1. HOME >
  2. 株価時系列 >
  3. 8584 >
  4. 2016年

8584 (株)ジャックス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30513522513518341,0002,590
2016-12-29524526514516540,0002,580
2016-12-28520535520534416,0002,670
2016-12-27531532524525417,0002,625
2016-12-26535535529532292,0002,660
2016-12-22540540532534576,0002,670
2016-12-21544550540544676,0002,720
2016-12-20538543537541498,0002,705
2016-12-19538548538545478,0002,725
2016-12-16537550537548753,0002,740
2016-12-15551554539543716,0002,715
2016-12-145485565415541,055,0002,770
2016-12-135385495355471,242,0002,735
2016-12-12549549538545703,0002,725
2016-12-095405525385471,490,0002,735
2016-12-085425525405461,105,0002,730
2016-12-07540540535539625,0002,695
2016-12-06545545538542675,0002,710
2016-12-05535538530535653,0002,675
2016-12-02531543528539570,0002,695
2016-12-01535544531541841,0002,705
2016-11-30520532519531538,0002,655
2016-11-29520521517520436,0002,600
2016-11-28515525510524647,0002,620
2016-11-25520523512515626,0002,575
2016-11-24520524515516620,0002,580
2016-11-22516522515518455,0002,590
2016-11-21514523514522702,0002,610
2016-11-18503512501511628,0002,555
2016-11-17493502493499549,0002,495
2016-11-16493500492499447,0002,495
2016-11-15490492484491413,0002,455
2016-11-14480494480490892,0002,450
2016-11-11476480472476809,0002,380
2016-11-104704864704761,340,0002,380
2016-11-094644674474511,741,0002,255
2016-11-084544614534591,514,0002,295
2016-11-074354624344552,787,0002,275
2016-11-04412413404406498,0002,030
2016-11-02410418409415910,0002,075
2016-11-01410412406412427,0002,060
2016-10-31411413409412714,0002,060
2016-10-28413414409410450,0002,050
2016-10-27410411407411475,0002,055
2016-10-26403409401408318,0002,040
2016-10-25403407402404375,0002,020
2016-10-24405405399402347,0002,010
2016-10-21399404399403646,0002,015
2016-10-20392400391399633,0001,995
2016-10-19393394392392231,0001,960
2016-10-18390394389393341,0001,965
2016-10-17396396390392382,0001,960
2016-10-14390394389394248,0001,970
2016-10-13397397390391582,0001,955
2016-10-12399401397398315,0001,990
2016-10-11401405399401481,0002,005
2016-10-07396397392395362,0001,975
2016-10-06399401398398369,0001,990
2016-10-05391396390395423,0001,975
2016-10-04389392389391215,0001,955
2016-10-03386391386387304,0001,935
2016-09-30394394385386809,0001,930
2016-09-29397399394398350,0001,990
2016-09-28396398392394600,0001,970
2016-09-274054053934031,348,0002,015
2016-09-26409411407409412,0002,045
2016-09-23414414407410619,0002,050
2016-09-21396413394412609,0002,060
2016-09-20399400394396654,0001,980
2016-09-16399402397398661,0001,990
2016-09-15403404398398368,0001,990
2016-09-14400405400402390,0002,010
2016-09-13408411404405508,0002,025
2016-09-12413413404406617,0002,030
2016-09-09417424416418731,0002,090
2016-09-08411415411414495,0002,070
2016-09-07405412405410696,0002,050
2016-09-06404411403409717,0002,045
2016-09-05402405401403649,0002,015
2016-09-02400400396398491,0001,990
2016-09-01392400391397884,0001,985
2016-08-313973983913921,157,0001,960
2016-08-30395397393397534,0001,985
2016-08-29400402393396656,0001,980
2016-08-26398398393395374,0001,975
2016-08-25398398393398611,0001,990
2016-08-24394396393395302,0001,975
2016-08-23396398391394576,0001,970
2016-08-22396400395397612,0001,985
2016-08-19398403395396522,0001,980
2016-08-18403403398399526,0001,995
2016-08-17406410405406516,0002,030
2016-08-16412414404406660,0002,030
2016-08-15414416407407517,0002,035
2016-08-124074144014071,392,0002,035
2016-08-103964063913981,148,0001,990
2016-08-093943983883951,942,0001,975
2016-08-084154153883933,212,0001,965
2016-08-05457469454460463,0002,300
2016-08-04452463448463347,0002,315
2016-08-03452456445453569,0002,265
2016-08-02470470460460292,0002,300
2016-08-01472476462470367,0002,350
2016-07-29473478461478624,0002,390
2016-07-28476476470473178,0002,365
2016-07-27478483475476324,0002,380
2016-07-26472478462473672,0002,365
2016-07-25484490473474784,0002,370
2016-07-22477480473480801,0002,400
2016-07-21484486478484808,0002,420
2016-07-20490492479484684,0002,420
2016-07-19499499488498504,0002,490
2016-07-15492501490497533,0002,485
2016-07-14498503490495530,0002,475
2016-07-13512513490498724,0002,490
2016-07-12496511494504718,0002,520
2016-07-11478494478488712,0002,440
2016-07-084624774624721,023,0002,360
2016-07-07457473453457573,0002,285
2016-07-06470470446462752,0002,310
2016-07-05475479465478377,0002,390
2016-07-04470478464473481,0002,365
2016-07-01455469446469750,0002,345
2016-06-30455464442445975,0002,225
2016-06-29465470444449938,0002,245
2016-06-28464467450462601,0002,310
2016-06-27470483464470494,0002,350
2016-06-24507507452457888,0002,285
2016-06-23480499476499931,0002,495
2016-06-22465481462474656,0002,370
2016-06-21454463453461456,0002,305
2016-06-20446457440455507,0002,275
2016-06-17427440427432302,0002,160
2016-06-16439441420425634,0002,125
2016-06-15438448432442469,0002,210
2016-06-14440446435438595,0002,190
2016-06-13458458441441368,0002,205
2016-06-10465467457466591,0002,330
2016-06-09473475467468406,0002,340
2016-06-08483483469476443,0002,380
2016-06-07477482475479285,0002,395
2016-06-06482485471475505,0002,375
2016-06-03487490478484784,0002,420
2016-06-02497505488495443,0002,475
2016-06-01519519502506551,0002,530
2016-05-31515520510520507,0002,600
2016-05-30515516506513445,0002,565
2016-05-275005134985091,061,0002,545
2016-05-26500501490492312,0002,460
2016-05-25505505491495522,0002,475
2016-05-24491503489498923,0002,490
2016-05-23494496482496482,0002,480
2016-05-204814994804951,056,0002,475
2016-05-19475482475481497,0002,405
2016-05-18478484472477574,0002,385
2016-05-17470480467480513,0002,400
2016-05-16466482465477967,0002,385
2016-05-13465465449452344,0002,260
2016-05-12460467452466604,0002,330
2016-05-11459462458460731,0002,300
2016-05-10436456434455554,0002,275
2016-05-09420431420430330,0002,150
2016-05-06420428418421453,0002,105
2016-05-02421433421423318,0002,115
2016-04-28455465434435972,0002,175
2016-04-27444454442453472,0002,265
2016-04-26437445435442786,0002,210
2016-04-25448448436438422,0002,190
2016-04-22429442425440533,0002,200
2016-04-214304334244281,007,0002,140
2016-04-20425427423425381,0002,125
2016-04-19415422415421696,0002,105
2016-04-18412415405408783,0002,040
2016-04-15430436427429650,0002,145
2016-04-144474494344381,180,0002,190
2016-04-13450458443446906,0002,230
2016-04-12441450441448523,0002,240
2016-04-11440444429438515,0002,190
2016-04-08421439415437612,0002,185
2016-04-07427438425430530,0002,150
2016-04-06431436426430575,0002,150
2016-04-05453455438439596,0002,195
2016-04-04459468456461771,0002,305
2016-04-014694694574591,066,0002,295
2016-03-31466473466467788,0002,335
2016-03-30464475461469793,0002,345
2016-03-29453467453465507,0002,325
2016-03-28453462453460764,0002,300
2016-03-25458458445450619,0002,250
2016-03-24453454443450538,0002,250
2016-03-23467471452455841,0002,275
2016-03-22481487466468955,0002,340
2016-03-184624804624801,359,0002,400
2016-03-17460467459462662,0002,310
2016-03-16455463454457694,0002,285
2016-03-15461468453457906,0002,285
2016-03-14469472462466900,0002,330
2016-03-11457469453468628,0002,340
2016-03-10469473453463943,0002,315
2016-03-094724734574661,656,0002,330
2016-03-084774874624831,587,0002,415
2016-03-074834874724751,190,0002,375
2016-03-044634814594811,644,0002,405
2016-03-034454644444631,298,0002,315
2016-03-024394494354461,295,0002,230
2016-03-01420431414429869,0002,145
2016-02-294204324184201,138,0002,100
2016-02-26405418404417886,0002,085
2016-02-25385402380400921,0002,000
2016-02-24368389368386705,0001,930
2016-02-23376383367373667,0001,865
2016-02-22373381372375249,0001,875
2016-02-19376381374379417,0001,895
2016-02-18383387378381440,0001,905
2016-02-17377384366374858,0001,870
2016-02-16367389365382667,0001,910
2016-02-15363374361369849,0001,845
2016-02-123513603473471,526,0001,735
2016-02-103803833653711,031,0001,855
2016-02-093963973823841,261,0001,920
2016-02-08407417403408922,0002,040
2016-02-054064174044121,080,0002,060
2016-02-04402418398414840,0002,070
2016-02-03410411397409928,0002,045
2016-02-024244264154211,209,0002,105
2016-02-014144294104241,538,0002,120
2016-01-293834033774031,003,0002,015
2016-01-28382388377381472,0001,905
2016-01-27373384373384809,0001,920
2016-01-26366368360363644,0001,815
2016-01-253773783683721,043,0001,860
2016-01-22374374363371758,0001,855
2016-01-213653753583581,250,0001,790
2016-01-203803823663661,061,0001,830
2016-01-19380388377380565,0001,900
2016-01-18375380371379429,0001,895
2016-01-15396398380383773,0001,915
2016-01-14389396380395672,0001,975
2016-01-13400408397400435,0002,000
2016-01-124084083903921,210,0001,960
2016-01-08415419411412713,0002,060
2016-01-07421423414415657,0002,075
2016-01-06428433421423345,0002,115
2016-01-05429434426426594,0002,130
2016-01-04441444432434575,0002,170

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