8584 (株)ジャックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 436 | 459 | 436 | 445 | 1,452,000 | 2,225 |
| 2015-12-29 | 429 | 434 | 425 | 431 | 521,000 | 2,155 |
| 2015-12-28 | 414 | 434 | 414 | 431 | 828,000 | 2,155 |
| 2015-12-25 | 419 | 421 | 413 | 414 | 889,000 | 2,070 |
| 2015-12-24 | 428 | 428 | 418 | 419 | 856,000 | 2,095 |
| 2015-12-22 | 434 | 434 | 423 | 425 | 701,000 | 2,125 |
| 2015-12-21 | 425 | 430 | 420 | 429 | 892,000 | 2,145 |
| 2015-12-18 | 446 | 446 | 427 | 429 | 1,921,000 | 2,145 |
| 2015-12-17 | 446 | 451 | 441 | 445 | 899,000 | 2,225 |
| 2015-12-16 | 452 | 453 | 438 | 441 | 1,253,000 | 2,205 |
| 2015-12-15 | 449 | 453 | 444 | 444 | 463,000 | 2,220 |
| 2015-12-14 | 445 | 449 | 444 | 448 | 595,000 | 2,240 |
| 2015-12-11 | 445 | 457 | 445 | 453 | 588,000 | 2,265 |
| 2015-12-10 | 452 | 457 | 444 | 444 | 816,000 | 2,220 |
| 2015-12-09 | 450 | 458 | 450 | 456 | 483,000 | 2,280 |
| 2015-12-08 | 456 | 459 | 450 | 452 | 521,000 | 2,260 |
| 2015-12-07 | 456 | 463 | 456 | 458 | 482,000 | 2,290 |
| 2015-12-04 | 451 | 455 | 450 | 453 | 676,000 | 2,265 |
| 2015-12-03 | 462 | 462 | 456 | 458 | 1,068,000 | 2,290 |
| 2015-12-02 | 474 | 479 | 463 | 466 | 1,256,000 | 2,330 |
| 2015-12-01 | 471 | 478 | 469 | 476 | 354,000 | 2,380 |
| 2015-11-30 | 474 | 475 | 469 | 473 | 339,000 | 2,365 |
| 2015-11-27 | 480 | 480 | 473 | 473 | 288,000 | 2,365 |
| 2015-11-26 | 472 | 480 | 472 | 477 | 667,000 | 2,385 |
| 2015-11-25 | 477 | 478 | 474 | 475 | 453,000 | 2,375 |
| 2015-11-24 | 474 | 480 | 472 | 479 | 592,000 | 2,395 |
| 2015-11-20 | 479 | 481 | 471 | 476 | 715,000 | 2,380 |
| 2015-11-19 | 482 | 484 | 478 | 482 | 602,000 | 2,410 |
| 2015-11-18 | 480 | 485 | 476 | 479 | 335,000 | 2,395 |
| 2015-11-17 | 476 | 482 | 476 | 478 | 319,000 | 2,390 |
| 2015-11-16 | 469 | 478 | 469 | 471 | 337,000 | 2,355 |
| 2015-11-13 | 475 | 480 | 472 | 480 | 419,000 | 2,400 |
| 2015-11-12 | 489 | 489 | 478 | 481 | 1,025,000 | 2,405 |
| 2015-11-11 | 492 | 496 | 489 | 492 | 359,000 | 2,460 |
| 2015-11-10 | 491 | 497 | 487 | 494 | 590,000 | 2,470 |
| 2015-11-09 | 500 | 506 | 495 | 497 | 1,101,000 | 2,485 |
| 2015-11-06 | 499 | 507 | 498 | 500 | 673,000 | 2,500 |
| 2015-11-05 | 503 | 517 | 503 | 516 | 327,000 | 2,580 |
| 2015-11-04 | 515 | 518 | 501 | 504 | 523,000 | 2,520 |
| 2015-11-02 | 504 | 512 | 500 | 511 | 512,000 | 2,555 |
| 2015-10-30 | 508 | 515 | 504 | 509 | 579,000 | 2,545 |
| 2015-10-29 | 509 | 511 | 501 | 508 | 582,000 | 2,540 |
| 2015-10-28 | 507 | 508 | 500 | 504 | 608,000 | 2,520 |
| 2015-10-27 | 515 | 518 | 510 | 510 | 330,000 | 2,550 |
| 2015-10-26 | 518 | 524 | 511 | 515 | 858,000 | 2,575 |
| 2015-10-23 | 511 | 516 | 508 | 513 | 658,000 | 2,565 |
| 2015-10-22 | 500 | 506 | 499 | 502 | 387,000 | 2,510 |
| 2015-10-21 | 499 | 509 | 499 | 507 | 583,000 | 2,535 |
| 2015-10-20 | 510 | 510 | 501 | 503 | 442,000 | 2,515 |
| 2015-10-19 | 516 | 519 | 507 | 510 | 561,000 | 2,550 |
| 2015-10-16 | 505 | 520 | 504 | 511 | 1,029,000 | 2,555 |
| 2015-10-15 | 497 | 505 | 492 | 498 | 784,000 | 2,490 |
| 2015-10-14 | 487 | 500 | 483 | 497 | 1,055,000 | 2,485 |
| 2015-10-13 | 489 | 498 | 486 | 496 | 904,000 | 2,480 |
| 2015-10-09 | 490 | 493 | 482 | 486 | 1,913,000 | 2,430 |
| 2015-10-08 | 489 | 502 | 484 | 498 | 1,360,000 | 2,490 |
| 2015-10-07 | 465 | 490 | 465 | 487 | 1,132,000 | 2,435 |
| 2015-10-06 | 458 | 473 | 456 | 467 | 2,190,000 | 2,335 |
| 2015-10-05 | 441 | 445 | 436 | 443 | 1,619,000 | 2,215 |
| 2015-10-02 | 448 | 448 | 433 | 436 | 1,128,000 | 2,180 |
| 2015-10-01 | 452 | 461 | 447 | 448 | 1,249,000 | 2,240 |
| 2015-09-30 | 446 | 452 | 441 | 449 | 725,000 | 2,245 |
| 2015-09-29 | 460 | 461 | 433 | 435 | 1,363,000 | 2,175 |
| 2015-09-28 | 469 | 477 | 459 | 474 | 540,000 | 2,370 |
| 2015-09-25 | 459 | 469 | 456 | 469 | 875,000 | 2,345 |
| 2015-09-24 | 461 | 462 | 454 | 454 | 512,000 | 2,270 |
| 2015-09-18 | 474 | 478 | 468 | 472 | 530,000 | 2,360 |
| 2015-09-17 | 474 | 483 | 470 | 482 | 625,000 | 2,410 |
| 2015-09-16 | 477 | 477 | 464 | 466 | 489,000 | 2,330 |
| 2015-09-15 | 484 | 486 | 470 | 470 | 446,000 | 2,350 |
| 2015-09-14 | 488 | 490 | 474 | 481 | 753,000 | 2,405 |
| 2015-09-11 | 461 | 485 | 461 | 477 | 855,000 | 2,385 |
| 2015-09-10 | 465 | 470 | 457 | 466 | 645,000 | 2,330 |
| 2015-09-09 | 460 | 474 | 456 | 474 | 573,000 | 2,370 |
| 2015-09-08 | 452 | 454 | 443 | 444 | 477,000 | 2,220 |
| 2015-09-07 | 449 | 454 | 439 | 449 | 664,000 | 2,245 |
| 2015-09-04 | 463 | 463 | 450 | 457 | 752,000 | 2,285 |
| 2015-09-03 | 468 | 472 | 458 | 459 | 477,000 | 2,295 |
| 2015-09-02 | 457 | 474 | 454 | 460 | 614,000 | 2,300 |
| 2015-09-01 | 487 | 487 | 470 | 470 | 602,000 | 2,350 |
| 2015-08-31 | 491 | 491 | 485 | 490 | 443,000 | 2,450 |
| 2015-08-28 | 494 | 498 | 486 | 496 | 860,000 | 2,480 |
| 2015-08-27 | 486 | 486 | 471 | 479 | 972,000 | 2,395 |
| 2015-08-26 | 460 | 475 | 455 | 474 | 1,140,000 | 2,370 |
| 2015-08-25 | 447 | 479 | 438 | 452 | 1,538,000 | 2,260 |
| 2015-08-24 | 474 | 485 | 464 | 465 | 1,516,000 | 2,325 |
| 2015-08-21 | 498 | 503 | 493 | 495 | 1,177,000 | 2,475 |
| 2015-08-20 | 516 | 519 | 510 | 511 | 839,000 | 2,555 |
| 2015-08-19 | 524 | 525 | 519 | 522 | 803,000 | 2,610 |
| 2015-08-18 | 526 | 526 | 518 | 524 | 844,000 | 2,620 |
| 2015-08-17 | 515 | 525 | 513 | 524 | 832,000 | 2,620 |
| 2015-08-14 | 516 | 517 | 509 | 512 | 662,000 | 2,560 |
| 2015-08-13 | 518 | 521 | 514 | 519 | 906,000 | 2,595 |
| 2015-08-12 | 528 | 528 | 515 | 518 | 1,091,000 | 2,590 |
| 2015-08-11 | 534 | 535 | 525 | 528 | 1,225,000 | 2,640 |
| 2015-08-10 | 531 | 531 | 523 | 529 | 1,221,000 | 2,645 |
| 2015-08-07 | 544 | 544 | 532 | 535 | 1,235,000 | 2,675 |
| 2015-08-06 | 561 | 563 | 526 | 539 | 2,756,000 | 2,695 |
| 2015-08-05 | 575 | 575 | 563 | 567 | 962,000 | 2,835 |
| 2015-08-04 | 579 | 579 | 568 | 575 | 1,222,000 | 2,875 |
| 2015-08-03 | 591 | 595 | 579 | 581 | 609,000 | 2,905 |
| 2015-07-31 | 610 | 613 | 593 | 596 | 688,000 | 2,980 |
| 2015-07-30 | 594 | 612 | 594 | 605 | 847,000 | 3,025 |
| 2015-07-29 | 587 | 594 | 587 | 591 | 500,000 | 2,955 |
| 2015-07-28 | 575 | 587 | 571 | 585 | 519,000 | 2,925 |
| 2015-07-27 | 591 | 597 | 578 | 582 | 882,000 | 2,910 |
| 2015-07-24 | 580 | 588 | 578 | 588 | 668,000 | 2,940 |
| 2015-07-23 | 581 | 582 | 572 | 580 | 325,000 | 2,900 |
| 2015-07-22 | 584 | 590 | 579 | 581 | 680,000 | 2,905 |
| 2015-07-21 | 583 | 585 | 580 | 585 | 385,000 | 2,925 |
| 2015-07-17 | 581 | 581 | 577 | 579 | 502,000 | 2,895 |
| 2015-07-16 | 579 | 580 | 573 | 578 | 651,000 | 2,890 |
| 2015-07-15 | 577 | 578 | 570 | 574 | 571,000 | 2,870 |
| 2015-07-14 | 571 | 577 | 569 | 573 | 906,000 | 2,865 |
| 2015-07-13 | 556 | 562 | 556 | 558 | 312,000 | 2,790 |
| 2015-07-10 | 550 | 559 | 545 | 556 | 831,000 | 2,780 |
| 2015-07-09 | 534 | 547 | 518 | 546 | 1,087,000 | 2,730 |
| 2015-07-08 | 561 | 561 | 541 | 541 | 1,146,000 | 2,705 |
| 2015-07-07 | 569 | 574 | 558 | 564 | 1,361,000 | 2,820 |
| 2015-07-06 | 580 | 580 | 562 | 564 | 1,287,000 | 2,820 |
| 2015-07-03 | 588 | 594 | 580 | 584 | 1,220,000 | 2,920 |
| 2015-07-02 | 593 | 595 | 584 | 585 | 1,913,000 | 2,925 |
| 2015-07-01 | 591 | 595 | 586 | 593 | 551,000 | 2,965 |
| 2015-06-30 | 585 | 592 | 582 | 589 | 816,000 | 2,945 |
| 2015-06-29 | 590 | 590 | 582 | 584 | 853,000 | 2,920 |
| 2015-06-26 | 601 | 605 | 594 | 603 | 495,000 | 3,015 |
| 2015-06-25 | 599 | 602 | 594 | 595 | 887,000 | 2,975 |
| 2015-06-24 | 600 | 604 | 599 | 599 | 741,000 | 2,995 |
| 2015-06-23 | 603 | 605 | 596 | 600 | 551,000 | 3,000 |
| 2015-06-22 | 595 | 599 | 593 | 597 | 406,000 | 2,985 |
| 2015-06-19 | 586 | 595 | 586 | 593 | 492,000 | 2,965 |
| 2015-06-18 | 580 | 589 | 580 | 581 | 1,130,000 | 2,905 |
| 2015-06-17 | 593 | 595 | 580 | 581 | 1,185,000 | 2,905 |
| 2015-06-16 | 592 | 599 | 591 | 594 | 500,000 | 2,970 |
| 2015-06-15 | 592 | 603 | 592 | 592 | 631,000 | 2,960 |
| 2015-06-12 | 607 | 612 | 598 | 601 | 1,057,000 | 3,005 |
| 2015-06-11 | 610 | 618 | 606 | 613 | 590,000 | 3,065 |
| 2015-06-10 | 615 | 617 | 605 | 607 | 417,000 | 3,035 |
| 2015-06-09 | 623 | 624 | 610 | 612 | 454,000 | 3,060 |
| 2015-06-08 | 627 | 638 | 626 | 629 | 672,000 | 3,145 |
| 2015-06-05 | 606 | 621 | 602 | 620 | 1,103,000 | 3,100 |
| 2015-06-04 | 592 | 611 | 592 | 607 | 701,000 | 3,035 |
| 2015-06-03 | 586 | 601 | 584 | 597 | 812,000 | 2,985 |
| 2015-06-02 | 594 | 594 | 583 | 586 | 480,000 | 2,930 |
| 2015-06-01 | 588 | 594 | 581 | 590 | 480,000 | 2,950 |
| 2015-05-29 | 582 | 590 | 581 | 587 | 408,000 | 2,935 |
| 2015-05-28 | 577 | 589 | 576 | 586 | 607,000 | 2,930 |
| 2015-05-27 | 586 | 586 | 571 | 574 | 704,000 | 2,870 |
| 2015-05-26 | 592 | 593 | 584 | 586 | 385,000 | 2,930 |
| 2015-05-25 | 589 | 592 | 588 | 590 | 387,000 | 2,950 |
| 2015-05-22 | 585 | 590 | 580 | 589 | 369,000 | 2,945 |
| 2015-05-21 | 594 | 594 | 583 | 585 | 499,000 | 2,925 |
| 2015-05-20 | 593 | 595 | 586 | 590 | 660,000 | 2,950 |
| 2015-05-19 | 595 | 599 | 590 | 593 | 450,000 | 2,965 |
| 2015-05-18 | 593 | 597 | 588 | 592 | 292,000 | 2,960 |
| 2015-05-15 | 586 | 601 | 584 | 586 | 724,000 | 2,930 |
| 2015-05-14 | 604 | 605 | 582 | 583 | 1,458,000 | 2,915 |
| 2015-05-13 | 610 | 616 | 603 | 604 | 558,000 | 3,020 |
| 2015-05-12 | 610 | 616 | 607 | 615 | 396,000 | 3,075 |
| 2015-05-11 | 618 | 628 | 608 | 609 | 627,000 | 3,045 |
| 2015-05-08 | 610 | 618 | 609 | 612 | 412,000 | 3,060 |
| 2015-05-07 | 616 | 620 | 608 | 610 | 506,000 | 3,050 |
| 2015-05-01 | 627 | 627 | 612 | 619 | 611,000 | 3,095 |
| 2015-04-30 | 631 | 634 | 620 | 631 | 548,000 | 3,155 |
| 2015-04-28 | 637 | 645 | 634 | 638 | 448,000 | 3,190 |
| 2015-04-27 | 629 | 644 | 628 | 641 | 326,000 | 3,205 |
| 2015-04-24 | 626 | 647 | 626 | 630 | 991,000 | 3,150 |
| 2015-04-23 | 640 | 645 | 622 | 626 | 458,000 | 3,130 |
| 2015-04-22 | 621 | 640 | 620 | 638 | 741,000 | 3,190 |
| 2015-04-21 | 609 | 619 | 608 | 618 | 485,000 | 3,090 |
| 2015-04-20 | 604 | 608 | 600 | 603 | 507,000 | 3,015 |
| 2015-04-17 | 622 | 634 | 610 | 613 | 970,000 | 3,065 |
| 2015-04-16 | 621 | 628 | 610 | 626 | 690,000 | 3,130 |
| 2015-04-15 | 616 | 620 | 615 | 618 | 181,000 | 3,090 |
| 2015-04-14 | 617 | 620 | 613 | 617 | 604,000 | 3,085 |
| 2015-04-13 | 623 | 623 | 615 | 622 | 357,000 | 3,110 |
| 2015-04-10 | 620 | 635 | 615 | 629 | 764,000 | 3,145 |
| 2015-04-09 | 638 | 638 | 622 | 625 | 398,000 | 3,125 |
| 2015-04-08 | 628 | 631 | 618 | 630 | 512,000 | 3,150 |
| 2015-04-07 | 619 | 629 | 615 | 620 | 339,000 | 3,100 |
| 2015-04-06 | 618 | 620 | 614 | 617 | 127,000 | 3,085 |
| 2015-04-03 | 614 | 619 | 607 | 619 | 271,000 | 3,095 |
| 2015-04-02 | 610 | 623 | 598 | 616 | 506,000 | 3,080 |
| 2015-04-01 | 621 | 623 | 608 | 613 | 618,000 | 3,065 |
| 2015-03-31 | 643 | 648 | 627 | 629 | 478,000 | 3,145 |
| 2015-03-30 | 623 | 635 | 620 | 633 | 553,000 | 3,165 |
| 2015-03-27 | 640 | 651 | 620 | 626 | 731,000 | 3,130 |
| 2015-03-26 | 650 | 658 | 644 | 647 | 524,000 | 3,235 |
| 2015-03-25 | 636 | 666 | 633 | 662 | 982,000 | 3,310 |
| 2015-03-24 | 648 | 649 | 635 | 640 | 638,000 | 3,200 |
| 2015-03-23 | 622 | 658 | 622 | 652 | 1,261,000 | 3,260 |
| 2015-03-20 | 617 | 620 | 609 | 615 | 429,000 | 3,075 |
| 2015-03-19 | 636 | 636 | 611 | 619 | 542,000 | 3,095 |
| 2015-03-18 | 630 | 638 | 623 | 637 | 601,000 | 3,185 |
| 2015-03-17 | 608 | 630 | 608 | 627 | 872,000 | 3,135 |
| 2015-03-16 | 618 | 620 | 602 | 605 | 572,000 | 3,025 |
| 2015-03-13 | 603 | 623 | 600 | 618 | 982,000 | 3,090 |
| 2015-03-12 | 590 | 615 | 588 | 598 | 1,384,000 | 2,990 |
| 2015-03-11 | 583 | 589 | 579 | 587 | 567,000 | 2,935 |
| 2015-03-10 | 587 | 587 | 579 | 584 | 323,000 | 2,920 |
| 2015-03-09 | 579 | 585 | 578 | 582 | 252,000 | 2,910 |
| 2015-03-06 | 571 | 585 | 571 | 585 | 428,000 | 2,925 |
| 2015-03-05 | 565 | 571 | 564 | 569 | 277,000 | 2,845 |
| 2015-03-04 | 566 | 574 | 561 | 568 | 356,000 | 2,840 |
| 2015-03-03 | 578 | 579 | 570 | 572 | 231,000 | 2,860 |
| 2015-03-02 | 584 | 586 | 574 | 575 | 391,000 | 2,875 |
| 2015-02-27 | 589 | 594 | 581 | 584 | 449,000 | 2,920 |
| 2015-02-26 | 581 | 588 | 581 | 585 | 269,000 | 2,925 |
| 2015-02-25 | 588 | 591 | 586 | 588 | 335,000 | 2,940 |
| 2015-02-24 | 579 | 591 | 576 | 589 | 512,000 | 2,945 |
| 2015-02-23 | 591 | 592 | 572 | 574 | 610,000 | 2,870 |
| 2015-02-20 | 585 | 590 | 580 | 588 | 365,000 | 2,940 |
| 2015-02-19 | 587 | 590 | 577 | 581 | 613,000 | 2,905 |
| 2015-02-18 | 595 | 596 | 588 | 590 | 511,000 | 2,950 |
| 2015-02-17 | 586 | 595 | 584 | 588 | 582,000 | 2,940 |
| 2015-02-16 | 578 | 588 | 573 | 586 | 921,000 | 2,930 |
| 2015-02-13 | 543 | 570 | 542 | 569 | 1,118,000 | 2,845 |
| 2015-02-12 | 548 | 553 | 545 | 546 | 553,000 | 2,730 |
| 2015-02-10 | 539 | 541 | 535 | 541 | 285,000 | 2,705 |
| 2015-02-09 | 549 | 549 | 537 | 542 | 459,000 | 2,710 |
| 2015-02-06 | 546 | 550 | 540 | 543 | 559,000 | 2,715 |
| 2015-02-05 | 567 | 567 | 540 | 546 | 658,000 | 2,730 |
| 2015-02-04 | 539 | 560 | 539 | 552 | 590,000 | 2,760 |
| 2015-02-03 | 543 | 545 | 534 | 536 | 341,000 | 2,680 |
| 2015-02-02 | 545 | 547 | 537 | 541 | 467,000 | 2,705 |
| 2015-01-30 | 563 | 567 | 551 | 552 | 377,000 | 2,760 |
| 2015-01-29 | 561 | 567 | 552 | 555 | 490,000 | 2,775 |
| 2015-01-28 | 560 | 574 | 558 | 570 | 864,000 | 2,850 |
| 2015-01-27 | 544 | 560 | 543 | 560 | 696,000 | 2,800 |
| 2015-01-26 | 537 | 543 | 534 | 540 | 457,000 | 2,700 |
| 2015-01-23 | 555 | 555 | 543 | 545 | 519,000 | 2,725 |
| 2015-01-22 | 554 | 554 | 538 | 550 | 505,000 | 2,750 |
| 2015-01-21 | 569 | 570 | 545 | 550 | 778,000 | 2,750 |
| 2015-01-20 | 559 | 570 | 556 | 567 | 537,000 | 2,835 |
| 2015-01-19 | 560 | 562 | 549 | 552 | 431,000 | 2,760 |
| 2015-01-16 | 565 | 565 | 553 | 558 | 597,000 | 2,790 |
| 2015-01-15 | 578 | 582 | 571 | 573 | 379,000 | 2,865 |
| 2015-01-14 | 578 | 580 | 571 | 572 | 542,000 | 2,860 |
| 2015-01-13 | 597 | 597 | 577 | 583 | 559,000 | 2,915 |
| 2015-01-09 | 604 | 612 | 600 | 607 | 466,000 | 3,035 |
| 2015-01-08 | 594 | 612 | 587 | 602 | 552,000 | 3,010 |
| 2015-01-07 | 602 | 606 | 592 | 594 | 337,000 | 2,970 |
| 2015-01-06 | 605 | 613 | 602 | 609 | 465,000 | 3,045 |
| 2015-01-05 | 615 | 624 | 609 | 619 | 361,000 | 3,095 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
