8584 (株)ジャックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 222 | 224 | 218 | 219 | 175,000 | 1,095 |
| 2009-12-29 | 222 | 222 | 217 | 221 | 176,000 | 1,105 |
| 2009-12-28 | 220 | 227 | 219 | 221 | 298,000 | 1,105 |
| 2009-12-25 | 221 | 224 | 220 | 220 | 287,000 | 1,100 |
| 2009-12-24 | 216 | 223 | 216 | 222 | 259,000 | 1,110 |
| 2009-12-22 | 217 | 217 | 211 | 216 | 219,000 | 1,080 |
| 2009-12-21 | 221 | 221 | 215 | 215 | 79,000 | 1,075 |
| 2009-12-18 | 217 | 217 | 214 | 217 | 96,000 | 1,085 |
| 2009-12-17 | 222 | 226 | 217 | 218 | 159,000 | 1,090 |
| 2009-12-16 | 223 | 225 | 216 | 219 | 187,000 | 1,095 |
| 2009-12-15 | 215 | 219 | 215 | 216 | 74,000 | 1,080 |
| 2009-12-14 | 222 | 222 | 215 | 217 | 153,000 | 1,085 |
| 2009-12-11 | 228 | 228 | 217 | 222 | 412,000 | 1,110 |
| 2009-12-10 | 216 | 229 | 215 | 219 | 438,000 | 1,095 |
| 2009-12-09 | 219 | 220 | 216 | 218 | 243,000 | 1,090 |
| 2009-12-08 | 217 | 221 | 215 | 219 | 169,000 | 1,095 |
| 2009-12-07 | 221 | 222 | 216 | 218 | 210,000 | 1,090 |
| 2009-12-04 | 229 | 230 | 219 | 220 | 256,000 | 1,100 |
| 2009-12-03 | 220 | 229 | 220 | 229 | 321,000 | 1,145 |
| 2009-12-02 | 217 | 219 | 212 | 218 | 278,000 | 1,090 |
| 2009-12-01 | 208 | 217 | 203 | 217 | 439,000 | 1,085 |
| 2009-11-30 | 203 | 206 | 201 | 203 | 420,000 | 1,015 |
| 2009-11-27 | 205 | 206 | 200 | 203 | 406,000 | 1,015 |
| 2009-11-26 | 201 | 209 | 200 | 205 | 581,000 | 1,025 |
| 2009-11-25 | 204 | 207 | 201 | 204 | 574,000 | 1,020 |
| 2009-11-24 | 210 | 212 | 201 | 202 | 509,000 | 1,010 |
| 2009-11-20 | 201 | 218 | 201 | 213 | 571,000 | 1,065 |
| 2009-11-19 | 197 | 206 | 197 | 204 | 938,000 | 1,020 |
| 2009-11-18 | 212 | 213 | 193 | 202 | 770,000 | 1,010 |
| 2009-11-17 | 216 | 218 | 209 | 215 | 361,000 | 1,075 |
| 2009-11-16 | 214 | 220 | 213 | 214 | 302,000 | 1,070 |
| 2009-11-13 | 215 | 221 | 213 | 218 | 409,000 | 1,090 |
| 2009-11-12 | 221 | 222 | 212 | 212 | 385,000 | 1,060 |
| 2009-11-11 | 230 | 231 | 220 | 220 | 395,000 | 1,100 |
| 2009-11-10 | 234 | 239 | 228 | 228 | 768,000 | 1,140 |
| 2009-11-09 | 238 | 238 | 230 | 231 | 453,000 | 1,155 |
| 2009-11-06 | 247 | 247 | 234 | 235 | 803,000 | 1,175 |
| 2009-11-05 | 239 | 248 | 235 | 246 | 1,106,000 | 1,230 |
| 2009-11-04 | 244 | 255 | 233 | 239 | 2,514,000 | 1,195 |
| 2009-11-02 | 232 | 278 | 227 | 248 | 5,438,000 | 1,240 |
| 2009-10-30 | 220 | 228 | 217 | 217 | 353,000 | 1,085 |
| 2009-10-29 | 222 | 222 | 216 | 218 | 443,000 | 1,090 |
| 2009-10-28 | 228 | 230 | 226 | 227 | 214,000 | 1,135 |
| 2009-10-27 | 229 | 230 | 226 | 228 | 327,000 | 1,140 |
| 2009-10-26 | 233 | 234 | 228 | 228 | 474,000 | 1,140 |
| 2009-10-23 | 235 | 241 | 234 | 235 | 421,000 | 1,175 |
| 2009-10-22 | 229 | 233 | 225 | 233 | 338,000 | 1,165 |
| 2009-10-21 | 235 | 237 | 231 | 231 | 227,000 | 1,155 |
| 2009-10-20 | 242 | 245 | 234 | 237 | 491,000 | 1,185 |
| 2009-10-19 | 224 | 239 | 224 | 236 | 926,000 | 1,180 |
| 2009-10-16 | 218 | 226 | 213 | 214 | 247,000 | 1,070 |
| 2009-10-15 | 221 | 226 | 221 | 221 | 215,000 | 1,105 |
| 2009-10-14 | 226 | 226 | 217 | 220 | 325,000 | 1,100 |
| 2009-10-13 | 224 | 228 | 224 | 225 | 153,000 | 1,125 |
| 2009-10-09 | 227 | 227 | 221 | 224 | 264,000 | 1,120 |
| 2009-10-08 | 218 | 228 | 217 | 224 | 376,000 | 1,120 |
| 2009-10-07 | 212 | 218 | 209 | 218 | 312,000 | 1,090 |
| 2009-10-06 | 209 | 211 | 206 | 209 | 329,000 | 1,045 |
| 2009-10-05 | 204 | 215 | 203 | 208 | 427,000 | 1,040 |
| 2009-10-02 | 201 | 205 | 200 | 204 | 253,000 | 1,020 |
| 2009-10-01 | 208 | 212 | 205 | 207 | 276,000 | 1,035 |
| 2009-09-30 | 207 | 212 | 205 | 206 | 328,000 | 1,030 |
| 2009-09-29 | 215 | 219 | 205 | 207 | 870,000 | 1,035 |
| 2009-09-28 | 218 | 220 | 212 | 219 | 582,000 | 1,095 |
| 2009-09-25 | 237 | 238 | 219 | 220 | 1,373,000 | 1,100 |
| 2009-09-24 | 246 | 254 | 231 | 238 | 740,000 | 1,190 |
| 2009-09-18 | 241 | 246 | 219 | 241 | 910,000 | 1,205 |
| 2009-09-17 | 253 | 257 | 242 | 245 | 624,000 | 1,225 |
| 2009-09-16 | 254 | 257 | 247 | 256 | 422,000 | 1,280 |
| 2009-09-15 | 262 | 265 | 253 | 253 | 315,000 | 1,265 |
| 2009-09-14 | 268 | 268 | 257 | 262 | 288,000 | 1,310 |
| 2009-09-11 | 266 | 273 | 262 | 265 | 502,000 | 1,325 |
| 2009-09-10 | 262 | 270 | 261 | 264 | 841,000 | 1,320 |
| 2009-09-09 | 275 | 291 | 261 | 265 | 5,116,000 | 1,325 |
| 2009-09-08 | 237 | 310 | 236 | 281 | 8,277,000 | 1,405 |
| 2009-09-07 | 235 | 237 | 232 | 237 | 141,000 | 1,185 |
| 2009-09-04 | 233 | 235 | 232 | 232 | 178,000 | 1,160 |
| 2009-09-03 | 232 | 237 | 232 | 233 | 148,000 | 1,165 |
| 2009-09-02 | 236 | 237 | 233 | 236 | 178,000 | 1,180 |
| 2009-09-01 | 236 | 244 | 236 | 241 | 207,000 | 1,205 |
| 2009-08-31 | 241 | 246 | 235 | 236 | 306,000 | 1,180 |
| 2009-08-28 | 245 | 248 | 242 | 244 | 286,000 | 1,220 |
| 2009-08-27 | 247 | 247 | 242 | 242 | 266,000 | 1,210 |
| 2009-08-26 | 243 | 247 | 243 | 247 | 347,000 | 1,235 |
| 2009-08-25 | 240 | 246 | 240 | 243 | 353,000 | 1,215 |
| 2009-08-24 | 244 | 248 | 240 | 241 | 225,000 | 1,205 |
| 2009-08-21 | 240 | 245 | 235 | 239 | 394,000 | 1,195 |
| 2009-08-20 | 245 | 247 | 243 | 245 | 316,000 | 1,225 |
| 2009-08-19 | 254 | 256 | 245 | 248 | 693,000 | 1,240 |
| 2009-08-18 | 237 | 250 | 234 | 250 | 766,000 | 1,250 |
| 2009-08-17 | 240 | 246 | 238 | 240 | 715,000 | 1,200 |
| 2009-08-14 | 230 | 249 | 229 | 245 | 2,252,000 | 1,225 |
| 2009-08-13 | 208 | 230 | 208 | 229 | 2,313,000 | 1,145 |
| 2009-08-12 | 202 | 207 | 202 | 204 | 297,000 | 1,020 |
| 2009-08-11 | 205 | 207 | 204 | 205 | 223,000 | 1,025 |
| 2009-08-10 | 202 | 209 | 201 | 204 | 238,000 | 1,020 |
| 2009-08-07 | 199 | 201 | 198 | 201 | 294,000 | 1,005 |
| 2009-08-06 | 198 | 200 | 197 | 198 | 210,000 | 990 |
| 2009-08-05 | 197 | 199 | 196 | 197 | 165,000 | 985 |
| 2009-08-04 | 204 | 204 | 197 | 198 | 430,000 | 990 |
| 2009-08-03 | 201 | 203 | 198 | 202 | 192,000 | 1,010 |
| 2009-07-31 | 201 | 201 | 196 | 197 | 289,000 | 985 |
| 2009-07-30 | 201 | 203 | 195 | 197 | 289,000 | 985 |
| 2009-07-29 | 199 | 202 | 199 | 200 | 210,000 | 1,000 |
| 2009-07-28 | 208 | 208 | 200 | 204 | 279,000 | 1,020 |
| 2009-07-27 | 210 | 214 | 210 | 210 | 256,000 | 1,050 |
| 2009-07-24 | 202 | 215 | 202 | 210 | 823,000 | 1,050 |
| 2009-07-23 | 198 | 202 | 196 | 197 | 279,000 | 985 |
| 2009-07-22 | 196 | 197 | 193 | 197 | 168,000 | 985 |
| 2009-07-21 | 192 | 198 | 191 | 198 | 215,000 | 990 |
| 2009-07-17 | 190 | 192 | 188 | 190 | 199,000 | 950 |
| 2009-07-16 | 194 | 195 | 189 | 189 | 189,000 | 945 |
| 2009-07-15 | 195 | 195 | 188 | 189 | 183,000 | 945 |
| 2009-07-14 | 192 | 195 | 190 | 193 | 351,000 | 965 |
| 2009-07-13 | 192 | 197 | 187 | 187 | 379,000 | 935 |
| 2009-07-10 | 199 | 201 | 192 | 194 | 437,000 | 970 |
| 2009-07-09 | 194 | 200 | 194 | 199 | 527,000 | 995 |
| 2009-07-08 | 201 | 201 | 192 | 195 | 579,000 | 975 |
| 2009-07-07 | 203 | 206 | 200 | 202 | 407,000 | 1,010 |
| 2009-07-06 | 204 | 207 | 201 | 202 | 238,000 | 1,010 |
| 2009-07-03 | 202 | 207 | 201 | 205 | 323,000 | 1,025 |
| 2009-07-02 | 214 | 214 | 206 | 206 | 294,000 | 1,030 |
| 2009-07-01 | 213 | 215 | 210 | 211 | 482,000 | 1,055 |
| 2009-06-30 | 213 | 219 | 212 | 215 | 754,000 | 1,075 |
| 2009-06-29 | 212 | 215 | 209 | 212 | 484,000 | 1,060 |
| 2009-06-26 | 215 | 216 | 210 | 214 | 568,000 | 1,070 |
| 2009-06-25 | 208 | 215 | 208 | 213 | 924,000 | 1,065 |
| 2009-06-24 | 205 | 209 | 205 | 207 | 559,000 | 1,035 |
| 2009-06-23 | 206 | 208 | 203 | 203 | 749,000 | 1,015 |
| 2009-06-22 | 200 | 213 | 200 | 212 | 1,009,000 | 1,060 |
| 2009-06-19 | 201 | 206 | 199 | 199 | 503,000 | 995 |
| 2009-06-18 | 202 | 205 | 197 | 198 | 553,000 | 990 |
| 2009-06-17 | 201 | 205 | 199 | 203 | 717,000 | 1,015 |
| 2009-06-16 | 205 | 207 | 202 | 203 | 1,163,000 | 1,015 |
| 2009-06-15 | 206 | 213 | 204 | 212 | 1,972,000 | 1,060 |
| 2009-06-12 | 200 | 203 | 199 | 202 | 1,192,000 | 1,010 |
| 2009-06-11 | 194 | 202 | 194 | 199 | 1,680,000 | 995 |
| 2009-06-10 | 187 | 195 | 186 | 194 | 975,000 | 970 |
| 2009-06-09 | 188 | 190 | 184 | 187 | 547,000 | 935 |
| 2009-06-08 | 186 | 187 | 180 | 186 | 893,000 | 930 |
| 2009-06-05 | 186 | 188 | 183 | 184 | 942,000 | 920 |
| 2009-06-04 | 192 | 192 | 182 | 182 | 2,247,000 | 910 |
| 2009-06-03 | 193 | 195 | 191 | 191 | 351,000 | 955 |
| 2009-06-02 | 194 | 195 | 192 | 192 | 541,000 | 960 |
| 2009-06-01 | 192 | 195 | 190 | 192 | 570,000 | 960 |
| 2009-05-29 | 192 | 195 | 191 | 192 | 479,000 | 960 |
| 2009-05-28 | 197 | 197 | 191 | 191 | 453,000 | 955 |
| 2009-05-27 | 200 | 200 | 195 | 197 | 185,000 | 985 |
| 2009-05-26 | 197 | 197 | 194 | 195 | 238,000 | 975 |
| 2009-05-25 | 195 | 199 | 194 | 195 | 662,000 | 975 |
| 2009-05-22 | 190 | 195 | 190 | 193 | 245,000 | 965 |
| 2009-05-21 | 195 | 195 | 190 | 193 | 199,000 | 965 |
| 2009-05-20 | 195 | 196 | 193 | 195 | 166,000 | 975 |
| 2009-05-19 | 195 | 197 | 192 | 196 | 274,000 | 980 |
| 2009-05-18 | 195 | 195 | 188 | 189 | 455,000 | 945 |
| 2009-05-15 | 190 | 198 | 190 | 198 | 298,000 | 990 |
| 2009-05-14 | 195 | 196 | 189 | 190 | 756,000 | 950 |
| 2009-05-13 | 208 | 210 | 196 | 200 | 928,000 | 1,000 |
| 2009-05-12 | 214 | 217 | 208 | 208 | 594,000 | 1,040 |
| 2009-05-11 | 220 | 224 | 218 | 224 | 507,000 | 1,120 |
| 2009-05-08 | 213 | 220 | 212 | 217 | 348,000 | 1,085 |
| 2009-05-07 | 215 | 217 | 213 | 214 | 413,000 | 1,070 |
| 2009-05-01 | 207 | 209 | 204 | 204 | 219,000 | 1,020 |
| 2009-04-30 | 206 | 211 | 204 | 207 | 212,000 | 1,035 |
| 2009-04-28 | 205 | 210 | 202 | 202 | 299,000 | 1,010 |
| 2009-04-27 | 212 | 214 | 204 | 205 | 294,000 | 1,025 |
| 2009-04-24 | 208 | 219 | 207 | 209 | 499,000 | 1,045 |
| 2009-04-23 | 207 | 209 | 201 | 206 | 488,000 | 1,030 |
| 2009-04-22 | 215 | 220 | 203 | 206 | 857,000 | 1,030 |
| 2009-04-21 | 201 | 202 | 195 | 196 | 376,000 | 980 |
| 2009-04-20 | 210 | 211 | 199 | 206 | 396,000 | 1,030 |
| 2009-04-17 | 213 | 214 | 206 | 208 | 267,000 | 1,040 |
| 2009-04-16 | 220 | 224 | 208 | 210 | 313,000 | 1,050 |
| 2009-04-15 | 223 | 225 | 212 | 215 | 384,000 | 1,075 |
| 2009-04-14 | 225 | 230 | 210 | 229 | 1,004,000 | 1,145 |
| 2009-04-13 | 196 | 220 | 196 | 217 | 775,000 | 1,085 |
| 2009-04-10 | 205 | 206 | 193 | 195 | 496,000 | 975 |
| 2009-04-09 | 194 | 198 | 192 | 197 | 296,000 | 985 |
| 2009-04-08 | 197 | 198 | 188 | 189 | 239,000 | 945 |
| 2009-04-07 | 198 | 203 | 198 | 201 | 181,000 | 1,005 |
| 2009-04-06 | 207 | 212 | 199 | 203 | 314,000 | 1,015 |
| 2009-04-03 | 214 | 214 | 205 | 207 | 437,000 | 1,035 |
| 2009-04-02 | 204 | 211 | 200 | 209 | 551,000 | 1,045 |
| 2009-04-01 | 190 | 199 | 190 | 197 | 253,000 | 985 |
| 2009-03-31 | 191 | 200 | 187 | 187 | 408,000 | 935 |
| 2009-03-30 | 206 | 210 | 194 | 194 | 417,000 | 970 |
| 2009-03-27 | 209 | 212 | 202 | 206 | 554,000 | 1,030 |
| 2009-03-26 | 190 | 219 | 188 | 204 | 1,092,000 | 1,020 |
| 2009-03-25 | 189 | 198 | 186 | 194 | 934,000 | 970 |
| 2009-03-24 | 187 | 190 | 185 | 189 | 612,000 | 945 |
| 2009-03-23 | 172 | 182 | 170 | 182 | 361,000 | 910 |
| 2009-03-19 | 171 | 174 | 170 | 171 | 187,000 | 855 |
| 2009-03-18 | 180 | 181 | 168 | 168 | 635,000 | 840 |
| 2009-03-17 | 173 | 178 | 167 | 176 | 259,000 | 880 |
| 2009-03-16 | 165 | 174 | 165 | 173 | 290,000 | 865 |
| 2009-03-13 | 159 | 162 | 157 | 162 | 453,000 | 810 |
| 2009-03-12 | 154 | 156 | 152 | 154 | 430,000 | 770 |
| 2009-03-11 | 160 | 162 | 154 | 155 | 296,000 | 775 |
| 2009-03-10 | 155 | 158 | 155 | 157 | 114,000 | 785 |
| 2009-03-09 | 159 | 160 | 156 | 157 | 122,000 | 785 |
| 2009-03-06 | 160 | 162 | 156 | 156 | 207,000 | 780 |
| 2009-03-05 | 162 | 165 | 160 | 161 | 329,000 | 805 |
| 2009-03-04 | 158 | 164 | 158 | 161 | 277,000 | 805 |
| 2009-03-03 | 160 | 164 | 158 | 161 | 346,000 | 805 |
| 2009-03-02 | 163 | 166 | 161 | 165 | 207,000 | 825 |
| 2009-02-27 | 168 | 173 | 164 | 168 | 223,000 | 840 |
| 2009-02-26 | 168 | 174 | 168 | 170 | 153,000 | 850 |
| 2009-02-25 | 169 | 174 | 164 | 172 | 490,000 | 860 |
| 2009-02-24 | 155 | 164 | 153 | 164 | 189,000 | 820 |
| 2009-02-23 | 156 | 160 | 155 | 158 | 247,000 | 790 |
| 2009-02-20 | 166 | 167 | 160 | 161 | 206,000 | 805 |
| 2009-02-19 | 166 | 169 | 164 | 169 | 129,000 | 845 |
| 2009-02-18 | 168 | 170 | 164 | 165 | 206,000 | 825 |
| 2009-02-17 | 174 | 175 | 170 | 170 | 140,000 | 850 |
| 2009-02-16 | 174 | 179 | 173 | 179 | 124,000 | 895 |
| 2009-02-13 | 178 | 178 | 169 | 172 | 246,000 | 860 |
| 2009-02-12 | 175 | 181 | 173 | 174 | 198,000 | 870 |
| 2009-02-10 | 175 | 179 | 175 | 178 | 123,000 | 890 |
| 2009-02-09 | 177 | 182 | 175 | 176 | 154,000 | 880 |
| 2009-02-06 | 181 | 181 | 174 | 175 | 235,000 | 875 |
| 2009-02-05 | 182 | 182 | 178 | 180 | 207,000 | 900 |
| 2009-02-04 | 184 | 184 | 177 | 179 | 373,000 | 895 |
| 2009-02-03 | 176 | 184 | 175 | 183 | 284,000 | 915 |
| 2009-02-02 | 182 | 185 | 179 | 179 | 589,000 | 895 |
| 2009-01-30 | 170 | 173 | 169 | 172 | 317,000 | 860 |
| 2009-01-29 | 169 | 173 | 166 | 173 | 455,000 | 865 |
| 2009-01-28 | 161 | 167 | 160 | 167 | 304,000 | 835 |
| 2009-01-27 | 157 | 161 | 156 | 159 | 448,000 | 795 |
| 2009-01-26 | 155 | 159 | 153 | 156 | 429,000 | 780 |
| 2009-01-23 | 159 | 169 | 157 | 158 | 414,000 | 790 |
| 2009-01-22 | 163 | 164 | 158 | 163 | 196,000 | 815 |
| 2009-01-21 | 157 | 164 | 157 | 160 | 183,000 | 800 |
| 2009-01-20 | 168 | 169 | 160 | 161 | 179,000 | 805 |
| 2009-01-19 | 171 | 171 | 169 | 170 | 61,000 | 850 |
| 2009-01-16 | 161 | 173 | 161 | 172 | 336,000 | 860 |
| 2009-01-15 | 155 | 161 | 154 | 159 | 232,000 | 795 |
| 2009-01-14 | 157 | 162 | 157 | 159 | 300,000 | 795 |
| 2009-01-13 | 165 | 165 | 154 | 154 | 401,000 | 770 |
| 2009-01-09 | 174 | 177 | 171 | 173 | 247,000 | 865 |
| 2009-01-08 | 174 | 178 | 172 | 173 | 393,000 | 865 |
| 2009-01-07 | 172 | 175 | 170 | 173 | 366,000 | 865 |
| 2009-01-06 | 169 | 172 | 169 | 171 | 129,000 | 855 |
| 2009-01-05 | 173 | 174 | 171 | 171 | 88,000 | 855 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
