1. HOME >
  2. 株価時系列 >
  3. 8584 >
  4. 2013年

8584 (株)ジャックス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30486504485503976,0002,515
2013-12-274804894734841,129,0002,420
2013-12-26473479468475641,0002,375
2013-12-25472473464467579,0002,335
2013-12-24481482472474440,0002,370
2013-12-20482487477478685,0002,390
2013-12-194924924804861,247,0002,430
2013-12-184604844604841,877,0002,420
2013-12-17455458451453837,0002,265
2013-12-16451458450453837,0002,265
2013-12-134544564464551,057,0002,275
2013-12-12454456446455651,0002,275
2013-12-11461464451455540,0002,275
2013-12-10463469460467843,0002,335
2013-12-09463467459460340,0002,300
2013-12-06451459451458501,0002,290
2013-12-05459464452453476,0002,265
2013-12-04467469459460792,0002,300
2013-12-03479481469471872,0002,355
2013-12-02477483472473689,0002,365
2013-11-29474479471474325,0002,370
2013-11-28479483473476369,0002,380
2013-11-27479487473474381,0002,370
2013-11-26484487479483435,0002,415
2013-11-25484491483490533,0002,450
2013-11-22490495480482575,0002,410
2013-11-21480492477489991,0002,445
2013-11-20477483473480885,0002,400
2013-11-194864924734741,362,0002,370
2013-11-184905014894931,164,0002,465
2013-11-154804874774791,285,0002,395
2013-11-14472479466473974,0002,365
2013-11-13452467452466958,0002,330
2013-11-12438454437451858,0002,255
2013-11-114444484264351,565,0002,175
2013-11-08440450439444717,0002,220
2013-11-074434564414461,489,0002,230
2013-11-064324524324431,807,0002,215
2013-11-054424454274401,539,0002,200
2013-11-014674714384421,583,0002,210
2013-10-31493496465467995,0002,335
2013-10-305115184914921,961,0002,460
2013-10-295075285055121,247,0002,560
2013-10-28486503478502993,0002,510
2013-10-25482486475481629,0002,405
2013-10-24469482468481445,0002,405
2013-10-23487490473473528,0002,365
2013-10-22487487480481301,0002,405
2013-10-21469487469487577,0002,435
2013-10-18475476468471536,0002,355
2013-10-17483491474478427,0002,390
2013-10-16474481473479294,0002,395
2013-10-15487492478482293,0002,410
2013-10-11483489480484539,0002,420
2013-10-10478480471476592,0002,380
2013-10-09449472448471540,0002,355
2013-10-08450464445455826,0002,275
2013-10-07469469450450552,0002,250
2013-10-044544794504741,189,0002,370
2013-10-03464466456456419,0002,280
2013-10-024884904584651,020,0002,325
2013-10-01491498485488612,0002,440
2013-09-30502507490492900,0002,460
2013-09-27529529512516548,0002,580
2013-09-26500527500527710,0002,635
2013-09-255415415045141,147,0002,570
2013-09-24535547533544506,0002,720
2013-09-20542544537542543,0002,710
2013-09-19546546535541889,0002,705
2013-09-18514531510525919,0002,625
2013-09-17501509501508814,0002,540
2013-09-134985104915001,568,0002,500
2013-09-12482487474486854,0002,430
2013-09-114714944714861,614,0002,430
2013-09-10450464450464700,0002,320
2013-09-09452453443449470,0002,245
2013-09-06443445436440344,0002,200
2013-09-05455455442443754,0002,215
2013-09-04441458441456986,0002,280
2013-09-034464614444491,336,0002,245
2013-09-024274504274411,945,0002,205
2013-08-30431438425426776,0002,130
2013-08-29438439425427656,0002,135
2013-08-28433439430431698,0002,155
2013-08-27454458447449758,0002,245
2013-08-26467470456459414,0002,295
2013-08-23472479462466479,0002,330
2013-08-22464473458465441,0002,325
2013-08-21481481460464812,0002,320
2013-08-20497497480481497,0002,405
2013-08-19493497486497464,0002,485
2013-08-16491502487492584,0002,460
2013-08-15500504491492446,0002,460
2013-08-14511523504508557,0002,540
2013-08-13495509495506526,0002,530
2013-08-12499513492495481,0002,475
2013-08-09516522505508380,0002,540
2013-08-08509534509514684,0002,570
2013-08-07521524510510638,0002,550
2013-08-06542544522525943,0002,625
2013-08-05523544523536422,0002,680
2013-08-025335445095391,422,0002,695
2013-08-01509526508525523,0002,625
2013-07-31525525506506500,0002,530
2013-07-30503532503525793,0002,625
2013-07-295395475005021,309,0002,510
2013-07-26575575553553657,0002,765
2013-07-25586586575580577,0002,900
2013-07-24580588576586411,0002,930
2013-07-23580588576583412,0002,915
2013-07-22575584569582611,0002,910
2013-07-19580588564575698,0002,875
2013-07-18585588575579345,0002,895
2013-07-17574586571585424,0002,925
2013-07-16583590580584555,0002,920
2013-07-12590595572580487,0002,900
2013-07-11575591565589613,0002,945
2013-07-10596601580583582,0002,915
2013-07-09600603584601910,0003,005
2013-07-085916095825841,180,0002,920
2013-07-05590591575580649,0002,900
2013-07-045625895605831,071,0002,915
2013-07-03559564545558840,0002,790
2013-07-025455615435601,562,0002,800
2013-07-015075395045361,043,0002,680
2013-06-284765124765071,401,0002,535
2013-06-274564724334711,206,0002,355
2013-06-26476479447448922,0002,240
2013-06-254734764594701,285,0002,350
2013-06-24470480466472762,0002,360
2013-06-21464465451460954,0002,300
2013-06-20475479468474702,0002,370
2013-06-19473478467474661,0002,370
2013-06-18465479463465722,0002,325
2013-06-17445462445459650,0002,295
2013-06-144754834524531,686,0002,265
2013-06-13482484467467798,0002,335
2013-06-12489498480495501,0002,475
2013-06-11512523496497966,0002,485
2013-06-10524527507512722,0002,560
2013-06-074575044564882,414,0002,440
2013-06-064885054654682,528,0002,340
2013-06-055375505025031,455,0002,515
2013-06-045095464985402,320,0002,700
2013-06-035215375095111,467,0002,555
2013-05-315595755395391,162,0002,695
2013-05-305485655425481,844,0002,740
2013-05-295575815415711,407,0002,855
2013-05-285435575265471,246,0002,735
2013-05-275385645305491,267,0002,745
2013-05-245795965415682,182,0002,840
2013-05-236276305735732,577,0002,865
2013-05-226206466186311,819,0003,155
2013-05-216476476256271,826,0003,135
2013-05-206396506336451,970,0003,225
2013-05-175786305746263,291,0003,130
2013-05-165805975525883,323,0002,940
2013-05-156346355725784,440,0002,890
2013-05-146726866376393,159,0003,195
2013-05-136516946176686,746,0003,340
2013-05-106786826566712,431,0003,355
2013-05-096746896686703,357,0003,350
2013-05-086656826526702,263,0003,350
2013-05-076626686556611,178,0003,305
2013-05-02645663635652936,0003,260
2013-05-016706736506541,411,0003,270
2013-04-306616786556702,110,0003,350
2013-04-266566716456512,133,0003,255
2013-04-256766786486622,310,0003,310
2013-04-247047076726764,093,0003,380
2013-04-236587076416984,977,0003,490
2013-04-226476746406542,518,0003,270
2013-04-196486486226271,424,0003,135
2013-04-186296736216384,084,0003,190
2013-04-176276336156271,262,0003,135
2013-04-166016295946201,626,0003,100
2013-04-156196346106171,447,0003,085
2013-04-126106376076291,715,0003,145
2013-04-116206325946193,580,0003,095
2013-04-106416636246303,438,0003,150
2013-04-096986986426505,614,0003,250
2013-04-086406846266797,008,0003,395
2013-04-056106605916108,621,0003,050
2013-04-045395875155815,834,0002,905
2013-04-035495585415491,596,0002,745
2013-04-025105585075472,681,0002,735
2013-04-015775775355402,247,0002,700
2013-03-295955995645772,121,0002,885
2013-03-285926035725862,843,0002,930
2013-03-275756085685916,337,0002,955
2013-03-2656062755158223,611,0002,910
2013-03-2552556751656712,525,0002,835
2013-03-225045054834873,406,0002,435
2013-03-214475254475119,061,0002,555
2013-03-19460462448452914,0002,260
2013-03-184584584514551,005,0002,275
2013-03-154624764614652,044,0002,325
2013-03-144604654514601,323,0002,300
2013-03-134504614474581,297,0002,290
2013-03-124634664504501,562,0002,250
2013-03-114414614414561,728,0002,280
2013-03-084384504324422,049,0002,210
2013-03-074404404274271,198,0002,135
2013-03-06450451438443980,0002,215
2013-03-054574594434441,250,0002,220
2013-03-044504634504541,905,0002,270
2013-03-014364484334421,511,0002,210
2013-02-284344394264361,470,0002,180
2013-02-274444444254261,571,0002,130
2013-02-264184464174372,545,0002,185
2013-02-254264344224291,578,0002,145
2013-02-224144204054181,059,0002,090
2013-02-21420430416419883,0002,095
2013-02-204254314234261,352,0002,130
2013-02-194154264154231,158,0002,115
2013-02-184084184064161,294,0002,080
2013-02-154134163924032,057,0002,015
2013-02-144294324074212,822,0002,105
2013-02-134124294104222,582,0002,110
2013-02-124194213994062,078,0002,030
2013-02-084204234084111,538,0002,055
2013-02-074354384164212,324,0002,105
2013-02-064604624364382,968,0002,190
2013-02-05447458445449927,0002,245
2013-02-044604614444551,500,0002,275
2013-02-014754764554552,089,0002,275
2013-01-314514684454682,350,0002,340
2013-01-304364524354491,933,0002,245
2013-01-294444474314321,405,0002,160
2013-01-284354474264461,957,0002,230
2013-01-254394404304351,595,0002,175
2013-01-244084274064261,773,0002,130
2013-01-234294364134141,696,0002,070
2013-01-224384424224371,784,0002,185
2013-01-214344594294412,669,0002,205
2013-01-184384404284342,078,0002,170
2013-01-174284314104231,878,0002,115
2013-01-164404434224242,216,0002,120
2013-01-154514664434481,878,0002,240
2013-01-114564624384442,182,0002,220
2013-01-104634734464483,769,0002,240
2013-01-094614834584654,484,0002,325
2013-01-084864954614794,919,0002,395
2013-01-075195354834888,294,0002,440
2013-01-044845224665107,616,0002,550

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