1. HOME >
  2. 株価時系列 >
  3. 8584 >
  4. 2012年

8584 (株)ジャックス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284494684324663,495,0002,330
2012-12-274805064534575,984,0002,285
2012-12-264094714084658,231,0002,325
2012-12-253974083924062,255,0002,030
2012-12-213984003803892,207,0001,945
2012-12-203894003833932,263,0001,965
2012-12-194014083903964,563,0001,980
2012-12-183533793513773,443,0001,885
2012-12-173503663483514,589,0001,755
2012-12-14331333328332753,0001,660
2012-12-13331335329331788,0001,655
2012-12-12323331323328755,0001,640
2012-12-11329329320321593,0001,605
2012-12-10339339327327946,0001,635
2012-12-073293373263351,341,0001,675
2012-12-063163283163271,041,0001,635
2012-12-05318318313315915,0001,575
2012-12-04316321313319679,0001,595
2012-12-03323323315317577,0001,585
2012-11-30317321313319939,0001,595
2012-11-29312319302316876,0001,580
2012-11-28313318304313933,0001,565
2012-11-27319321313315741,0001,575
2012-11-26322326317319893,0001,595
2012-11-22313320313318933,0001,590
2012-11-213203223073101,304,0001,550
2012-11-203313323133181,459,0001,590
2012-11-193163273163261,557,0001,630
2012-11-162983172953161,657,0001,580
2012-11-153063102952991,985,0001,495
2012-11-142963122923002,597,0001,500
2012-11-133123132882901,661,0001,450
2012-11-12310318308308624,0001,540
2012-11-093113193063151,193,0001,575
2012-11-083203253163171,064,0001,585
2012-11-073353353183202,351,0001,600
2012-11-063573603233364,263,0001,680
2012-11-053663823643801,495,0001,900
2012-11-02359362353360908,0001,800
2012-11-013383583383561,203,0001,780
2012-10-31335348331340870,0001,700
2012-10-303493583363381,667,0001,690
2012-10-293433553423491,561,0001,745
2012-10-263283393263381,155,0001,690
2012-10-25325331323327534,0001,635
2012-10-24318331318326884,0001,630
2012-10-23335336321323783,0001,615
2012-10-22317337317335847,0001,675
2012-10-19323324318322842,0001,610
2012-10-183033293033251,982,0001,625
2012-10-17295302294302567,0001,510
2012-10-16285292285290741,0001,450
2012-10-15285286283284288,0001,420
2012-10-12290293285286663,0001,430
2012-10-11287293285290689,0001,450
2012-10-10291295288289483,0001,445
2012-10-09295302292295580,0001,475
2012-10-05296296291294299,0001,470
2012-10-04287296287296437,0001,480
2012-10-03279289277288568,0001,440
2012-10-02288291286287428,0001,435
2012-10-01294298286288473,0001,440
2012-09-28303305296298340,0001,490
2012-09-27298303297302308,0001,510
2012-09-26300307300303354,0001,515
2012-09-25294304294304675,0001,520
2012-09-24299300293294615,0001,470
2012-09-21299301297298340,0001,490
2012-09-20305307297299412,0001,495
2012-09-19309312303305507,0001,525
2012-09-18310310306309504,0001,545
2012-09-143083133043101,083,0001,550
2012-09-13299304297301504,0001,505
2012-09-12290298290298304,0001,490
2012-09-11291295287292336,0001,460
2012-09-10291295288294198,0001,470
2012-09-07294295289290332,0001,450
2012-09-06285290284290242,0001,450
2012-09-05283286281284309,0001,420
2012-09-04284286281282339,0001,410
2012-09-03285293282287618,0001,435
2012-08-31288290282282355,0001,410
2012-08-30291294286290369,0001,450
2012-08-29289295289295347,0001,475
2012-08-28295296288292518,0001,460
2012-08-27302307295295523,0001,475
2012-08-24295303295300761,0001,500
2012-08-23289298288298548,0001,490
2012-08-22294294289291270,0001,455
2012-08-21288298287293481,0001,465
2012-08-20292293286288378,0001,440
2012-08-17291292288291234,0001,455
2012-08-16286291285291288,0001,455
2012-08-15294294284285748,0001,425
2012-08-14295297289293580,0001,465
2012-08-13287297283297865,0001,485
2012-08-10279287276286869,0001,430
2012-08-09272277270276448,0001,380
2012-08-08268273268271528,0001,355
2012-08-07262269262267394,0001,335
2012-08-06257265255265809,0001,325
2012-08-03245245243244147,0001,220
2012-08-02243249243247131,0001,235
2012-08-01251252243243301,0001,215
2012-07-31252254249254391,0001,270
2012-07-30255255251253174,0001,265
2012-07-27252253244252348,0001,260
2012-07-26240249239249408,0001,245
2012-07-252372532362441,387,0001,220
2012-07-24228236227236335,0001,180
2012-07-23229235229229245,0001,145
2012-07-20250250234234338,0001,170
2012-07-19249252246248114,0001,240
2012-07-18255255246246183,0001,230
2012-07-17252257251253288,0001,265
2012-07-13244252244252418,0001,260
2012-07-12253253244244357,0001,220
2012-07-11252255240253340,0001,265
2012-07-10260263256256205,0001,280
2012-07-09260263259260120,0001,300
2012-07-06268270263263237,0001,315
2012-07-05263271263267387,0001,335
2012-07-04265266262263275,0001,315
2012-07-03263267262264286,0001,320
2012-07-02256267256261805,0001,305
2012-06-29253254251253346,0001,265
2012-06-28248255247253537,0001,265
2012-06-27243246241245282,0001,225
2012-06-26242245234243363,0001,215
2012-06-25239248238243960,0001,215
2012-06-22228239228235269,0001,175
2012-06-21234238232234311,0001,170
2012-06-20224232224231340,0001,155
2012-06-19229229222223196,0001,115
2012-06-18226235226229511,0001,145
2012-06-15220222217221405,0001,105
2012-06-14218222218218239,0001,090
2012-06-13225225216221229,0001,105
2012-06-12221224219223267,0001,115
2012-06-11224224222224186,0001,120
2012-06-08225226215218466,0001,090
2012-06-07223226221225494,0001,125
2012-06-06214219212219411,0001,095
2012-06-05206211204211348,0001,055
2012-06-04210211203203516,0001,015
2012-06-01215217212212468,0001,060
2012-05-31216218215217488,0001,085
2012-05-30227228219221392,0001,105
2012-05-29218225216225335,0001,125
2012-05-28219220216218511,0001,090
2012-05-25221223218219506,0001,095
2012-05-24220223216219490,0001,095
2012-05-23232232217219647,0001,095
2012-05-22230232227230362,0001,150
2012-05-21226228223225417,0001,125
2012-05-18226228220222519,0001,110
2012-05-17231236228234544,0001,170
2012-05-16229234227230630,0001,150
2012-05-15226237222232755,0001,160
2012-05-14241251236236535,0001,180
2012-05-11259261240242591,0001,210
2012-05-10257263257260190,0001,300
2012-05-09268270260260493,0001,300
2012-05-08270273266271248,0001,355
2012-05-07270273268268328,0001,340
2012-05-02281281275278315,0001,390
2012-05-01290291277278322,0001,390
2012-04-272832972822891,225,0001,445
2012-04-26280281273273204,0001,365
2012-04-25273279273278404,0001,390
2012-04-24273275268271215,0001,355
2012-04-23277279272276281,0001,380
2012-04-20270278269276391,0001,380
2012-04-19272273271271109,0001,355
2012-04-18275275271273323,0001,365
2012-04-17274275265269378,0001,345
2012-04-16278279273273329,0001,365
2012-04-13281285280283307,0001,415
2012-04-12273278272277364,0001,385
2012-04-11269272266269591,0001,345
2012-04-10275285271273586,0001,365
2012-04-09284288279280567,0001,400
2012-04-06289294288288192,0001,440
2012-04-05292294286292399,0001,460
2012-04-04303310296296781,0001,480
2012-04-03308308301304633,0001,520
2012-04-02296310295309991,0001,545
2012-03-30298298295295272,0001,475
2012-03-29296297294294290,0001,470
2012-03-28301302295298336,0001,490
2012-03-27297300296300355,0001,500
2012-03-26294295291292463,0001,460
2012-03-23294296292293606,0001,465
2012-03-22295299294297399,0001,485
2012-03-21304304294295662,0001,475
2012-03-19300306299303541,0001,515
2012-03-16302304299299547,0001,495
2012-03-15301306296302517,0001,510
2012-03-14301302298299612,0001,495
2012-03-13299300294295696,0001,475
2012-03-12290300290295839,0001,475
2012-03-092892942852881,075,0001,440
2012-03-082852922852871,666,0001,435
2012-03-072652822652811,083,0001,405
2012-03-06274274269270702,0001,350
2012-03-05278278272273540,0001,365
2012-03-02271279270275634,0001,375
2012-03-01276280267270588,0001,350
2012-02-29280283275277636,0001,385
2012-02-28277280273279411,0001,395
2012-02-27277284274279918,0001,395
2012-02-242692772672771,203,0001,385
2012-02-23268270264267525,0001,335
2012-02-22260270260268699,0001,340
2012-02-21264264261262414,0001,310
2012-02-20266266260261724,0001,305
2012-02-17265266262263794,0001,315
2012-02-16262264258260722,0001,300
2012-02-15258262256261910,0001,305
2012-02-14252258248256416,0001,280
2012-02-13249254249250257,0001,250
2012-02-10258258248250421,0001,250
2012-02-09257259254257316,0001,285
2012-02-08257260256259475,0001,295
2012-02-07251255251255399,0001,275
2012-02-06258260251251683,0001,255
2012-02-03252252248249143,0001,245
2012-02-02251254250253293,0001,265
2012-02-01246250246248225,0001,240
2012-01-31242246241245185,0001,225
2012-01-30243245242243259,0001,215
2012-01-27250250244246231,0001,230
2012-01-26250252248251305,0001,255
2012-01-25248250245249496,0001,245
2012-01-24246249243246356,0001,230
2012-01-23245246242242312,0001,210
2012-01-20237247237242440,0001,210
2012-01-19239241236237244,0001,185
2012-01-18235241235238367,0001,190
2012-01-17231235230235269,0001,175
2012-01-16233233229230262,0001,150
2012-01-13233236233236241,0001,180
2012-01-12229233228232480,0001,160
2012-01-11227231227228247,0001,140
2012-01-10229231227227256,0001,135
2012-01-06233234227228312,0001,140
2012-01-05236239232232283,0001,160
2012-01-04231238230237416,0001,185

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