8584 (株)ジャックスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,753	1,788	1,752	1,780	66,700	1,780
2018-12-27	1,835	1,835	1,747	1,762	231,900	1,762
2018-12-26	1,745	1,776	1,727	1,745	185,100	1,745
2018-12-25	1,669	1,675	1,629	1,665	172,800	1,665
2018-12-21	1,768	1,768	1,685	1,709	289,400	1,709
2018-12-20	1,838	1,842	1,779	1,780	154,300	1,780
2018-12-19	1,852	1,856	1,834	1,845	103,200	1,845
2018-12-18	1,858	1,884	1,854	1,863	105,100	1,863
2018-12-17	1,922	1,926	1,875	1,882	85,600	1,882
2018-12-14	1,918	1,923	1,900	1,913	95,100	1,913
2018-12-13	1,902	1,930	1,899	1,927	102,000	1,927
2018-12-12	1,883	1,898	1,852	1,882	159,600	1,882
2018-12-11	1,898	1,898	1,860	1,880	146,400	1,880
2018-12-10	1,933	1,938	1,903	1,908	96,400	1,908
2018-12-07	1,990	1,990	1,935	1,959	243,400	1,959
2018-12-06	1,995	1,995	1,975	1,986	155,600	1,986
2018-12-05	2,005	2,025	1,987	1,998	129,200	1,998
2018-12-04	2,070	2,070	2,023	2,030	116,500	2,030
2018-12-03	2,084	2,084	2,041	2,065	92,200	2,065
2018-11-30	2,043	2,070	2,021	2,058	101,000	2,058
2018-11-29	2,055	2,064	2,040	2,050	49,600	2,050
2018-11-28	2,049	2,074	2,019	2,046	114,800	2,046
2018-11-27	2,029	2,047	2,022	2,039	86,000	2,039
2018-11-26	2,025	2,050	2,017	2,029	89,500	2,029
2018-11-22	2,019	2,034	1,997	2,031	108,700	2,031
2018-11-21	1,998	2,015	1,980	2,009	124,000	2,009
2018-11-20	1,992	2,035	1,980	2,031	165,000	2,031
2018-11-19	2,119	2,122	2,007	2,015	335,800	2,015
2018-11-16	2,186	2,186	2,147	2,165	42,200	2,165
2018-11-15	2,198	2,199	2,170	2,193	37,400	2,193
2018-11-14	2,233	2,243	2,204	2,208	58,500	2,208
2018-11-13	2,244	2,244	2,206	2,223	65,400	2,223
2018-11-12	2,291	2,302	2,274	2,282	78,500	2,282
2018-11-09	2,286	2,322	2,283	2,310	73,500	2,310
2018-11-08	2,260	2,327	2,260	2,297	112,900	2,297
2018-11-07	2,231	2,257	2,210	2,220	57,100	2,220
2018-11-06	2,249	2,281	2,238	2,256	84,900	2,256
2018-11-05	2,230	2,242	2,209	2,230	59,900	2,230
2018-11-02	2,232	2,259	2,220	2,258	120,300	2,258
2018-11-01	2,132	2,236	2,123	2,223	271,900	2,223
2018-10-31	2,118	2,194	2,100	2,118	319,700	2,118
2018-10-30	2,084	2,110	2,077	2,104	306,000	2,104
2018-10-29	2,085	2,106	2,068	2,083	122,700	2,083
2018-10-26	2,126	2,126	2,060	2,072	92,100	2,072
2018-10-25	2,137	2,137	2,097	2,104	166,100	2,104
2018-10-24	2,182	2,184	2,143	2,176	129,900	2,176
2018-10-23	2,177	2,177	2,145	2,148	142,900	2,148
2018-10-22	2,185	2,209	2,166	2,205	55,200	2,205
2018-10-19	2,225	2,229	2,166	2,185	138,900	2,185
2018-10-18	2,243	2,265	2,231	2,236	73,200	2,236
2018-10-17	2,240	2,248	2,226	2,238	91,400	2,238
2018-10-16	2,201	2,226	2,188	2,213	74,200	2,213
2018-10-15	2,260	2,260	2,207	2,209	90,600	2,209
2018-10-12	2,260	2,265	2,219	2,259	97,000	2,259
2018-10-11	2,270	2,292	2,254	2,264	110,100	2,264
2018-10-10	2,350	2,363	2,338	2,353	55,800	2,353
2018-10-09	2,347	2,357	2,318	2,340	76,500	2,340
2018-10-05	2,340	2,381	2,331	2,360	90,100	2,360
2018-10-04	2,376	2,396	2,351	2,352	92,000	2,352
2018-10-03	2,381	2,394	2,357	2,364	72,500	2,364
2018-10-02	2,395	2,401	2,374	2,380	47,000	2,380
2018-10-01	2,401	2,418	2,374	2,390	66,700	2,390
2018-09-28	2,410	2,432	2,378	2,401	89,600	2,401
2018-09-27	2,408	2,408	2,378	2,399	49,000	2,399
2018-09-26	2,380	2,417	2,370	2,411	82,900	2,411
2018-09-25	2,392	2,421	2,350	2,420	150,100	2,420
2018-09-21	2,369	2,420	2,353	2,404	165,900	2,404
2018-09-20	2,330	2,345	2,310	2,335	80,000	2,335
2018-09-19	2,289	2,320	2,287	2,315	89,000	2,315
2018-09-18	2,227	2,278	2,227	2,267	100,200	2,267
2018-09-14	2,239	2,271	2,223	2,237	122,400	2,237
2018-09-13	2,220	2,240	2,185	2,220	108,000	2,220
2018-09-12	2,254	2,261	2,206	2,233	106,000	2,233
2018-09-11	2,298	2,303	2,245	2,254	94,600	2,254
2018-09-10	2,258	2,302	2,253	2,284	72,400	2,284
2018-09-07	2,275	2,287	2,256	2,280	73,900	2,280
2018-09-06	2,325	2,325	2,289	2,298	58,600	2,298
2018-09-05	2,341	2,351	2,314	2,325	65,700	2,325
2018-09-04	2,401	2,409	2,338	2,355	143,300	2,355
2018-09-03	2,379	2,544	2,362	2,386	183,200	2,386
2018-08-31	2,429	2,460	2,420	2,426	53,700	2,426
2018-08-30	2,457	2,457	2,433	2,437	30,900	2,437
2018-08-29	2,428	2,458	2,426	2,440	44,900	2,440
2018-08-28	2,421	2,452	2,408	2,414	66,800	2,414
2018-08-27	2,414	2,433	2,370	2,402	88,600	2,402
2018-08-24	2,460	2,463	2,408	2,413	71,300	2,413
2018-08-23	2,388	2,456	2,388	2,423	99,300	2,423
2018-08-22	2,358	2,416	2,352	2,388	74,000	2,388
2018-08-21	2,349	2,375	2,342	2,357	33,900	2,357
2018-08-20	2,326	2,359	2,325	2,352	35,200	2,352
2018-08-17	2,303	2,352	2,303	2,345	17,700	2,345
2018-08-16	2,313	2,338	2,290	2,312	38,100	2,312
2018-08-15	2,346	2,370	2,336	2,349	40,000	2,349
2018-08-14	2,272	2,342	2,272	2,339	64,100	2,339
2018-08-13	2,294	2,308	2,258	2,265	47,000	2,265
2018-08-10	2,347	2,370	2,320	2,322	83,800	2,322
2018-08-09	2,388	2,388	2,337	2,348	51,900	2,348
2018-08-08	2,314	2,401	2,312	2,383	70,100	2,383
2018-08-07	2,322	2,322	2,287	2,309	63,000	2,309
2018-08-06	2,350	2,381	2,311	2,322	50,400	2,322
2018-08-03	2,380	2,418	2,349	2,361	72,300	2,361
2018-08-02	2,413	2,447	2,397	2,401	57,500	2,401
2018-08-01	2,410	2,426	2,378	2,412	86,200	2,412
2018-07-31	2,426	2,457	2,403	2,430	83,700	2,430
2018-07-30	2,425	2,460	2,414	2,436	76,200	2,436
2018-07-27	2,438	2,440	2,411	2,425	36,700	2,425
2018-07-26	2,424	2,438	2,401	2,429	45,800	2,429
2018-07-25	2,410	2,415	2,380	2,387	58,700	2,387
2018-07-24	2,392	2,440	2,390	2,396	49,400	2,396
2018-07-23	2,342	2,390	2,342	2,371	47,800	2,371
2018-07-20	2,355	2,369	2,348	2,359	49,800	2,359
2018-07-19	2,379	2,384	2,360	2,365	52,600	2,365
2018-07-18	2,360	2,383	2,343	2,377	61,500	2,377
2018-07-17	2,273	2,376	2,273	2,335	128,900	2,335
2018-07-13	2,261	2,272	2,236	2,264	62,100	2,264
2018-07-12	2,270	2,275	2,239	2,242	37,600	2,242
2018-07-11	2,279	2,283	2,246	2,254	58,000	2,254
2018-07-10	2,290	2,310	2,288	2,292	47,900	2,292
2018-07-09	2,286	2,298	2,271	2,288	35,200	2,288
2018-07-06	2,273	2,294	2,273	2,282	32,700	2,282
2018-07-05	2,321	2,321	2,266	2,269	57,000	2,269
2018-07-04	2,307	2,349	2,307	2,326	60,800	2,326
2018-07-03	2,342	2,345	2,304	2,328	64,300	2,328
2018-07-02	2,442	2,444	2,336	2,342	92,600	2,342
2018-06-29	2,371	2,423	2,362	2,396	54,000	2,396
2018-06-28	2,391	2,400	2,363	2,388	52,900	2,388
2018-06-27	2,414	2,414	2,375	2,402	56,500	2,402
2018-06-26	2,352	2,392	2,316	2,390	46,700	2,390
2018-06-25	2,375	2,406	2,350	2,360	53,600	2,360
2018-06-22	2,335	2,354	2,314	2,354	45,500	2,354
2018-06-21	2,358	2,400	2,341	2,343	32,400	2,343
2018-06-20	2,347	2,377	2,336	2,377	71,000	2,377
2018-06-19	2,366	2,372	2,305	2,334	78,400	2,334
2018-06-18	2,474	2,474	2,407	2,421	51,400	2,421
2018-06-15	2,463	2,463	2,417	2,437	75,400	2,437
2018-06-14	2,470	2,470	2,437	2,453	36,600	2,453
2018-06-13	2,461	2,493	2,461	2,478	44,100	2,478
2018-06-12	2,472	2,472	2,438	2,461	40,400	2,461
2018-06-11	2,472	2,472	2,444	2,457	40,700	2,457
2018-06-08	2,457	2,470	2,448	2,458	68,400	2,458
2018-06-07	2,496	2,496	2,456	2,470	62,200	2,470
2018-06-06	2,473	2,488	2,465	2,484	34,700	2,484
2018-06-05	2,482	2,490	2,456	2,471	34,400	2,471
2018-06-04	2,470	2,488	2,457	2,471	61,900	2,471
2018-06-01	2,454	2,454	2,408	2,439	55,600	2,439
2018-05-31	2,441	2,468	2,426	2,461	64,700	2,461
2018-05-30	2,431	2,432	2,409	2,426	43,900	2,426
2018-05-29	2,482	2,482	2,450	2,472	39,200	2,472
2018-05-28	2,496	2,496	2,461	2,486	26,700	2,486
2018-05-25	2,518	2,524	2,486	2,496	69,800	2,496
2018-05-24	2,494	2,494	2,455	2,489	52,000	2,489
2018-05-23	2,498	2,503	2,476	2,490	48,000	2,490
2018-05-22	2,509	2,518	2,491	2,505	37,400	2,505
2018-05-21	2,544	2,546	2,515	2,518	64,600	2,518
2018-05-18	2,566	2,566	2,525	2,542	49,700	2,542
2018-05-17	2,580	2,592	2,526	2,543	77,300	2,543
2018-05-16	2,577	2,633	2,556	2,590	162,300	2,590
2018-05-15	2,492	2,541	2,467	2,505	95,700	2,505
2018-05-14	2,483	2,488	2,467	2,480	66,700	2,480
2018-05-11	2,479	2,493	2,466	2,480	40,100	2,480
2018-05-10	2,498	2,498	2,470	2,473	49,800	2,473
2018-05-09	2,512	2,512	2,481	2,498	74,600	2,498
2018-05-08	2,481	2,521	2,478	2,493	74,800	2,493
2018-05-07	2,487	2,487	2,447	2,478	31,400	2,478
2018-05-02	2,474	2,481	2,460	2,480	43,000	2,480
2018-05-01	2,481	2,483	2,439	2,468	43,800	2,468
2018-04-27	2,476	2,487	2,453	2,480	68,600	2,480
2018-04-26	2,465	2,480	2,447	2,469	58,400	2,469
2018-04-25	2,460	2,464	2,428	2,452	105,900	2,452
2018-04-24	2,433	2,455	2,426	2,451	64,400	2,451
2018-04-23	2,438	2,445	2,399	2,407	71,000	2,407
2018-04-20	2,397	2,440	2,397	2,430	35,500	2,430
2018-04-19	2,401	2,437	2,398	2,416	71,300	2,416
2018-04-18	2,340	2,391	2,340	2,390	40,900	2,390
2018-04-17	2,319	2,339	2,312	2,336	38,700	2,336
2018-04-16	2,325	2,335	2,303	2,325	41,500	2,325
2018-04-13	2,335	2,353	2,323	2,324	71,100	2,324
2018-04-12	2,314	2,326	2,307	2,320	100,900	2,320
2018-04-11	2,338	2,349	2,315	2,343	45,400	2,343
2018-04-10	2,315	2,342	2,295	2,336	59,500	2,336
2018-04-09	2,303	2,325	2,296	2,317	31,000	2,317
2018-04-06	2,310	2,325	2,297	2,309	59,700	2,309
2018-04-05	2,318	2,334	2,309	2,321	54,800	2,321
2018-04-04	2,287	2,324	2,275	2,314	81,800	2,314
2018-04-03	2,290	2,295	2,258	2,280	72,100	2,280
2018-03-30	2,362	2,362	2,327	2,334	56,600	2,334
2018-03-29	2,345	2,370	2,314	2,339	64,600	2,339
2018-03-28	2,291	2,328	2,266	2,323	116,600	2,323
2018-03-27	2,306	2,355	2,306	2,353	78,300	2,353
2018-03-26	2,304	2,314	2,254	2,302	82,700	2,302
2018-03-23	2,330	2,350	2,285	2,291	120,600	2,291
2018-03-22	2,382	2,390	2,334	2,362	74,200	2,362
2018-03-20	2,367	2,388	2,355	2,382	61,100	2,382
2018-03-19	2,380	2,394	2,350	2,358	59,400	2,358
2018-03-16	2,363	2,398	2,358	2,398	90,500	2,398
2018-03-15	2,387	2,413	2,366	2,382	97,800	2,382
2018-03-14	2,369	2,418	2,367	2,406	123,500	2,406
2018-03-13	2,337	2,392	2,336	2,388	116,400	2,388
2018-03-12	2,303	2,359	2,303	2,345	137,700	2,345
2018-03-09	2,283	2,320	2,267	2,268	84,200	2,268
2018-03-08	2,298	2,310	2,264	2,273	139,900	2,273
2018-03-07	2,300	2,342	2,291	2,300	106,000	2,300
2018-03-06	2,360	2,380	2,310	2,316	243,400	2,316
2018-03-05	2,403	2,422	2,329	2,339	240,300	2,339
2018-03-02	2,422	2,479	2,422	2,462	159,700	2,462
2018-03-01	2,501	2,503	2,469	2,469	100,100	2,469
2018-02-28	2,541	2,562	2,514	2,515	183,900	2,515
2018-02-27	2,536	2,569	2,516	2,549	103,400	2,549
2018-02-26	2,576	2,576	2,511	2,511	78,500	2,511
2018-02-23	2,495	2,544	2,488	2,533	87,700	2,533
2018-02-22	2,503	2,516	2,468	2,470	154,700	2,470
2018-02-21	2,550	2,556	2,522	2,526	69,500	2,526
2018-02-20	2,541	2,559	2,520	2,544	73,800	2,544
2018-02-19	2,537	2,560	2,534	2,553	75,900	2,553
2018-02-16	2,510	2,533	2,486	2,501	60,200	2,501
2018-02-15	2,469	2,493	2,450	2,463	91,100	2,463
2018-02-14	2,482	2,495	2,450	2,451	157,700	2,451
2018-02-13	2,478	2,485	2,449	2,469	206,700	2,469
2018-02-09	2,450	2,455	2,415	2,446	121,500	2,446
2018-02-08	2,545	2,552	2,512	2,525	111,900	2,525
2018-02-07	2,587	2,615	2,520	2,520	134,400	2,520
2018-02-06	2,610	2,610	2,481	2,526	220,000	2,526
2018-02-05	2,605	2,677	2,594	2,643	222,100	2,643
2018-02-02	2,822	2,842	2,794	2,805	145,600	2,805
2018-02-01	2,831	2,856	2,807	2,839	110,000	2,839
2018-01-31	2,855	2,855	2,810	2,810	128,700	2,810
2018-01-30	2,872	2,883	2,855	2,873	113,100	2,873
2018-01-29	2,884	2,890	2,863	2,865	77,800	2,865
2018-01-26	2,831	2,905	2,826	2,873	133,600	2,873
2018-01-25	2,830	2,851	2,812	2,836	111,400	2,836
2018-01-24	2,820	2,836	2,819	2,832	97,600	2,832
2018-01-23	2,808	2,856	2,800	2,836	104,800	2,836
2018-01-22	2,779	2,807	2,775	2,804	77,600	2,804
2018-01-19	2,760	2,779	2,752	2,779	81,000	2,779
2018-01-18	2,788	2,788	2,756	2,761	101,300	2,761
2018-01-17	2,777	2,780	2,754	2,770	76,000	2,770
2018-01-16	2,758	2,776	2,746	2,771	70,200	2,771
2018-01-15	2,790	2,796	2,758	2,763	99,500	2,763
2018-01-12	2,810	2,820	2,759	2,770	123,700	2,770
2018-01-11	2,795	2,830	2,786	2,820	207,500	2,820
2018-01-10	2,760	2,792	2,738	2,782	140,800	2,782
2018-01-09	2,721	2,734	2,705	2,731	127,400	2,731
2018-01-05	2,688	2,713	2,679	2,709	90,500	2,709
2018-01-04	2,662	2,681	2,650	2,676	128,200	2,676

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 [2018年度]

8584 (株)ジャックスの時系列データ [2018年度]