8584 (株)ジャックスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,614	2,639	2,600	2,636	140,200	2,636
2017-12-28	2,606	2,623	2,595	2,614	114,400	2,614
2017-12-27	2,599	2,613	2,583	2,608	75,600	2,608
2017-12-26	2,600	2,601	2,574	2,578	104,800	2,578
2017-12-25	2,631	2,632	2,581	2,602	91,500	2,602
2017-12-22	2,595	2,621	2,588	2,611	107,000	2,611
2017-12-21	2,601	2,616	2,601	2,603	90,000	2,603
2017-12-20	2,595	2,613	2,585	2,612	100,000	2,612
2017-12-19	2,581	2,603	2,575	2,595	75,200	2,595
2017-12-18	2,570	2,584	2,549	2,573	140,500	2,573
2017-12-15	2,575	2,592	2,563	2,564	152,100	2,564
2017-12-14	2,568	2,607	2,568	2,594	71,400	2,594
2017-12-13	2,556	2,596	2,548	2,578	157,600	2,578
2017-12-12	2,553	2,565	2,544	2,547	187,200	2,547
2017-12-11	2,566	2,576	2,542	2,550	114,600	2,550
2017-12-08	2,506	2,562	2,506	2,559	136,400	2,559
2017-12-07	2,585	2,597	2,544	2,546	142,700	2,546
2017-12-06	2,584	2,596	2,566	2,575	114,000	2,575
2017-12-05	2,557	2,598	2,557	2,594	84,000	2,594
2017-12-04	2,572	2,582	2,562	2,573	146,300	2,573
2017-12-01	2,630	2,630	2,560	2,568	168,300	2,568
2017-11-30	2,532	2,595	2,532	2,589	270,700	2,589
2017-11-29	2,496	2,549	2,479	2,536	193,200	2,536
2017-11-28	2,507	2,507	2,477	2,481	107,800	2,481
2017-11-27	2,495	2,520	2,464	2,511	241,000	2,511
2017-11-24	2,515	2,516	2,466	2,487	144,000	2,487
2017-11-22	2,470	2,495	2,448	2,495	154,900	2,495
2017-11-21	2,460	2,475	2,446	2,471	111,500	2,471
2017-11-20	2,464	2,474	2,451	2,453	117,900	2,453
2017-11-17	2,505	2,508	2,461	2,496	198,600	2,496
2017-11-16	2,469	2,500	2,459	2,484	99,600	2,484
2017-11-15	2,527	2,527	2,453	2,464	140,300	2,464
2017-11-13	2,556	2,561	2,536	2,540	127,700	2,540
2017-11-10	2,592	2,624	2,557	2,569	230,000	2,569
2017-11-09	2,702	2,756	2,563	2,585	457,200	2,585
2017-11-08	2,753	2,769	2,727	2,764	121,000	2,764
2017-11-07	2,777	2,780	2,751	2,780	86,100	2,780
2017-11-06	2,818	2,819	2,781	2,785	104,200	2,785
2017-11-02	2,809	2,834	2,789	2,832	74,400	2,832
2017-11-01	2,825	2,838	2,804	2,818	119,700	2,818
2017-10-31	2,810	2,828	2,796	2,825	110,000	2,825
2017-10-30	2,785	2,800	2,758	2,792	378,200	2,792
2017-10-27	2,816	2,817	2,784	2,795	67,700	2,795
2017-10-26	2,781	2,807	2,764	2,796	104,200	2,796
2017-10-25	2,811	2,830	2,782	2,786	114,400	2,786
2017-10-24	2,813	2,833	2,796	2,813	66,300	2,813
2017-10-23	2,850	2,859	2,820	2,822	56,100	2,822
2017-10-20	2,847	2,854	2,814	2,817	84,200	2,817
2017-10-19	2,890	2,898	2,860	2,866	53,400	2,866
2017-10-18	2,868	2,887	2,855	2,878	78,800	2,878
2017-10-17	2,907	2,914	2,872	2,881	83,800	2,881
2017-10-16	2,918	2,948	2,909	2,911	70,600	2,911
2017-10-13	2,894	2,935	2,891	2,925	139,300	2,925
2017-10-12	2,936	2,975	2,879	2,892	125,100	2,892
2017-10-11	2,943	2,952	2,892	2,895	135,100	2,895
2017-10-10	2,839	2,997	2,825	2,963	372,300	2,963
2017-10-06	2,754	2,839	2,754	2,833	252,000	2,833
2017-10-05	2,708	2,779	2,708	2,753	255,300	2,753
2017-10-04	2,723	2,750	2,717	2,727	174,500	2,727
2017-10-03	2,722	2,740	2,711	2,733	133,200	2,733
2017-10-02	2,779	2,779	2,709	2,716	128,600	2,716
2017-09-29	2,701	2,784	2,670	2,779	183,000	2,779
2017-09-28	2,689	2,717	2,676	2,712	159,000	2,712
2017-09-27	2,675	2,704	2,633	2,671	98,800	2,671
2017-09-26	540	543	538	542	911,000	2,710
2017-09-25	545	546	541	544	480,000	2,720
2017-09-22	542	545	539	542	871,000	2,710
2017-09-21	543	545	541	543	606,000	2,715
2017-09-20	544	545	540	542	401,000	2,710
2017-09-19	547	547	542	545	893,000	2,725
2017-09-15	533	543	532	540	1,260,000	2,700
2017-09-14	540	540	531	532	630,000	2,660
2017-09-13	535	539	532	538	653,000	2,690
2017-09-12	538	538	531	533	869,000	2,665
2017-09-11	532	537	531	533	269,000	2,665
2017-09-08	537	540	528	530	610,000	2,650
2017-09-07	543	550	538	543	430,000	2,715
2017-09-06	533	540	532	540	266,000	2,700
2017-09-05	540	542	537	537	418,000	2,685
2017-09-04	546	546	536	539	544,000	2,695
2017-09-01	548	548	541	546	414,000	2,730
2017-08-31	544	547	542	545	314,000	2,725
2017-08-30	550	550	542	544	292,000	2,720
2017-08-29	539	545	539	543	222,000	2,715
2017-08-28	541	544	539	542	638,000	2,710
2017-08-25	552	552	537	539	489,000	2,695
2017-08-24	550	554	547	549	274,000	2,745
2017-08-23	564	564	553	554	491,000	2,770
2017-08-22	559	561	550	554	505,000	2,770
2017-08-21	552	569	547	563	659,000	2,815
2017-08-18	544	553	543	548	439,000	2,740
2017-08-17	542	555	541	548	698,000	2,740
2017-08-16	551	553	543	543	442,000	2,715
2017-08-15	566	572	553	553	422,000	2,765
2017-08-14	557	565	557	563	426,000	2,815
2017-08-10	571	575	562	567	386,000	2,835
2017-08-09	575	577	564	569	599,000	2,845
2017-08-08	570	581	566	575	1,356,000	2,875
2017-08-07	533	575	532	571	2,620,000	2,855
2017-08-04	510	520	507	519	501,000	2,595
2017-08-03	517	517	505	508	744,000	2,540
2017-08-02	520	522	517	518	205,000	2,590
2017-08-01	523	524	517	518	268,000	2,590
2017-07-31	515	522	513	517	271,000	2,585
2017-07-28	512	516	512	514	226,000	2,570
2017-07-27	520	520	512	512	407,000	2,560
2017-07-26	517	517	514	517	401,000	2,585
2017-07-25	518	518	512	512	342,000	2,560
2017-07-24	514	517	511	515	422,000	2,575
2017-07-21	515	517	513	517	219,000	2,585
2017-07-20	510	518	510	515	311,000	2,575
2017-07-19	517	520	508	511	642,000	2,555
2017-07-18	515	521	513	520	411,000	2,600
2017-07-14	523	524	519	521	371,000	2,605
2017-07-13	537	538	518	523	1,170,000	2,615
2017-07-12	541	541	536	537	210,000	2,685
2017-07-11	543	543	539	541	223,000	2,705
2017-07-10	539	550	536	545	640,000	2,725
2017-07-07	535	542	532	539	572,000	2,695
2017-07-06	542	542	536	537	561,000	2,685
2017-07-05	537	544	534	542	433,000	2,710
2017-07-04	549	549	538	542	849,000	2,710
2017-07-03	550	551	543	545	801,000	2,725
2017-06-30	549	549	543	548	654,000	2,740
2017-06-29	550	555	549	552	534,000	2,760
2017-06-28	541	550	541	549	901,000	2,745
2017-06-27	532	545	531	543	946,000	2,715
2017-06-26	527	527	523	527	245,000	2,635
2017-06-23	529	530	525	528	599,000	2,640
2017-06-22	525	525	519	525	451,000	2,625
2017-06-21	528	528	522	526	601,000	2,630
2017-06-20	534	539	532	532	677,000	2,660
2017-06-19	530	532	526	531	517,000	2,655
2017-06-16	526	532	524	526	650,000	2,630
2017-06-15	525	529	521	524	785,000	2,620
2017-06-14	520	527	514	523	1,201,000	2,615
2017-06-13	503	518	502	518	1,332,000	2,590
2017-06-12	497	505	496	502	664,000	2,510
2017-06-09	486	496	486	496	457,000	2,480
2017-06-08	487	489	484	487	578,000	2,435
2017-06-07	485	487	482	486	361,000	2,430
2017-06-06	491	491	484	485	413,000	2,425
2017-06-05	497	497	486	490	661,000	2,450
2017-06-02	491	500	490	499	1,522,000	2,495
2017-06-01	479	492	479	484	1,148,000	2,420
2017-05-31	473	475	470	474	334,000	2,370
2017-05-30	470	477	470	475	425,000	2,375
2017-05-29	482	484	468	468	503,000	2,340
2017-05-26	485	488	481	481	639,000	2,405
2017-05-25	478	486	477	483	733,000	2,415
2017-05-24	472	475	471	474	380,000	2,370
2017-05-23	464	472	464	469	527,000	2,345
2017-05-22	460	464	460	461	449,000	2,305
2017-05-19	453	459	450	457	638,000	2,285
2017-05-18	463	465	451	453	961,000	2,265
2017-05-17	479	479	467	468	600,000	2,340
2017-05-16	499	500	476	477	1,003,000	2,385
2017-05-15	490	494	489	492	589,000	2,460
2017-05-12	491	491	486	491	415,000	2,455
2017-05-11	488	494	485	494	434,000	2,470
2017-05-10	486	490	485	488	473,000	2,440
2017-05-09	480	489	480	489	561,000	2,445
2017-05-08	483	486	481	485	538,000	2,425
2017-05-02	472	477	471	475	448,000	2,375
2017-05-01	473	474	467	472	447,000	2,360
2017-04-28	476	478	471	478	577,000	2,390
2017-04-27	478	481	476	478	506,000	2,390
2017-04-26	468	476	467	476	528,000	2,380
2017-04-25	465	468	463	467	618,000	2,335
2017-04-24	466	467	459	465	621,000	2,325
2017-04-21	461	468	457	463	392,000	2,315
2017-04-20	458	464	457	458	465,000	2,290
2017-04-19	452	465	452	463	349,000	2,315
2017-04-18	453	460	453	457	322,000	2,285
2017-04-17	446	452	445	452	268,000	2,260
2017-04-14	446	453	446	451	337,000	2,255
2017-04-13	453	453	446	451	512,000	2,255
2017-04-12	458	458	451	455	535,000	2,275
2017-04-11	454	462	452	462	325,000	2,310
2017-04-10	451	461	451	461	298,000	2,305
2017-04-07	452	456	448	453	462,000	2,265
2017-04-06	455	456	446	452	562,000	2,260
2017-04-05	462	463	457	459	293,000	2,295
2017-04-04	467	471	462	464	485,000	2,320
2017-04-03	480	481	459	467	1,393,000	2,335
2017-03-31	488	494	484	484	580,000	2,420
2017-03-30	485	491	485	487	411,000	2,435
2017-03-29	495	497	487	489	403,000	2,445
2017-03-28	488	497	485	497	810,000	2,485
2017-03-27	482	483	476	480	628,000	2,400
2017-03-24	487	491	482	486	599,000	2,430
2017-03-23	480	483	479	482	346,000	2,410
2017-03-22	488	488	479	479	954,000	2,395
2017-03-21	498	498	492	492	442,000	2,460
2017-03-17	500	500	494	496	618,000	2,480
2017-03-16	500	504	499	501	474,000	2,505
2017-03-15	500	503	500	501	326,000	2,505
2017-03-14	503	504	501	501	271,000	2,505
2017-03-13	501	504	501	503	479,000	2,515
2017-03-10	505	505	501	502	477,000	2,510
2017-03-09	502	503	499	501	628,000	2,505
2017-03-08	504	505	502	503	346,000	2,515
2017-03-07	507	507	504	504	221,000	2,520
2017-03-06	509	511	507	507	319,000	2,535
2017-03-03	510	516	507	511	363,000	2,555
2017-03-02	507	517	507	516	770,000	2,580
2017-03-01	502	503	496	502	506,000	2,510
2017-02-28	501	505	497	497	526,000	2,485
2017-02-27	506	506	500	501	358,000	2,505
2017-02-24	505	510	502	508	505,000	2,540
2017-02-23	511	512	504	505	463,000	2,525
2017-02-22	517	519	511	513	284,000	2,565
2017-02-21	508	518	508	518	311,000	2,590
2017-02-20	508	512	504	508	285,000	2,540
2017-02-17	509	515	508	512	305,000	2,560
2017-02-16	510	514	508	511	250,000	2,555
2017-02-15	510	513	507	510	354,000	2,550
2017-02-14	506	512	504	506	524,000	2,530
2017-02-13	500	509	494	509	627,000	2,545
2017-02-10	497	502	497	500	394,000	2,500
2017-02-09	493	496	492	493	353,000	2,465
2017-02-08	492	501	489	500	276,000	2,500
2017-02-07	499	500	491	493	632,000	2,465
2017-02-06	510	513	499	500	755,000	2,500
2017-02-03	509	514	506	509	497,000	2,545
2017-02-02	517	525	505	508	925,000	2,540
2017-02-01	506	520	503	518	522,000	2,590
2017-01-31	508	518	508	511	386,000	2,555
2017-01-30	515	520	515	517	266,000	2,585
2017-01-27	526	527	516	522	478,000	2,610
2017-01-26	510	525	510	525	562,000	2,625
2017-01-25	508	509	501	505	495,000	2,525
2017-01-24	503	505	497	500	449,000	2,500
2017-01-23	511	511	502	506	277,000	2,530
2017-01-20	508	513	505	511	331,000	2,555
2017-01-19	505	514	505	514	243,000	2,570
2017-01-18	504	509	501	508	597,000	2,540
2017-01-17	513	516	505	509	472,000	2,545
2017-01-16	508	515	507	513	441,000	2,565
2017-01-13	514	519	510	518	668,000	2,590
2017-01-12	519	522	513	516	495,000	2,580
2017-01-11	521	525	518	523	403,000	2,615
2017-01-10	529	531	523	526	382,000	2,630
2017-01-06	535	535	525	529	605,000	2,645
2017-01-05	533	545	530	545	616,000	2,725
2017-01-04	525	537	521	535	548,000	2,675

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8584 (株)ジャックス の時系列データ [2017年度]

8584 (株)ジャックスの時系列データ [2017年度]