1. HOME >
  2. 株価時系列 >
  3. 8584 >
  4. 2011年

8584 (株)ジャックス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30229230227230117,0001,150
2011-12-29227229225228106,0001,140
2011-12-28227229226229114,0001,145
2011-12-27233234228228221,0001,140
2011-12-26239240234235164,0001,175
2011-12-22234242234239386,0001,195
2011-12-21234237234236159,0001,180
2011-12-20237239233233241,0001,165
2011-12-19240240237240283,0001,200
2011-12-16240242237240289,0001,200
2011-12-15242242235236358,0001,180
2011-12-14237244237244360,0001,220
2011-12-13231239230238305,0001,190
2011-12-12232236231235372,0001,175
2011-12-09226232226230681,0001,150
2011-12-08231234228229721,0001,145
2011-12-07226236224234718,0001,170
2011-12-06231232225225395,0001,125
2011-12-05233233229232259,0001,160
2011-12-02233234232233103,0001,165
2011-12-01236238234234269,0001,170
2011-11-30232234230234150,0001,170
2011-11-29231232230232151,0001,160
2011-11-28227231226228213,0001,140
2011-11-25224227223224382,0001,120
2011-11-24222225222224217,0001,120
2011-11-22224230222225299,0001,125
2011-11-21227228224224200,0001,120
2011-11-18224228223227273,0001,135
2011-11-17226229224227504,0001,135
2011-11-16234234225227705,0001,135
2011-11-15244246234235470,0001,175
2011-11-14247250244245269,0001,225
2011-11-11246248242243295,0001,215
2011-11-10245246242246309,0001,230
2011-11-09249254248252338,0001,260
2011-11-08260263243246543,0001,230
2011-11-07255261253259357,0001,295
2011-11-04255256250253391,0001,265
2011-11-02254254250250438,0001,250
2011-11-01262266258260311,0001,300
2011-10-31268271265265328,0001,325
2011-10-28279279270270755,0001,350
2011-10-27259276258276795,0001,380
2011-10-26252260252257432,0001,285
2011-10-25269271256257747,0001,285
2011-10-24263269263268258,0001,340
2011-10-21266269263263414,0001,315
2011-10-20268270261263699,0001,315
2011-10-19268270263263222,0001,315
2011-10-18265268263265261,0001,325
2011-10-17263271262268563,0001,340
2011-10-142462662452641,017,0001,320
2011-10-13257257248249259,0001,245
2011-10-12252257251255205,0001,275
2011-10-11255257253256330,0001,280
2011-10-07253253247249294,0001,245
2011-10-06238253238250437,0001,250
2011-10-05242244233235429,0001,175
2011-10-04248248239245354,0001,225
2011-10-03250256243250674,0001,250
2011-09-302652672512541,148,0001,270
2011-09-29242251241249255,0001,245
2011-09-28235244235243448,0001,215
2011-09-27234235228232423,0001,160
2011-09-26243243226227429,0001,135
2011-09-22244244238242579,0001,210
2011-09-21251251247248206,0001,240
2011-09-20258258250250374,0001,250
2011-09-16252261252261702,0001,305
2011-09-15253259245248859,0001,240
2011-09-14262262248249932,0001,245
2011-09-13249262248260939,0001,300
2011-09-12249249244246401,0001,230
2011-09-09251255251253623,0001,265
2011-09-08262266251253631,0001,265
2011-09-07255263254260909,0001,300
2011-09-06260265250251651,0001,255
2011-09-05261262259260468,0001,300
2011-09-02267268261264797,0001,320
2011-09-01271274269270592,0001,350
2011-08-31267271264270511,0001,350
2011-08-30265271264270473,0001,350
2011-08-29258264258262343,0001,310
2011-08-26252258252258234,0001,290
2011-08-25253258253255724,0001,275
2011-08-24262262249252549,0001,260
2011-08-23252259249256716,0001,280
2011-08-22249256247249928,0001,245
2011-08-19258261251251864,0001,255
2011-08-182662722622661,571,0001,330
2011-08-172612672602641,094,0001,320
2011-08-162572642552641,182,0001,320
2011-08-152582702502551,357,0001,275
2011-08-122492582482581,314,0001,290
2011-08-11241244237244554,0001,220
2011-08-102392502382481,134,0001,240
2011-08-09223236216235909,0001,175
2011-08-082242342222301,248,0001,150
2011-08-052222262202201,006,0001,100
2011-08-04236237231234689,0001,170
2011-08-03237240231233617,0001,165
2011-08-02244244238242599,0001,210
2011-08-01238246238244513,0001,220
2011-07-29233237231235532,0001,175
2011-07-28235236231232529,0001,160
2011-07-27245245238239465,0001,195
2011-07-26242249241246715,0001,230
2011-07-25236242235242904,0001,210
2011-07-22240241234238830,0001,190
2011-07-21228238228238732,0001,190
2011-07-20232232228230401,0001,150
2011-07-19228230227228367,0001,140
2011-07-15230233228230304,0001,150
2011-07-14229234228231697,0001,155
2011-07-13230234230231279,0001,155
2011-07-12233234230232367,0001,160
2011-07-11234238234238354,0001,190
2011-07-08237239234234465,0001,170
2011-07-07237240236239489,0001,195
2011-07-06241242236238594,0001,190
2011-07-05245247243244423,0001,220
2011-07-042432482412451,054,0001,225
2011-07-012352422332411,420,0001,205
2011-06-30229235227233737,0001,165
2011-06-29234234226227649,0001,135
2011-06-282402452272292,522,0001,145
2011-06-27222225220224477,0001,120
2011-06-24219222218220554,0001,100
2011-06-23215221215219386,0001,095
2011-06-22216218214218340,0001,090
2011-06-21216216210214311,0001,070
2011-06-20218218212214253,0001,070
2011-06-17209218207218862,0001,090
2011-06-16206213205209552,0001,045
2011-06-15203207202207402,0001,035
2011-06-14206206202202409,0001,010
2011-06-13199204199203231,0001,015
2011-06-10207207201203408,0001,015
2011-06-09208208203204346,0001,020
2011-06-08203206203205222,0001,025
2011-06-07200205200203275,0001,015
2011-06-06201203198199369,000995
2011-06-03206210202202515,0001,010
2011-06-02206209206208213,0001,040
2011-06-01209215206213587,0001,065
2011-05-31205210204208354,0001,040
2011-05-30207209204208236,0001,040
2011-05-27202208202208278,0001,040
2011-05-26205205202204154,0001,020
2011-05-25202206202203388,0001,015
2011-05-24197202197201274,0001,005
2011-05-23200201199199243,000995
2011-05-20208208202202292,0001,010
2011-05-19213215207207310,0001,035
2011-05-18206210205209175,0001,045
2011-05-17206208203206512,0001,030
2011-05-16205208204207702,0001,035
2011-05-13222222207210724,0001,050
2011-05-12219223217217489,0001,085
2011-05-11224229221222675,0001,110
2011-05-10218224218222260,0001,110
2011-05-09228228219220688,0001,100
2011-05-06224230221227637,0001,135
2011-05-02226233226228694,0001,140
2011-04-282092232092232,104,0001,115
2011-04-27212213205208863,0001,040
2011-04-26200207197206799,0001,030
2011-04-25195201195199680,000995
2011-04-22190196189194257,000970
2011-04-21193195188191683,000955
2011-04-20196198190190731,000950
2011-04-19194196194195302,000975
2011-04-18198200196197240,000985
2011-04-15199200196198519,000990
2011-04-14197203197201500,0001,005
2011-04-13199201196199371,000995
2011-04-12202203199199441,000995
2011-04-11205208204206247,0001,030
2011-04-08198207196205663,0001,025
2011-04-072042102002021,138,0001,010
2011-04-06201205200203712,0001,015
2011-04-052132131992031,016,0001,015
2011-04-042272272092111,328,0001,055
2011-04-01224231221222504,0001,110
2011-03-31224225219223670,0001,115
2011-03-30217218208218455,0001,090
2011-03-29215217204214932,0001,070
2011-03-28223224216218627,0001,090
2011-03-25230232220222761,0001,110
2011-03-24233233221224428,0001,120
2011-03-23230236228231556,0001,155
2011-03-22235238226233834,0001,165
2011-03-182162312132201,305,0001,100
2011-03-171872081872031,047,0001,015
2011-03-161922071922051,895,0001,025
2011-03-152102141721892,163,000945
2011-03-142222382132172,096,0001,085
2011-03-112612692582621,416,0001,310
2011-03-102802802582661,487,0001,330
2011-03-09282286278279421,0001,395
2011-03-08279289277280803,0001,400
2011-03-072932952772811,115,0001,405
2011-03-04299301294295690,0001,475
2011-03-03298301289293476,0001,465
2011-03-02298299293295580,0001,475
2011-03-013023092943031,431,0001,515
2011-02-282933062883021,170,0001,510
2011-02-252892982842941,550,0001,470
2011-02-243103132882911,400,0001,455
2011-02-233113253073151,270,0001,575
2011-02-223303333093161,940,0001,580
2011-02-213243403233381,884,0001,690
2011-02-183203343143302,930,0001,650
2011-02-173103293093205,505,0001,600
2011-02-162693122663025,711,0001,510
2011-02-152742752662691,110,0001,345
2011-02-142542772542772,376,0001,385
2011-02-102662662402502,529,0001,250
2011-02-09275275262265980,0001,325
2011-02-082742812722761,057,0001,380
2011-02-07274277272273490,0001,365
2011-02-04273279271277774,0001,385
2011-02-03271271266270543,0001,350
2011-02-02265276265272714,0001,360
2011-02-012812822632651,021,0001,325
2011-01-312832852722791,246,0001,395
2011-01-282702942652902,340,0001,450
2011-01-27267270262268825,0001,340
2011-01-26267268264267363,0001,335
2011-01-252602682602661,157,0001,330
2011-01-24253259253257548,0001,285
2011-01-212652662502531,631,0001,265
2011-01-20264264258259632,0001,295
2011-01-19264271260263756,0001,315
2011-01-18261264257262880,0001,310
2011-01-17275275262263848,0001,315
2011-01-142712772712721,136,0001,360
2011-01-132742762692741,099,0001,370
2011-01-122722802642661,486,0001,330
2011-01-11268274266270930,0001,350
2011-01-072652722622691,133,0001,345
2011-01-062702762632672,486,0001,335
2011-01-052542762522723,671,0001,360
2011-01-042382512382502,298,0001,250

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株