8584 (株)ジャックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 170 | 171 | 168 | 168 | 121,000 | 840 |
| 2008-12-29 | 172 | 173 | 169 | 173 | 149,000 | 865 |
| 2008-12-26 | 169 | 171 | 166 | 171 | 118,000 | 855 |
| 2008-12-25 | 164 | 173 | 164 | 168 | 388,000 | 840 |
| 2008-12-24 | 168 | 168 | 163 | 165 | 178,000 | 825 |
| 2008-12-22 | 170 | 170 | 166 | 169 | 105,000 | 845 |
| 2008-12-19 | 170 | 174 | 165 | 165 | 294,000 | 825 |
| 2008-12-18 | 168 | 173 | 165 | 172 | 295,000 | 860 |
| 2008-12-17 | 177 | 178 | 165 | 166 | 265,000 | 830 |
| 2008-12-16 | 173 | 174 | 171 | 174 | 149,000 | 870 |
| 2008-12-15 | 170 | 177 | 170 | 175 | 400,000 | 875 |
| 2008-12-12 | 165 | 175 | 164 | 165 | 710,000 | 825 |
| 2008-12-11 | 163 | 173 | 163 | 172 | 450,000 | 860 |
| 2008-12-10 | 153 | 173 | 153 | 170 | 735,000 | 850 |
| 2008-12-09 | 157 | 160 | 151 | 154 | 307,000 | 770 |
| 2008-12-08 | 147 | 156 | 146 | 156 | 367,000 | 780 |
| 2008-12-05 | 140 | 150 | 139 | 147 | 433,000 | 735 |
| 2008-12-04 | 148 | 148 | 141 | 141 | 539,000 | 705 |
| 2008-12-03 | 150 | 151 | 147 | 148 | 365,000 | 740 |
| 2008-12-02 | 149 | 153 | 146 | 149 | 501,000 | 745 |
| 2008-12-01 | 166 | 166 | 156 | 157 | 335,000 | 785 |
| 2008-11-28 | 164 | 168 | 164 | 166 | 318,000 | 830 |
| 2008-11-27 | 165 | 170 | 162 | 164 | 244,000 | 820 |
| 2008-11-26 | 160 | 168 | 160 | 161 | 258,000 | 805 |
| 2008-11-25 | 167 | 175 | 159 | 165 | 845,000 | 825 |
| 2008-11-21 | 140 | 158 | 139 | 157 | 960,000 | 785 |
| 2008-11-20 | 160 | 162 | 151 | 151 | 495,000 | 755 |
| 2008-11-19 | 174 | 178 | 163 | 163 | 535,000 | 815 |
| 2008-11-18 | 173 | 179 | 173 | 176 | 205,000 | 880 |
| 2008-11-17 | 178 | 185 | 173 | 180 | 441,000 | 900 |
| 2008-11-14 | 191 | 191 | 178 | 180 | 444,000 | 900 |
| 2008-11-13 | 184 | 187 | 178 | 178 | 680,000 | 890 |
| 2008-11-12 | 183 | 192 | 181 | 192 | 812,000 | 960 |
| 2008-11-11 | 184 | 187 | 181 | 183 | 502,000 | 915 |
| 2008-11-10 | 178 | 190 | 177 | 183 | 947,000 | 915 |
| 2008-11-07 | 157 | 178 | 157 | 174 | 959,000 | 870 |
| 2008-11-06 | 161 | 170 | 161 | 169 | 659,000 | 845 |
| 2008-11-05 | 172 | 176 | 171 | 175 | 1,008,000 | 875 |
| 2008-11-04 | 159 | 167 | 153 | 167 | 1,126,000 | 835 |
| 2008-10-31 | 153 | 156 | 145 | 150 | 866,000 | 750 |
| 2008-10-30 | 141 | 152 | 137 | 148 | 1,218,000 | 740 |
| 2008-10-29 | 154 | 157 | 134 | 141 | 1,177,000 | 705 |
| 2008-10-28 | 128 | 149 | 122 | 144 | 1,584,000 | 720 |
| 2008-10-27 | 150 | 156 | 134 | 138 | 1,259,000 | 690 |
| 2008-10-24 | 164 | 166 | 154 | 155 | 1,015,000 | 775 |
| 2008-10-23 | 161 | 165 | 153 | 165 | 1,058,000 | 825 |
| 2008-10-22 | 177 | 181 | 170 | 170 | 677,000 | 850 |
| 2008-10-21 | 190 | 194 | 179 | 181 | 827,000 | 905 |
| 2008-10-20 | 180 | 188 | 178 | 188 | 935,000 | 940 |
| 2008-10-17 | 173 | 174 | 163 | 171 | 645,000 | 855 |
| 2008-10-16 | 158 | 173 | 158 | 164 | 1,101,000 | 820 |
| 2008-10-15 | 177 | 191 | 175 | 183 | 985,000 | 915 |
| 2008-10-14 | 189 | 189 | 174 | 187 | 1,220,000 | 935 |
| 2008-10-10 | 150 | 157 | 145 | 154 | 1,201,000 | 770 |
| 2008-10-09 | 154 | 164 | 152 | 160 | 1,285,000 | 800 |
| 2008-10-08 | 153 | 160 | 146 | 147 | 1,180,000 | 735 |
| 2008-10-07 | 161 | 178 | 156 | 160 | 2,191,000 | 800 |
| 2008-10-06 | 201 | 201 | 171 | 173 | 2,092,000 | 865 |
| 2008-10-03 | 207 | 215 | 202 | 203 | 1,076,000 | 1,015 |
| 2008-10-02 | 227 | 227 | 214 | 215 | 916,000 | 1,075 |
| 2008-10-01 | 234 | 234 | 224 | 227 | 878,000 | 1,135 |
| 2008-09-30 | 225 | 228 | 220 | 224 | 1,887,000 | 1,120 |
| 2008-09-29 | 255 | 256 | 241 | 243 | 859,000 | 1,215 |
| 2008-09-26 | 267 | 272 | 251 | 252 | 1,281,000 | 1,260 |
| 2008-09-25 | 276 | 283 | 264 | 266 | 1,562,000 | 1,330 |
| 2008-09-24 | 275 | 296 | 268 | 280 | 1,829,000 | 1,400 |
| 2008-09-22 | 265 | 285 | 265 | 282 | 3,030,000 | 1,410 |
| 2008-09-19 | 243 | 265 | 242 | 260 | 1,859,000 | 1,300 |
| 2008-09-18 | 224 | 242 | 224 | 239 | 853,000 | 1,195 |
| 2008-09-17 | 245 | 248 | 232 | 234 | 1,286,000 | 1,170 |
| 2008-09-16 | 233 | 246 | 232 | 242 | 1,792,000 | 1,210 |
| 2008-09-12 | 241 | 262 | 237 | 260 | 1,653,000 | 1,300 |
| 2008-09-11 | 248 | 250 | 236 | 237 | 529,000 | 1,185 |
| 2008-09-10 | 232 | 254 | 232 | 251 | 881,000 | 1,255 |
| 2008-09-09 | 254 | 254 | 240 | 240 | 861,000 | 1,200 |
| 2008-09-08 | 245 | 257 | 241 | 257 | 1,197,000 | 1,285 |
| 2008-09-05 | 227 | 237 | 223 | 237 | 1,083,000 | 1,185 |
| 2008-09-04 | 252 | 253 | 236 | 237 | 1,001,000 | 1,185 |
| 2008-09-03 | 257 | 259 | 254 | 255 | 599,000 | 1,275 |
| 2008-09-02 | 258 | 268 | 254 | 257 | 891,000 | 1,285 |
| 2008-09-01 | 265 | 268 | 262 | 262 | 510,000 | 1,310 |
| 2008-08-29 | 258 | 270 | 255 | 269 | 1,026,000 | 1,345 |
| 2008-08-28 | 254 | 258 | 250 | 258 | 767,000 | 1,290 |
| 2008-08-27 | 258 | 258 | 251 | 251 | 335,000 | 1,255 |
| 2008-08-26 | 252 | 257 | 250 | 257 | 405,000 | 1,285 |
| 2008-08-25 | 257 | 264 | 252 | 260 | 835,000 | 1,300 |
| 2008-08-22 | 258 | 258 | 252 | 254 | 315,000 | 1,270 |
| 2008-08-21 | 263 | 264 | 254 | 255 | 939,000 | 1,275 |
| 2008-08-20 | 243 | 264 | 242 | 263 | 1,835,000 | 1,315 |
| 2008-08-19 | 241 | 245 | 239 | 244 | 471,000 | 1,220 |
| 2008-08-18 | 240 | 248 | 237 | 245 | 578,000 | 1,225 |
| 2008-08-15 | 230 | 242 | 230 | 242 | 831,000 | 1,210 |
| 2008-08-14 | 233 | 236 | 229 | 230 | 748,000 | 1,150 |
| 2008-08-13 | 244 | 245 | 238 | 238 | 906,000 | 1,190 |
| 2008-08-12 | 249 | 252 | 245 | 248 | 1,053,000 | 1,240 |
| 2008-08-11 | 245 | 250 | 244 | 250 | 1,172,000 | 1,250 |
| 2008-08-08 | 235 | 248 | 230 | 243 | 964,000 | 1,215 |
| 2008-08-07 | 242 | 242 | 234 | 238 | 1,318,000 | 1,190 |
| 2008-08-06 | 235 | 244 | 232 | 243 | 1,268,000 | 1,215 |
| 2008-08-05 | 230 | 242 | 224 | 225 | 1,378,000 | 1,125 |
| 2008-08-04 | 230 | 235 | 226 | 226 | 754,000 | 1,130 |
| 2008-08-01 | 245 | 245 | 231 | 232 | 834,000 | 1,160 |
| 2008-07-31 | 254 | 255 | 244 | 248 | 850,000 | 1,240 |
| 2008-07-30 | 244 | 248 | 240 | 244 | 927,000 | 1,220 |
| 2008-07-29 | 239 | 240 | 235 | 235 | 997,000 | 1,175 |
| 2008-07-28 | 247 | 254 | 243 | 249 | 1,511,000 | 1,245 |
| 2008-07-25 | 243 | 243 | 233 | 239 | 2,065,000 | 1,195 |
| 2008-07-24 | 225 | 249 | 225 | 248 | 3,594,000 | 1,240 |
| 2008-07-23 | 218 | 223 | 216 | 222 | 1,346,000 | 1,110 |
| 2008-07-22 | 215 | 216 | 210 | 216 | 620,000 | 1,080 |
| 2008-07-18 | 212 | 216 | 207 | 208 | 521,000 | 1,040 |
| 2008-07-17 | 210 | 213 | 209 | 212 | 623,000 | 1,060 |
| 2008-07-16 | 202 | 206 | 201 | 202 | 606,000 | 1,010 |
| 2008-07-15 | 208 | 209 | 201 | 203 | 831,000 | 1,015 |
| 2008-07-14 | 205 | 215 | 205 | 211 | 557,000 | 1,055 |
| 2008-07-11 | 213 | 215 | 208 | 210 | 645,000 | 1,050 |
| 2008-07-10 | 209 | 215 | 208 | 213 | 703,000 | 1,065 |
| 2008-07-09 | 216 | 217 | 210 | 210 | 819,000 | 1,050 |
| 2008-07-08 | 221 | 222 | 214 | 215 | 921,000 | 1,075 |
| 2008-07-07 | 220 | 223 | 215 | 222 | 764,000 | 1,110 |
| 2008-07-04 | 218 | 221 | 217 | 220 | 629,000 | 1,100 |
| 2008-07-03 | 217 | 218 | 215 | 216 | 639,000 | 1,080 |
| 2008-07-02 | 229 | 229 | 216 | 218 | 968,000 | 1,090 |
| 2008-07-01 | 220 | 225 | 220 | 221 | 806,000 | 1,105 |
| 2008-06-30 | 215 | 219 | 211 | 217 | 674,000 | 1,085 |
| 2008-06-27 | 217 | 221 | 214 | 215 | 896,000 | 1,075 |
| 2008-06-26 | 224 | 228 | 221 | 222 | 436,000 | 1,110 |
| 2008-06-25 | 230 | 230 | 219 | 225 | 1,438,000 | 1,125 |
| 2008-06-24 | 235 | 235 | 231 | 232 | 454,000 | 1,160 |
| 2008-06-23 | 228 | 237 | 228 | 234 | 649,000 | 1,170 |
| 2008-06-20 | 237 | 240 | 230 | 231 | 1,427,000 | 1,155 |
| 2008-06-19 | 245 | 246 | 233 | 235 | 2,054,000 | 1,175 |
| 2008-06-18 | 257 | 259 | 246 | 247 | 1,655,000 | 1,235 |
| 2008-06-17 | 256 | 267 | 253 | 258 | 1,329,000 | 1,290 |
| 2008-06-16 | 253 | 257 | 247 | 255 | 1,320,000 | 1,275 |
| 2008-06-13 | 265 | 265 | 251 | 253 | 1,064,000 | 1,265 |
| 2008-06-12 | 250 | 264 | 248 | 262 | 1,267,000 | 1,310 |
| 2008-06-11 | 263 | 263 | 250 | 255 | 2,020,000 | 1,275 |
| 2008-06-10 | 286 | 287 | 254 | 254 | 3,804,000 | 1,270 |
| 2008-06-09 | 286 | 294 | 286 | 290 | 682,000 | 1,450 |
| 2008-06-06 | 309 | 310 | 298 | 298 | 909,000 | 1,490 |
| 2008-06-05 | 306 | 306 | 303 | 306 | 628,000 | 1,530 |
| 2008-06-04 | 304 | 304 | 299 | 302 | 740,000 | 1,510 |
| 2008-06-03 | 304 | 308 | 298 | 305 | 1,219,000 | 1,525 |
| 2008-06-02 | 307 | 309 | 301 | 307 | 1,399,000 | 1,535 |
| 2008-05-30 | 307 | 313 | 307 | 307 | 586,000 | 1,535 |
| 2008-05-29 | 302 | 309 | 300 | 309 | 586,000 | 1,545 |
| 2008-05-28 | 311 | 314 | 299 | 300 | 1,135,000 | 1,500 |
| 2008-05-27 | 309 | 317 | 308 | 316 | 750,000 | 1,580 |
| 2008-05-26 | 315 | 316 | 306 | 306 | 639,000 | 1,530 |
| 2008-05-23 | 317 | 326 | 314 | 318 | 973,000 | 1,590 |
| 2008-05-22 | 309 | 319 | 303 | 318 | 1,245,000 | 1,590 |
| 2008-05-21 | 322 | 324 | 313 | 314 | 1,003,000 | 1,570 |
| 2008-05-20 | 329 | 332 | 326 | 326 | 679,000 | 1,630 |
| 2008-05-19 | 328 | 332 | 325 | 329 | 655,000 | 1,645 |
| 2008-05-16 | 333 | 337 | 327 | 327 | 773,000 | 1,635 |
| 2008-05-15 | 341 | 341 | 329 | 331 | 1,453,000 | 1,655 |
| 2008-05-14 | 338 | 338 | 330 | 335 | 1,692,000 | 1,675 |
| 2008-05-13 | 348 | 351 | 336 | 342 | 1,180,000 | 1,710 |
| 2008-05-12 | 360 | 360 | 336 | 343 | 2,664,000 | 1,715 |
| 2008-05-09 | 401 | 401 | 372 | 375 | 919,000 | 1,875 |
| 2008-05-08 | 397 | 400 | 391 | 396 | 624,000 | 1,980 |
| 2008-05-07 | 401 | 409 | 400 | 405 | 1,121,000 | 2,025 |
| 2008-05-02 | 371 | 386 | 371 | 386 | 1,093,000 | 1,930 |
| 2008-05-01 | 375 | 379 | 362 | 363 | 808,000 | 1,815 |
| 2008-04-30 | 360 | 383 | 354 | 370 | 1,451,000 | 1,850 |
| 2008-04-28 | 351 | 368 | 350 | 363 | 1,537,000 | 1,815 |
| 2008-04-25 | 338 | 341 | 336 | 338 | 1,276,000 | 1,690 |
| 2008-04-24 | 348 | 348 | 329 | 330 | 1,437,000 | 1,650 |
| 2008-04-23 | 337 | 354 | 337 | 348 | 533,000 | 1,740 |
| 2008-04-22 | 341 | 343 | 336 | 338 | 519,000 | 1,690 |
| 2008-04-21 | 359 | 360 | 345 | 346 | 517,000 | 1,730 |
| 2008-04-18 | 354 | 354 | 341 | 349 | 641,000 | 1,745 |
| 2008-04-17 | 339 | 352 | 338 | 349 | 974,000 | 1,745 |
| 2008-04-16 | 326 | 334 | 324 | 329 | 572,000 | 1,645 |
| 2008-04-15 | 318 | 326 | 314 | 321 | 1,088,000 | 1,605 |
| 2008-04-14 | 321 | 326 | 315 | 317 | 927,000 | 1,585 |
| 2008-04-11 | 325 | 332 | 323 | 331 | 900,000 | 1,655 |
| 2008-04-10 | 326 | 333 | 322 | 322 | 864,000 | 1,610 |
| 2008-04-09 | 349 | 349 | 332 | 336 | 824,000 | 1,680 |
| 2008-04-08 | 355 | 361 | 346 | 346 | 968,000 | 1,730 |
| 2008-04-07 | 364 | 368 | 354 | 355 | 795,000 | 1,775 |
| 2008-04-04 | 356 | 366 | 350 | 362 | 1,177,000 | 1,810 |
| 2008-04-03 | 350 | 351 | 338 | 347 | 1,382,000 | 1,735 |
| 2008-04-02 | 340 | 354 | 340 | 352 | 1,344,000 | 1,760 |
| 2008-04-01 | 325 | 335 | 321 | 331 | 1,435,000 | 1,655 |
| 2008-03-31 | 333 | 339 | 324 | 328 | 936,000 | 1,640 |
| 2008-03-28 | 330 | 347 | 326 | 334 | 1,118,000 | 1,670 |
| 2008-03-27 | 333 | 340 | 327 | 335 | 1,155,000 | 1,675 |
| 2008-03-26 | 349 | 349 | 335 | 335 | 1,151,000 | 1,675 |
| 2008-03-25 | 354 | 355 | 339 | 354 | 1,781,000 | 1,770 |
| 2008-03-24 | 347 | 357 | 341 | 349 | 961,000 | 1,745 |
| 2008-03-21 | 329 | 347 | 325 | 343 | 1,211,000 | 1,715 |
| 2008-03-19 | 331 | 334 | 318 | 329 | 1,281,000 | 1,645 |
| 2008-03-18 | 318 | 323 | 310 | 316 | 1,479,000 | 1,580 |
| 2008-03-17 | 326 | 328 | 314 | 316 | 1,678,000 | 1,580 |
| 2008-03-14 | 350 | 357 | 335 | 342 | 1,489,000 | 1,710 |
| 2008-03-13 | 361 | 369 | 341 | 350 | 1,405,000 | 1,750 |
| 2008-03-12 | 365 | 380 | 360 | 366 | 1,300,000 | 1,830 |
| 2008-03-11 | 339 | 351 | 329 | 346 | 1,805,000 | 1,730 |
| 2008-03-10 | 367 | 368 | 349 | 349 | 1,268,000 | 1,745 |
| 2008-03-07 | 359 | 379 | 359 | 372 | 1,396,000 | 1,860 |
| 2008-03-06 | 368 | 389 | 362 | 384 | 2,092,000 | 1,920 |
| 2008-03-05 | 366 | 376 | 359 | 362 | 2,253,000 | 1,810 |
| 2008-03-04 | 403 | 403 | 377 | 377 | 2,679,000 | 1,885 |
| 2008-03-03 | 426 | 428 | 407 | 407 | 2,428,000 | 2,035 |
| 2008-02-29 | 449 | 476 | 437 | 447 | 5,429,000 | 2,235 |
| 2008-02-28 | 387 | 462 | 382 | 448 | 5,607,000 | 2,240 |
| 2008-02-27 | 390 | 392 | 381 | 389 | 1,861,000 | 1,945 |
| 2008-02-26 | 380 | 405 | 368 | 377 | 3,599,000 | 1,885 |
| 2008-02-25 | 358 | 387 | 358 | 381 | 2,103,000 | 1,905 |
| 2008-02-22 | 335 | 354 | 333 | 354 | 1,772,000 | 1,770 |
| 2008-02-21 | 320 | 342 | 320 | 341 | 1,844,000 | 1,705 |
| 2008-02-20 | 325 | 340 | 317 | 317 | 1,582,000 | 1,585 |
| 2008-02-19 | 329 | 338 | 322 | 328 | 812,000 | 1,640 |
| 2008-02-18 | 325 | 344 | 321 | 329 | 1,806,000 | 1,645 |
| 2008-02-15 | 293 | 326 | 293 | 321 | 2,582,000 | 1,605 |
| 2008-02-14 | 281 | 305 | 281 | 305 | 1,783,000 | 1,525 |
| 2008-02-13 | 286 | 293 | 278 | 278 | 817,000 | 1,390 |
| 2008-02-12 | 288 | 291 | 285 | 285 | 1,186,000 | 1,425 |
| 2008-02-08 | 293 | 303 | 292 | 293 | 1,058,000 | 1,465 |
| 2008-02-07 | 291 | 298 | 285 | 296 | 1,733,000 | 1,480 |
| 2008-02-06 | 285 | 293 | 285 | 289 | 1,462,000 | 1,445 |
| 2008-02-05 | 300 | 300 | 286 | 297 | 1,565,000 | 1,485 |
| 2008-02-04 | 291 | 308 | 288 | 301 | 2,537,000 | 1,505 |
| 2008-02-01 | 286 | 296 | 286 | 290 | 3,187,000 | 1,450 |
| 2008-01-31 | 272 | 296 | 265 | 296 | 4,080,000 | 1,480 |
| 2008-01-30 | 257 | 280 | 241 | 276 | 4,007,000 | 1,380 |
| 2008-01-29 | 250 | 254 | 241 | 252 | 1,364,000 | 1,260 |
| 2008-01-28 | 243 | 251 | 238 | 240 | 1,253,000 | 1,200 |
| 2008-01-25 | 233 | 248 | 233 | 248 | 1,887,000 | 1,240 |
| 2008-01-24 | 222 | 230 | 222 | 229 | 1,290,000 | 1,145 |
| 2008-01-23 | 217 | 223 | 208 | 213 | 1,364,000 | 1,065 |
| 2008-01-22 | 219 | 229 | 208 | 211 | 2,374,000 | 1,055 |
| 2008-01-21 | 226 | 230 | 223 | 224 | 1,375,000 | 1,120 |
| 2008-01-18 | 216 | 238 | 215 | 234 | 1,680,000 | 1,170 |
| 2008-01-17 | 218 | 231 | 211 | 221 | 2,125,000 | 1,105 |
| 2008-01-16 | 215 | 225 | 212 | 213 | 2,249,000 | 1,065 |
| 2008-01-15 | 246 | 247 | 229 | 229 | 1,997,000 | 1,145 |
| 2008-01-11 | 270 | 270 | 248 | 251 | 1,902,000 | 1,255 |
| 2008-01-10 | 261 | 267 | 259 | 260 | 2,529,000 | 1,300 |
| 2008-01-09 | 236 | 252 | 235 | 248 | 1,247,000 | 1,240 |
| 2008-01-08 | 236 | 245 | 231 | 244 | 1,335,000 | 1,220 |
| 2008-01-07 | 239 | 241 | 233 | 235 | 1,716,000 | 1,175 |
| 2008-01-04 | 246 | 247 | 240 | 241 | 1,204,000 | 1,205 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
