8584 (株)ジャックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 619 | 620 | 612 | 613 | 266,000 | 3,065 |
| 2014-12-29 | 624 | 624 | 609 | 617 | 368,000 | 3,085 |
| 2014-12-26 | 624 | 626 | 616 | 620 | 514,000 | 3,100 |
| 2014-12-25 | 621 | 627 | 618 | 624 | 306,000 | 3,120 |
| 2014-12-24 | 615 | 629 | 614 | 627 | 884,000 | 3,135 |
| 2014-12-22 | 596 | 612 | 596 | 610 | 715,000 | 3,050 |
| 2014-12-19 | 589 | 604 | 588 | 602 | 878,000 | 3,010 |
| 2014-12-18 | 566 | 583 | 566 | 579 | 715,000 | 2,895 |
| 2014-12-17 | 557 | 569 | 556 | 561 | 518,000 | 2,805 |
| 2014-12-16 | 570 | 573 | 560 | 566 | 491,000 | 2,830 |
| 2014-12-15 | 575 | 582 | 570 | 575 | 394,000 | 2,875 |
| 2014-12-12 | 587 | 594 | 578 | 578 | 784,000 | 2,890 |
| 2014-12-11 | 570 | 590 | 570 | 586 | 603,000 | 2,930 |
| 2014-12-10 | 575 | 585 | 574 | 582 | 495,000 | 2,910 |
| 2014-12-09 | 594 | 598 | 582 | 583 | 334,000 | 2,915 |
| 2014-12-08 | 598 | 604 | 593 | 600 | 569,000 | 3,000 |
| 2014-12-05 | 596 | 598 | 591 | 596 | 415,000 | 2,980 |
| 2014-12-04 | 600 | 607 | 598 | 600 | 539,000 | 3,000 |
| 2014-12-03 | 593 | 604 | 590 | 595 | 700,000 | 2,975 |
| 2014-12-02 | 592 | 595 | 587 | 588 | 958,000 | 2,940 |
| 2014-12-01 | 582 | 590 | 580 | 588 | 708,000 | 2,940 |
| 2014-11-28 | 575 | 595 | 573 | 585 | 1,578,000 | 2,925 |
| 2014-11-27 | 565 | 572 | 565 | 569 | 928,000 | 2,845 |
| 2014-11-26 | 560 | 564 | 558 | 563 | 559,000 | 2,815 |
| 2014-11-25 | 563 | 568 | 557 | 560 | 746,000 | 2,800 |
| 2014-11-21 | 556 | 564 | 550 | 558 | 1,097,000 | 2,790 |
| 2014-11-20 | 565 | 565 | 552 | 553 | 873,000 | 2,765 |
| 2014-11-19 | 578 | 579 | 558 | 560 | 900,000 | 2,800 |
| 2014-11-18 | 561 | 574 | 561 | 573 | 508,000 | 2,865 |
| 2014-11-17 | 583 | 584 | 556 | 557 | 1,108,000 | 2,785 |
| 2014-11-14 | 593 | 594 | 580 | 584 | 781,000 | 2,920 |
| 2014-11-13 | 583 | 594 | 576 | 588 | 800,000 | 2,940 |
| 2014-11-12 | 583 | 596 | 580 | 583 | 1,233,000 | 2,915 |
| 2014-11-11 | 585 | 586 | 574 | 583 | 924,000 | 2,915 |
| 2014-11-10 | 587 | 590 | 578 | 585 | 1,006,000 | 2,925 |
| 2014-11-07 | 602 | 603 | 582 | 588 | 2,553,000 | 2,940 |
| 2014-11-06 | 665 | 674 | 597 | 601 | 4,036,000 | 3,005 |
| 2014-11-05 | 653 | 682 | 630 | 681 | 1,073,000 | 3,405 |
| 2014-11-04 | 695 | 697 | 658 | 663 | 1,984,000 | 3,315 |
| 2014-10-31 | 614 | 657 | 608 | 652 | 2,088,000 | 3,260 |
| 2014-10-30 | 596 | 606 | 594 | 604 | 1,138,000 | 3,020 |
| 2014-10-29 | 595 | 603 | 593 | 598 | 575,000 | 2,990 |
| 2014-10-28 | 592 | 595 | 584 | 593 | 600,000 | 2,965 |
| 2014-10-27 | 588 | 594 | 581 | 590 | 999,000 | 2,950 |
| 2014-10-24 | 580 | 594 | 578 | 590 | 1,974,000 | 2,950 |
| 2014-10-23 | 569 | 578 | 562 | 574 | 914,000 | 2,870 |
| 2014-10-22 | 544 | 570 | 543 | 569 | 918,000 | 2,845 |
| 2014-10-21 | 550 | 551 | 538 | 539 | 539,000 | 2,695 |
| 2014-10-20 | 546 | 550 | 539 | 543 | 563,000 | 2,715 |
| 2014-10-17 | 546 | 557 | 534 | 536 | 1,422,000 | 2,680 |
| 2014-10-16 | 532 | 548 | 531 | 542 | 1,978,000 | 2,710 |
| 2014-10-15 | 526 | 554 | 523 | 552 | 1,651,000 | 2,760 |
| 2014-10-14 | 509 | 527 | 509 | 525 | 1,001,000 | 2,625 |
| 2014-10-10 | 509 | 528 | 506 | 519 | 1,166,000 | 2,595 |
| 2014-10-09 | 532 | 539 | 510 | 513 | 1,305,000 | 2,565 |
| 2014-10-08 | 531 | 536 | 519 | 531 | 1,431,000 | 2,655 |
| 2014-10-07 | 560 | 562 | 544 | 547 | 868,000 | 2,735 |
| 2014-10-06 | 564 | 571 | 555 | 565 | 713,000 | 2,825 |
| 2014-10-03 | 555 | 567 | 554 | 564 | 513,000 | 2,820 |
| 2014-10-02 | 574 | 574 | 556 | 557 | 1,128,000 | 2,785 |
| 2014-10-01 | 607 | 615 | 585 | 586 | 722,000 | 2,930 |
| 2014-09-30 | 602 | 612 | 584 | 610 | 1,059,000 | 3,050 |
| 2014-09-29 | 612 | 612 | 599 | 605 | 513,000 | 3,025 |
| 2014-09-26 | 600 | 623 | 597 | 612 | 790,000 | 3,060 |
| 2014-09-25 | 606 | 614 | 606 | 612 | 451,000 | 3,060 |
| 2014-09-24 | 606 | 611 | 603 | 606 | 434,000 | 3,030 |
| 2014-09-22 | 608 | 612 | 603 | 606 | 325,000 | 3,030 |
| 2014-09-19 | 608 | 621 | 604 | 611 | 796,000 | 3,055 |
| 2014-09-18 | 603 | 609 | 600 | 608 | 843,000 | 3,040 |
| 2014-09-17 | 611 | 617 | 605 | 607 | 451,000 | 3,035 |
| 2014-09-16 | 618 | 620 | 607 | 615 | 685,000 | 3,075 |
| 2014-09-12 | 622 | 625 | 617 | 618 | 1,065,000 | 3,090 |
| 2014-09-11 | 650 | 650 | 630 | 630 | 943,000 | 3,150 |
| 2014-09-10 | 649 | 657 | 634 | 648 | 1,269,000 | 3,240 |
| 2014-09-09 | 639 | 661 | 636 | 651 | 1,461,000 | 3,255 |
| 2014-09-08 | 615 | 642 | 615 | 641 | 1,272,000 | 3,205 |
| 2014-09-05 | 600 | 620 | 600 | 614 | 1,095,000 | 3,070 |
| 2014-09-04 | 614 | 614 | 599 | 603 | 413,000 | 3,015 |
| 2014-09-03 | 618 | 620 | 602 | 609 | 754,000 | 3,045 |
| 2014-09-02 | 609 | 620 | 607 | 612 | 668,000 | 3,060 |
| 2014-09-01 | 601 | 610 | 601 | 608 | 368,000 | 3,040 |
| 2014-08-29 | 595 | 608 | 595 | 606 | 581,000 | 3,030 |
| 2014-08-28 | 591 | 609 | 589 | 601 | 921,000 | 3,005 |
| 2014-08-27 | 593 | 598 | 584 | 592 | 283,000 | 2,960 |
| 2014-08-26 | 592 | 597 | 587 | 591 | 416,000 | 2,955 |
| 2014-08-25 | 589 | 598 | 581 | 598 | 548,000 | 2,990 |
| 2014-08-22 | 592 | 594 | 578 | 582 | 403,000 | 2,910 |
| 2014-08-21 | 577 | 599 | 577 | 591 | 737,000 | 2,955 |
| 2014-08-20 | 585 | 588 | 574 | 576 | 491,000 | 2,880 |
| 2014-08-19 | 583 | 589 | 572 | 587 | 960,000 | 2,935 |
| 2014-08-18 | 579 | 582 | 575 | 577 | 376,000 | 2,885 |
| 2014-08-15 | 592 | 592 | 579 | 581 | 535,000 | 2,905 |
| 2014-08-14 | 591 | 597 | 579 | 585 | 595,000 | 2,925 |
| 2014-08-13 | 577 | 591 | 572 | 588 | 1,010,000 | 2,940 |
| 2014-08-12 | 574 | 590 | 572 | 579 | 1,229,000 | 2,895 |
| 2014-08-11 | 565 | 580 | 558 | 569 | 1,216,000 | 2,845 |
| 2014-08-08 | 567 | 567 | 541 | 553 | 1,685,000 | 2,765 |
| 2014-08-07 | 534 | 568 | 534 | 567 | 2,110,000 | 2,835 |
| 2014-08-06 | 517 | 544 | 512 | 542 | 2,525,000 | 2,710 |
| 2014-08-05 | 517 | 522 | 506 | 506 | 449,000 | 2,530 |
| 2014-08-04 | 517 | 522 | 508 | 518 | 892,000 | 2,590 |
| 2014-08-01 | 507 | 523 | 506 | 518 | 974,000 | 2,590 |
| 2014-07-31 | 502 | 520 | 499 | 512 | 1,466,000 | 2,560 |
| 2014-07-30 | 494 | 502 | 491 | 501 | 710,000 | 2,505 |
| 2014-07-29 | 497 | 498 | 490 | 493 | 458,000 | 2,465 |
| 2014-07-28 | 498 | 498 | 490 | 495 | 857,000 | 2,475 |
| 2014-07-25 | 488 | 493 | 483 | 491 | 575,000 | 2,455 |
| 2014-07-24 | 487 | 495 | 483 | 483 | 496,000 | 2,415 |
| 2014-07-23 | 498 | 502 | 492 | 492 | 342,000 | 2,460 |
| 2014-07-22 | 496 | 502 | 492 | 497 | 720,000 | 2,485 |
| 2014-07-18 | 500 | 504 | 495 | 502 | 551,000 | 2,510 |
| 2014-07-17 | 510 | 517 | 501 | 504 | 488,000 | 2,520 |
| 2014-07-16 | 518 | 519 | 507 | 510 | 593,000 | 2,550 |
| 2014-07-15 | 515 | 527 | 514 | 522 | 773,000 | 2,610 |
| 2014-07-14 | 514 | 518 | 506 | 515 | 429,000 | 2,575 |
| 2014-07-11 | 513 | 515 | 498 | 514 | 820,000 | 2,570 |
| 2014-07-10 | 532 | 534 | 519 | 519 | 978,000 | 2,595 |
| 2014-07-09 | 526 | 538 | 516 | 529 | 1,452,000 | 2,645 |
| 2014-07-08 | 532 | 540 | 527 | 531 | 727,000 | 2,655 |
| 2014-07-07 | 547 | 555 | 539 | 542 | 1,399,000 | 2,710 |
| 2014-07-04 | 535 | 546 | 530 | 539 | 1,946,000 | 2,695 |
| 2014-07-03 | 533 | 534 | 523 | 526 | 1,322,000 | 2,630 |
| 2014-07-02 | 504 | 535 | 498 | 528 | 2,625,000 | 2,640 |
| 2014-07-01 | 525 | 528 | 491 | 498 | 2,315,000 | 2,490 |
| 2014-06-30 | 490 | 525 | 486 | 522 | 3,445,000 | 2,610 |
| 2014-06-27 | 464 | 483 | 462 | 476 | 1,930,000 | 2,380 |
| 2014-06-26 | 466 | 466 | 461 | 463 | 562,000 | 2,315 |
| 2014-06-25 | 467 | 469 | 463 | 466 | 685,000 | 2,330 |
| 2014-06-24 | 467 | 470 | 462 | 467 | 1,118,000 | 2,335 |
| 2014-06-23 | 463 | 473 | 461 | 464 | 1,486,000 | 2,320 |
| 2014-06-20 | 464 | 467 | 456 | 463 | 1,500,000 | 2,315 |
| 2014-06-19 | 460 | 465 | 459 | 465 | 974,000 | 2,325 |
| 2014-06-18 | 457 | 461 | 453 | 461 | 922,000 | 2,305 |
| 2014-06-17 | 465 | 469 | 459 | 460 | 742,000 | 2,300 |
| 2014-06-16 | 463 | 466 | 460 | 465 | 673,000 | 2,325 |
| 2014-06-13 | 457 | 471 | 456 | 469 | 909,000 | 2,345 |
| 2014-06-12 | 469 | 473 | 463 | 464 | 905,000 | 2,320 |
| 2014-06-11 | 465 | 475 | 465 | 474 | 505,000 | 2,370 |
| 2014-06-10 | 475 | 477 | 464 | 467 | 583,000 | 2,335 |
| 2014-06-09 | 475 | 480 | 473 | 477 | 404,000 | 2,385 |
| 2014-06-06 | 479 | 479 | 468 | 476 | 730,000 | 2,380 |
| 2014-06-05 | 477 | 478 | 471 | 476 | 428,000 | 2,380 |
| 2014-06-04 | 475 | 477 | 468 | 476 | 533,000 | 2,380 |
| 2014-06-03 | 463 | 474 | 461 | 472 | 794,000 | 2,360 |
| 2014-06-02 | 452 | 462 | 450 | 459 | 678,000 | 2,295 |
| 2014-05-30 | 449 | 453 | 442 | 452 | 1,397,000 | 2,260 |
| 2014-05-29 | 449 | 452 | 444 | 449 | 918,000 | 2,245 |
| 2014-05-28 | 462 | 463 | 453 | 454 | 631,000 | 2,270 |
| 2014-05-27 | 473 | 475 | 461 | 463 | 478,000 | 2,315 |
| 2014-05-26 | 474 | 475 | 467 | 471 | 394,000 | 2,355 |
| 2014-05-23 | 463 | 473 | 463 | 467 | 628,000 | 2,335 |
| 2014-05-22 | 463 | 472 | 455 | 466 | 809,000 | 2,330 |
| 2014-05-21 | 461 | 461 | 447 | 457 | 553,000 | 2,285 |
| 2014-05-20 | 466 | 472 | 459 | 467 | 827,000 | 2,335 |
| 2014-05-19 | 450 | 477 | 449 | 469 | 2,101,000 | 2,345 |
| 2014-05-16 | 442 | 451 | 439 | 450 | 985,000 | 2,250 |
| 2014-05-15 | 453 | 454 | 446 | 450 | 528,000 | 2,250 |
| 2014-05-14 | 443 | 455 | 441 | 452 | 806,000 | 2,260 |
| 2014-05-13 | 440 | 448 | 433 | 443 | 905,000 | 2,215 |
| 2014-05-12 | 463 | 466 | 431 | 432 | 1,104,000 | 2,160 |
| 2014-05-09 | 460 | 476 | 460 | 469 | 882,000 | 2,345 |
| 2014-05-08 | 453 | 464 | 451 | 462 | 389,000 | 2,310 |
| 2014-05-07 | 456 | 457 | 447 | 454 | 550,000 | 2,270 |
| 2014-05-02 | 461 | 467 | 457 | 464 | 521,000 | 2,320 |
| 2014-05-01 | 453 | 465 | 448 | 465 | 751,000 | 2,325 |
| 2014-04-30 | 467 | 467 | 450 | 453 | 652,000 | 2,265 |
| 2014-04-28 | 469 | 476 | 462 | 468 | 624,000 | 2,340 |
| 2014-04-25 | 467 | 483 | 461 | 477 | 1,395,000 | 2,385 |
| 2014-04-24 | 467 | 482 | 464 | 473 | 1,174,000 | 2,365 |
| 2014-04-23 | 450 | 467 | 450 | 466 | 1,307,000 | 2,330 |
| 2014-04-22 | 466 | 468 | 445 | 446 | 1,216,000 | 2,230 |
| 2014-04-21 | 511 | 515 | 463 | 469 | 6,299,000 | 2,345 |
| 2014-04-18 | 455 | 457 | 445 | 453 | 861,000 | 2,265 |
| 2014-04-17 | 445 | 459 | 442 | 458 | 1,781,000 | 2,290 |
| 2014-04-16 | 415 | 447 | 413 | 440 | 1,493,000 | 2,200 |
| 2014-04-15 | 413 | 415 | 407 | 409 | 429,000 | 2,045 |
| 2014-04-14 | 407 | 419 | 407 | 411 | 298,000 | 2,055 |
| 2014-04-11 | 402 | 412 | 401 | 410 | 645,000 | 2,050 |
| 2014-04-10 | 419 | 424 | 411 | 411 | 489,000 | 2,055 |
| 2014-04-09 | 419 | 422 | 412 | 414 | 656,000 | 2,070 |
| 2014-04-08 | 425 | 429 | 422 | 424 | 341,000 | 2,120 |
| 2014-04-07 | 433 | 437 | 428 | 431 | 404,000 | 2,155 |
| 2014-04-04 | 438 | 446 | 435 | 442 | 334,000 | 2,210 |
| 2014-04-03 | 448 | 450 | 440 | 442 | 511,000 | 2,210 |
| 2014-04-02 | 432 | 452 | 432 | 448 | 783,000 | 2,240 |
| 2014-04-01 | 435 | 436 | 426 | 430 | 758,000 | 2,150 |
| 2014-03-31 | 434 | 435 | 423 | 434 | 703,000 | 2,170 |
| 2014-03-28 | 414 | 428 | 408 | 427 | 699,000 | 2,135 |
| 2014-03-27 | 410 | 419 | 404 | 417 | 606,000 | 2,085 |
| 2014-03-26 | 417 | 429 | 416 | 419 | 433,000 | 2,095 |
| 2014-03-25 | 419 | 428 | 408 | 416 | 698,000 | 2,080 |
| 2014-03-24 | 417 | 427 | 415 | 419 | 928,000 | 2,095 |
| 2014-03-20 | 432 | 436 | 414 | 414 | 901,000 | 2,070 |
| 2014-03-19 | 438 | 440 | 427 | 429 | 530,000 | 2,145 |
| 2014-03-18 | 436 | 437 | 429 | 433 | 490,000 | 2,165 |
| 2014-03-17 | 437 | 442 | 423 | 428 | 488,000 | 2,140 |
| 2014-03-14 | 450 | 452 | 434 | 435 | 1,141,000 | 2,175 |
| 2014-03-13 | 452 | 460 | 450 | 457 | 600,000 | 2,285 |
| 2014-03-12 | 455 | 455 | 448 | 449 | 583,000 | 2,245 |
| 2014-03-11 | 450 | 463 | 448 | 462 | 892,000 | 2,310 |
| 2014-03-10 | 450 | 451 | 441 | 443 | 780,000 | 2,215 |
| 2014-03-07 | 455 | 457 | 438 | 449 | 656,000 | 2,245 |
| 2014-03-06 | 435 | 452 | 435 | 448 | 650,000 | 2,240 |
| 2014-03-05 | 437 | 446 | 436 | 437 | 769,000 | 2,185 |
| 2014-03-04 | 421 | 432 | 420 | 430 | 661,000 | 2,150 |
| 2014-03-03 | 420 | 427 | 409 | 423 | 787,000 | 2,115 |
| 2014-02-28 | 422 | 423 | 413 | 419 | 829,000 | 2,095 |
| 2014-02-27 | 435 | 436 | 423 | 424 | 782,000 | 2,120 |
| 2014-02-26 | 436 | 443 | 434 | 437 | 311,000 | 2,185 |
| 2014-02-25 | 441 | 444 | 434 | 439 | 758,000 | 2,195 |
| 2014-02-24 | 443 | 449 | 434 | 439 | 487,000 | 2,195 |
| 2014-02-21 | 438 | 446 | 435 | 444 | 543,000 | 2,220 |
| 2014-02-20 | 439 | 441 | 428 | 432 | 667,000 | 2,160 |
| 2014-02-19 | 447 | 448 | 438 | 438 | 540,000 | 2,190 |
| 2014-02-18 | 437 | 454 | 431 | 452 | 586,000 | 2,260 |
| 2014-02-17 | 428 | 439 | 418 | 437 | 622,000 | 2,185 |
| 2014-02-14 | 425 | 432 | 413 | 421 | 712,000 | 2,105 |
| 2014-02-13 | 436 | 436 | 425 | 426 | 442,000 | 2,130 |
| 2014-02-12 | 447 | 449 | 434 | 438 | 436,000 | 2,190 |
| 2014-02-10 | 449 | 449 | 436 | 439 | 442,000 | 2,195 |
| 2014-02-07 | 440 | 443 | 434 | 442 | 418,000 | 2,210 |
| 2014-02-06 | 425 | 438 | 425 | 429 | 637,000 | 2,145 |
| 2014-02-05 | 429 | 430 | 412 | 425 | 539,000 | 2,125 |
| 2014-02-04 | 418 | 428 | 411 | 413 | 1,013,000 | 2,065 |
| 2014-02-03 | 451 | 458 | 444 | 446 | 692,000 | 2,230 |
| 2014-01-31 | 471 | 475 | 459 | 462 | 583,000 | 2,310 |
| 2014-01-30 | 465 | 469 | 461 | 468 | 705,000 | 2,340 |
| 2014-01-29 | 478 | 481 | 472 | 475 | 889,000 | 2,375 |
| 2014-01-28 | 477 | 489 | 470 | 472 | 1,314,000 | 2,360 |
| 2014-01-27 | 484 | 486 | 474 | 476 | 824,000 | 2,380 |
| 2014-01-24 | 495 | 502 | 491 | 496 | 665,000 | 2,480 |
| 2014-01-23 | 523 | 523 | 501 | 504 | 921,000 | 2,520 |
| 2014-01-22 | 520 | 524 | 514 | 520 | 450,000 | 2,600 |
| 2014-01-21 | 528 | 531 | 516 | 519 | 485,000 | 2,595 |
| 2014-01-20 | 531 | 533 | 523 | 528 | 513,000 | 2,640 |
| 2014-01-17 | 514 | 530 | 511 | 529 | 1,026,000 | 2,645 |
| 2014-01-16 | 522 | 522 | 513 | 513 | 670,000 | 2,565 |
| 2014-01-15 | 520 | 522 | 515 | 521 | 546,000 | 2,605 |
| 2014-01-14 | 515 | 517 | 507 | 513 | 1,115,000 | 2,565 |
| 2014-01-10 | 515 | 523 | 508 | 523 | 1,122,000 | 2,615 |
| 2014-01-09 | 524 | 524 | 513 | 517 | 835,000 | 2,585 |
| 2014-01-08 | 514 | 525 | 509 | 524 | 1,106,000 | 2,620 |
| 2014-01-07 | 508 | 517 | 503 | 510 | 997,000 | 2,550 |
| 2014-01-06 | 504 | 523 | 503 | 510 | 1,557,000 | 2,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
