8584 (株)ジャックス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 229 | 231 | 228 | 230 | 456,000 | 1,150 |
| 2010-12-29 | 224 | 232 | 224 | 227 | 622,000 | 1,135 |
| 2010-12-28 | 233 | 234 | 225 | 226 | 951,000 | 1,130 |
| 2010-12-27 | 236 | 239 | 234 | 237 | 1,333,000 | 1,185 |
| 2010-12-24 | 224 | 235 | 224 | 233 | 1,580,000 | 1,165 |
| 2010-12-22 | 219 | 229 | 218 | 226 | 2,013,000 | 1,130 |
| 2010-12-21 | 222 | 224 | 217 | 218 | 1,066,000 | 1,090 |
| 2010-12-20 | 225 | 227 | 222 | 225 | 1,741,000 | 1,125 |
| 2010-12-17 | 242 | 242 | 227 | 228 | 1,427,000 | 1,140 |
| 2010-12-16 | 243 | 244 | 236 | 239 | 1,353,000 | 1,195 |
| 2010-12-15 | 233 | 246 | 230 | 244 | 2,404,000 | 1,220 |
| 2010-12-14 | 228 | 233 | 225 | 232 | 1,798,000 | 1,160 |
| 2010-12-13 | 209 | 235 | 209 | 234 | 1,762,000 | 1,170 |
| 2010-12-10 | 212 | 214 | 209 | 211 | 1,559,000 | 1,055 |
| 2010-12-09 | 204 | 212 | 202 | 212 | 1,059,000 | 1,060 |
| 2010-12-08 | 198 | 202 | 198 | 202 | 708,000 | 1,010 |
| 2010-12-07 | 192 | 199 | 191 | 198 | 682,000 | 990 |
| 2010-12-06 | 190 | 195 | 190 | 194 | 359,000 | 970 |
| 2010-12-03 | 193 | 194 | 191 | 192 | 406,000 | 960 |
| 2010-12-02 | 194 | 195 | 191 | 193 | 549,000 | 965 |
| 2010-12-01 | 187 | 190 | 186 | 189 | 291,000 | 945 |
| 2010-11-30 | 193 | 193 | 185 | 186 | 651,000 | 930 |
| 2010-11-29 | 188 | 194 | 187 | 193 | 824,000 | 965 |
| 2010-11-26 | 182 | 192 | 178 | 188 | 1,371,000 | 940 |
| 2010-11-25 | 177 | 187 | 175 | 186 | 2,141,000 | 930 |
| 2010-11-24 | 164 | 175 | 164 | 174 | 856,000 | 870 |
| 2010-11-22 | 167 | 170 | 165 | 169 | 234,000 | 845 |
| 2010-11-19 | 170 | 171 | 164 | 166 | 455,000 | 830 |
| 2010-11-18 | 165 | 168 | 165 | 167 | 395,000 | 835 |
| 2010-11-17 | 161 | 165 | 160 | 164 | 224,000 | 820 |
| 2010-11-16 | 164 | 166 | 161 | 164 | 626,000 | 820 |
| 2010-11-15 | 163 | 164 | 159 | 160 | 181,000 | 800 |
| 2010-11-12 | 162 | 165 | 161 | 163 | 306,000 | 815 |
| 2010-11-11 | 158 | 166 | 158 | 164 | 663,000 | 820 |
| 2010-11-10 | 156 | 159 | 156 | 158 | 718,000 | 790 |
| 2010-11-09 | 157 | 159 | 155 | 157 | 305,000 | 785 |
| 2010-11-08 | 156 | 157 | 155 | 157 | 244,000 | 785 |
| 2010-11-05 | 152 | 155 | 151 | 155 | 268,000 | 775 |
| 2010-11-04 | 152 | 154 | 148 | 150 | 347,000 | 750 |
| 2010-11-02 | 152 | 152 | 148 | 150 | 216,000 | 750 |
| 2010-11-01 | 152 | 153 | 150 | 151 | 201,000 | 755 |
| 2010-10-29 | 151 | 154 | 148 | 152 | 466,000 | 760 |
| 2010-10-28 | 156 | 157 | 153 | 155 | 427,000 | 775 |
| 2010-10-27 | 161 | 161 | 154 | 157 | 482,000 | 785 |
| 2010-10-26 | 156 | 160 | 156 | 160 | 364,000 | 800 |
| 2010-10-25 | 154 | 158 | 154 | 156 | 577,000 | 780 |
| 2010-10-22 | 151 | 153 | 150 | 152 | 139,000 | 760 |
| 2010-10-21 | 150 | 152 | 149 | 150 | 207,000 | 750 |
| 2010-10-20 | 148 | 150 | 148 | 149 | 321,000 | 745 |
| 2010-10-19 | 153 | 154 | 150 | 151 | 281,000 | 755 |
| 2010-10-18 | 150 | 153 | 149 | 153 | 220,000 | 765 |
| 2010-10-15 | 153 | 154 | 149 | 150 | 259,000 | 750 |
| 2010-10-14 | 149 | 150 | 148 | 150 | 211,000 | 750 |
| 2010-10-13 | 149 | 151 | 148 | 148 | 161,000 | 740 |
| 2010-10-12 | 156 | 156 | 150 | 150 | 256,000 | 750 |
| 2010-10-08 | 153 | 156 | 153 | 156 | 196,000 | 780 |
| 2010-10-07 | 154 | 157 | 153 | 155 | 463,000 | 775 |
| 2010-10-06 | 144 | 155 | 144 | 154 | 599,000 | 770 |
| 2010-10-05 | 138 | 144 | 138 | 142 | 375,000 | 710 |
| 2010-10-04 | 145 | 147 | 138 | 140 | 471,000 | 700 |
| 2010-10-01 | 149 | 149 | 144 | 145 | 383,000 | 725 |
| 2010-09-30 | 150 | 151 | 147 | 148 | 264,000 | 740 |
| 2010-09-29 | 151 | 152 | 149 | 151 | 164,000 | 755 |
| 2010-09-28 | 152 | 153 | 149 | 151 | 299,000 | 755 |
| 2010-09-27 | 149 | 153 | 147 | 152 | 697,000 | 760 |
| 2010-09-24 | 153 | 158 | 152 | 154 | 558,000 | 770 |
| 2010-09-22 | 153 | 158 | 152 | 153 | 481,000 | 765 |
| 2010-09-21 | 151 | 160 | 151 | 155 | 1,105,000 | 775 |
| 2010-09-17 | 147 | 151 | 147 | 150 | 295,000 | 750 |
| 2010-09-16 | 152 | 152 | 147 | 148 | 235,000 | 740 |
| 2010-09-15 | 148 | 152 | 148 | 150 | 243,000 | 750 |
| 2010-09-14 | 148 | 150 | 147 | 148 | 251,000 | 740 |
| 2010-09-13 | 147 | 149 | 147 | 148 | 283,000 | 740 |
| 2010-09-10 | 146 | 149 | 146 | 146 | 589,000 | 730 |
| 2010-09-09 | 148 | 150 | 148 | 149 | 68,000 | 745 |
| 2010-09-08 | 149 | 150 | 148 | 148 | 196,000 | 740 |
| 2010-09-07 | 151 | 152 | 150 | 150 | 307,000 | 750 |
| 2010-09-06 | 154 | 154 | 152 | 153 | 180,000 | 765 |
| 2010-09-03 | 151 | 153 | 151 | 151 | 216,000 | 755 |
| 2010-09-02 | 152 | 153 | 151 | 151 | 297,000 | 755 |
| 2010-09-01 | 155 | 155 | 150 | 151 | 248,000 | 755 |
| 2010-08-31 | 156 | 157 | 153 | 154 | 220,000 | 770 |
| 2010-08-30 | 160 | 163 | 155 | 157 | 248,000 | 785 |
| 2010-08-27 | 158 | 158 | 156 | 158 | 134,000 | 790 |
| 2010-08-26 | 160 | 160 | 156 | 158 | 151,000 | 790 |
| 2010-08-25 | 154 | 163 | 154 | 159 | 431,000 | 795 |
| 2010-08-24 | 155 | 157 | 154 | 155 | 233,000 | 775 |
| 2010-08-23 | 155 | 157 | 155 | 155 | 168,000 | 775 |
| 2010-08-20 | 156 | 159 | 155 | 155 | 64,000 | 775 |
| 2010-08-19 | 157 | 160 | 157 | 158 | 108,000 | 790 |
| 2010-08-18 | 160 | 161 | 156 | 158 | 120,000 | 790 |
| 2010-08-17 | 153 | 159 | 153 | 157 | 240,000 | 785 |
| 2010-08-16 | 156 | 156 | 154 | 156 | 118,000 | 780 |
| 2010-08-13 | 157 | 158 | 155 | 157 | 119,000 | 785 |
| 2010-08-12 | 157 | 159 | 157 | 159 | 145,000 | 795 |
| 2010-08-11 | 166 | 166 | 161 | 162 | 178,000 | 810 |
| 2010-08-10 | 168 | 169 | 166 | 167 | 95,000 | 835 |
| 2010-08-09 | 168 | 169 | 166 | 168 | 158,000 | 840 |
| 2010-08-06 | 167 | 167 | 166 | 166 | 51,000 | 830 |
| 2010-08-05 | 165 | 167 | 165 | 167 | 110,000 | 835 |
| 2010-08-04 | 167 | 168 | 163 | 163 | 177,000 | 815 |
| 2010-08-03 | 170 | 171 | 167 | 167 | 198,000 | 835 |
| 2010-08-02 | 166 | 172 | 166 | 168 | 414,000 | 840 |
| 2010-07-30 | 165 | 167 | 163 | 165 | 240,000 | 825 |
| 2010-07-29 | 168 | 168 | 165 | 166 | 330,000 | 830 |
| 2010-07-28 | 170 | 171 | 168 | 171 | 172,000 | 855 |
| 2010-07-27 | 167 | 170 | 165 | 168 | 158,000 | 840 |
| 2010-07-26 | 168 | 169 | 164 | 165 | 163,000 | 825 |
| 2010-07-23 | 169 | 172 | 164 | 166 | 539,000 | 830 |
| 2010-07-22 | 163 | 168 | 163 | 167 | 226,000 | 835 |
| 2010-07-21 | 170 | 171 | 165 | 165 | 117,000 | 825 |
| 2010-07-20 | 167 | 169 | 165 | 168 | 133,000 | 840 |
| 2010-07-16 | 169 | 169 | 166 | 168 | 178,000 | 840 |
| 2010-07-15 | 175 | 175 | 170 | 170 | 203,000 | 850 |
| 2010-07-14 | 172 | 175 | 172 | 174 | 183,000 | 870 |
| 2010-07-13 | 170 | 174 | 170 | 170 | 262,000 | 850 |
| 2010-07-12 | 171 | 176 | 169 | 171 | 442,000 | 855 |
| 2010-07-09 | 167 | 172 | 166 | 169 | 532,000 | 845 |
| 2010-07-08 | 164 | 166 | 163 | 165 | 264,000 | 825 |
| 2010-07-07 | 161 | 162 | 159 | 160 | 217,000 | 800 |
| 2010-07-06 | 159 | 165 | 155 | 162 | 556,000 | 810 |
| 2010-07-05 | 152 | 164 | 152 | 160 | 1,099,000 | 800 |
| 2010-07-02 | 152 | 155 | 150 | 152 | 414,000 | 760 |
| 2010-07-01 | 147 | 153 | 146 | 151 | 581,000 | 755 |
| 2010-06-30 | 148 | 149 | 146 | 147 | 594,000 | 735 |
| 2010-06-29 | 156 | 158 | 151 | 153 | 739,000 | 765 |
| 2010-06-28 | 164 | 164 | 157 | 158 | 503,000 | 790 |
| 2010-06-25 | 163 | 166 | 163 | 163 | 491,000 | 815 |
| 2010-06-24 | 165 | 166 | 163 | 164 | 438,000 | 820 |
| 2010-06-23 | 166 | 167 | 164 | 164 | 321,000 | 820 |
| 2010-06-22 | 165 | 170 | 165 | 169 | 445,000 | 845 |
| 2010-06-21 | 165 | 167 | 164 | 164 | 473,000 | 820 |
| 2010-06-18 | 165 | 168 | 163 | 165 | 407,000 | 825 |
| 2010-06-17 | 168 | 172 | 165 | 165 | 666,000 | 825 |
| 2010-06-16 | 168 | 168 | 166 | 168 | 356,000 | 840 |
| 2010-06-15 | 166 | 168 | 165 | 165 | 202,000 | 825 |
| 2010-06-14 | 167 | 168 | 166 | 166 | 221,000 | 830 |
| 2010-06-11 | 165 | 168 | 164 | 165 | 758,000 | 825 |
| 2010-06-10 | 163 | 164 | 160 | 161 | 326,000 | 805 |
| 2010-06-09 | 165 | 166 | 161 | 161 | 393,000 | 805 |
| 2010-06-08 | 164 | 168 | 164 | 165 | 429,000 | 825 |
| 2010-06-07 | 169 | 170 | 167 | 167 | 568,000 | 835 |
| 2010-06-04 | 179 | 179 | 176 | 176 | 328,000 | 880 |
| 2010-06-03 | 175 | 180 | 175 | 178 | 690,000 | 890 |
| 2010-06-02 | 174 | 176 | 173 | 173 | 256,000 | 865 |
| 2010-06-01 | 177 | 178 | 175 | 176 | 227,000 | 880 |
| 2010-05-31 | 172 | 176 | 172 | 176 | 313,000 | 880 |
| 2010-05-28 | 176 | 177 | 171 | 174 | 611,000 | 870 |
| 2010-05-27 | 167 | 173 | 167 | 171 | 806,000 | 855 |
| 2010-05-26 | 176 | 179 | 167 | 168 | 1,035,000 | 840 |
| 2010-05-25 | 185 | 187 | 173 | 175 | 1,570,000 | 875 |
| 2010-05-24 | 188 | 191 | 187 | 188 | 591,000 | 940 |
| 2010-05-21 | 185 | 189 | 183 | 187 | 580,000 | 935 |
| 2010-05-20 | 190 | 192 | 188 | 189 | 442,000 | 945 |
| 2010-05-19 | 189 | 191 | 185 | 190 | 648,000 | 950 |
| 2010-05-18 | 195 | 199 | 192 | 193 | 642,000 | 965 |
| 2010-05-17 | 198 | 200 | 196 | 198 | 569,000 | 990 |
| 2010-05-14 | 200 | 202 | 197 | 200 | 588,000 | 1,000 |
| 2010-05-13 | 198 | 201 | 198 | 200 | 830,000 | 1,000 |
| 2010-05-12 | 211 | 211 | 194 | 195 | 1,428,000 | 975 |
| 2010-05-11 | 224 | 224 | 206 | 207 | 1,301,000 | 1,035 |
| 2010-05-10 | 225 | 227 | 223 | 225 | 399,000 | 1,125 |
| 2010-05-07 | 220 | 225 | 219 | 223 | 449,000 | 1,115 |
| 2010-05-06 | 239 | 239 | 227 | 228 | 517,000 | 1,140 |
| 2010-04-30 | 240 | 244 | 237 | 242 | 301,000 | 1,210 |
| 2010-04-28 | 234 | 239 | 233 | 235 | 492,000 | 1,175 |
| 2010-04-27 | 245 | 245 | 242 | 242 | 394,000 | 1,210 |
| 2010-04-26 | 246 | 251 | 242 | 246 | 866,000 | 1,230 |
| 2010-04-23 | 235 | 244 | 235 | 244 | 1,212,000 | 1,220 |
| 2010-04-22 | 242 | 243 | 233 | 234 | 2,247,000 | 1,170 |
| 2010-04-21 | 220 | 221 | 217 | 221 | 369,000 | 1,105 |
| 2010-04-20 | 222 | 222 | 216 | 219 | 319,000 | 1,095 |
| 2010-04-19 | 214 | 219 | 214 | 218 | 300,000 | 1,090 |
| 2010-04-16 | 226 | 226 | 220 | 221 | 263,000 | 1,105 |
| 2010-04-15 | 225 | 226 | 223 | 223 | 256,000 | 1,115 |
| 2010-04-14 | 225 | 230 | 222 | 223 | 555,000 | 1,115 |
| 2010-04-13 | 217 | 225 | 211 | 225 | 603,000 | 1,125 |
| 2010-04-12 | 219 | 219 | 216 | 217 | 259,000 | 1,085 |
| 2010-04-09 | 215 | 218 | 213 | 215 | 440,000 | 1,075 |
| 2010-04-08 | 212 | 213 | 211 | 211 | 304,000 | 1,055 |
| 2010-04-07 | 206 | 212 | 206 | 212 | 582,000 | 1,060 |
| 2010-04-06 | 210 | 210 | 203 | 209 | 369,000 | 1,045 |
| 2010-04-05 | 203 | 209 | 202 | 209 | 660,000 | 1,045 |
| 2010-04-02 | 200 | 201 | 197 | 200 | 334,000 | 1,000 |
| 2010-04-01 | 196 | 200 | 196 | 199 | 247,000 | 995 |
| 2010-03-31 | 199 | 200 | 195 | 198 | 579,000 | 990 |
| 2010-03-30 | 201 | 203 | 199 | 200 | 352,000 | 1,000 |
| 2010-03-29 | 199 | 200 | 197 | 199 | 175,000 | 995 |
| 2010-03-26 | 200 | 201 | 197 | 201 | 524,000 | 1,005 |
| 2010-03-25 | 199 | 202 | 199 | 200 | 432,000 | 1,000 |
| 2010-03-24 | 201 | 202 | 198 | 199 | 305,000 | 995 |
| 2010-03-23 | 204 | 205 | 196 | 200 | 525,000 | 1,000 |
| 2010-03-19 | 206 | 207 | 203 | 205 | 341,000 | 1,025 |
| 2010-03-18 | 210 | 210 | 203 | 203 | 374,000 | 1,015 |
| 2010-03-17 | 203 | 209 | 202 | 209 | 638,000 | 1,045 |
| 2010-03-16 | 202 | 204 | 201 | 203 | 212,000 | 1,015 |
| 2010-03-15 | 205 | 205 | 201 | 202 | 225,000 | 1,010 |
| 2010-03-12 | 204 | 205 | 197 | 203 | 693,000 | 1,015 |
| 2010-03-11 | 196 | 202 | 193 | 200 | 837,000 | 1,000 |
| 2010-03-10 | 191 | 196 | 190 | 194 | 453,000 | 970 |
| 2010-03-09 | 193 | 193 | 190 | 190 | 240,000 | 950 |
| 2010-03-08 | 192 | 193 | 190 | 192 | 268,000 | 960 |
| 2010-03-05 | 191 | 191 | 189 | 191 | 151,000 | 955 |
| 2010-03-04 | 191 | 191 | 189 | 189 | 190,000 | 945 |
| 2010-03-03 | 193 | 193 | 190 | 191 | 215,000 | 955 |
| 2010-03-02 | 195 | 195 | 191 | 193 | 329,000 | 965 |
| 2010-03-01 | 195 | 196 | 194 | 196 | 165,000 | 980 |
| 2010-02-26 | 193 | 195 | 192 | 193 | 224,000 | 965 |
| 2010-02-25 | 194 | 196 | 192 | 194 | 387,000 | 970 |
| 2010-02-24 | 192 | 193 | 191 | 191 | 180,000 | 955 |
| 2010-02-23 | 193 | 194 | 191 | 194 | 210,000 | 970 |
| 2010-02-22 | 192 | 194 | 191 | 192 | 383,000 | 960 |
| 2010-02-19 | 188 | 191 | 187 | 191 | 463,000 | 955 |
| 2010-02-18 | 193 | 194 | 186 | 188 | 940,000 | 940 |
| 2010-02-17 | 194 | 194 | 190 | 193 | 482,000 | 965 |
| 2010-02-16 | 201 | 201 | 191 | 193 | 591,000 | 965 |
| 2010-02-15 | 208 | 208 | 200 | 201 | 575,000 | 1,005 |
| 2010-02-12 | 205 | 209 | 205 | 208 | 276,000 | 1,040 |
| 2010-02-10 | 206 | 207 | 203 | 205 | 187,000 | 1,025 |
| 2010-02-09 | 203 | 208 | 203 | 205 | 239,000 | 1,025 |
| 2010-02-08 | 209 | 210 | 205 | 206 | 287,000 | 1,030 |
| 2010-02-05 | 216 | 218 | 206 | 209 | 568,000 | 1,045 |
| 2010-02-04 | 224 | 224 | 218 | 220 | 230,000 | 1,100 |
| 2010-02-03 | 221 | 224 | 220 | 220 | 161,000 | 1,100 |
| 2010-02-02 | 217 | 221 | 216 | 220 | 126,000 | 1,100 |
| 2010-02-01 | 218 | 220 | 216 | 217 | 209,000 | 1,085 |
| 2010-01-29 | 220 | 221 | 216 | 216 | 250,000 | 1,080 |
| 2010-01-28 | 215 | 221 | 215 | 219 | 163,000 | 1,095 |
| 2010-01-27 | 216 | 219 | 215 | 215 | 163,000 | 1,075 |
| 2010-01-26 | 219 | 224 | 214 | 214 | 335,000 | 1,070 |
| 2010-01-25 | 215 | 221 | 215 | 219 | 341,000 | 1,095 |
| 2010-01-22 | 216 | 219 | 214 | 219 | 301,000 | 1,095 |
| 2010-01-21 | 214 | 222 | 214 | 220 | 202,000 | 1,100 |
| 2010-01-20 | 226 | 226 | 217 | 218 | 533,000 | 1,090 |
| 2010-01-19 | 230 | 231 | 223 | 225 | 336,000 | 1,125 |
| 2010-01-18 | 232 | 233 | 230 | 231 | 177,000 | 1,155 |
| 2010-01-15 | 233 | 236 | 229 | 233 | 459,000 | 1,165 |
| 2010-01-14 | 235 | 238 | 229 | 232 | 514,000 | 1,160 |
| 2010-01-13 | 232 | 242 | 232 | 232 | 511,000 | 1,160 |
| 2010-01-12 | 230 | 234 | 223 | 232 | 504,000 | 1,160 |
| 2010-01-08 | 235 | 236 | 227 | 230 | 418,000 | 1,150 |
| 2010-01-07 | 226 | 243 | 225 | 231 | 1,166,000 | 1,155 |
| 2010-01-06 | 220 | 228 | 217 | 225 | 430,000 | 1,125 |
| 2010-01-05 | 220 | 221 | 217 | 217 | 366,000 | 1,085 |
| 2010-01-04 | 219 | 221 | 213 | 217 | 271,000 | 1,085 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
