8584 (株)ジャックスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,812	2,827	2,796	2,800	46,400	2,800
2019-12-27	2,761	2,810	2,761	2,804	89,600	2,804
2019-12-26	2,702	2,747	2,697	2,747	51,100	2,747
2019-12-25	2,747	2,747	2,709	2,713	39,900	2,713
2019-12-24	2,782	2,792	2,731	2,731	58,100	2,731
2019-12-23	2,780	2,794	2,758	2,782	89,800	2,782
2019-12-20	2,756	2,784	2,747	2,767	123,600	2,767
2019-12-19	2,743	2,747	2,710	2,737	76,800	2,737
2019-12-18	2,755	2,755	2,709	2,733	134,800	2,733
2019-12-17	2,770	2,770	2,749	2,764	106,700	2,764
2019-12-16	2,792	2,792	2,765	2,765	91,800	2,765
2019-12-13	2,798	2,812	2,789	2,795	108,900	2,795
2019-12-12	2,784	2,797	2,756	2,763	83,000	2,763
2019-12-11	2,763	2,789	2,741	2,783	65,800	2,783
2019-12-10	2,740	2,789	2,735	2,776	96,300	2,776
2019-12-09	2,700	2,741	2,693	2,723	94,000	2,723
2019-12-06	2,669	2,710	2,667	2,689	121,000	2,689
2019-12-05	2,663	2,697	2,659	2,669	97,300	2,669
2019-12-04	2,656	2,660	2,631	2,660	135,300	2,660
2019-12-03	2,664	2,677	2,658	2,665	60,300	2,665
2019-12-02	2,700	2,702	2,675	2,696	96,500	2,696
2019-11-29	2,685	2,705	2,682	2,694	80,900	2,694
2019-11-28	2,676	2,685	2,663	2,684	43,600	2,684
2019-11-27	2,688	2,709	2,686	2,692	62,200	2,692
2019-11-26	2,710	2,727	2,698	2,698	60,400	2,698
2019-11-25	2,696	2,718	2,679	2,714	117,000	2,714
2019-11-22	2,653	2,706	2,653	2,684	93,700	2,684
2019-11-21	2,652	2,675	2,617	2,672	111,200	2,672
2019-11-20	2,690	2,703	2,652	2,673	141,900	2,673
2019-11-19	2,675	2,742	2,675	2,712	112,700	2,712
2019-11-18	2,716	2,716	2,662	2,694	122,700	2,694
2019-11-15	2,646	2,731	2,640	2,716	235,800	2,716
2019-11-14	2,629	2,652	2,593	2,605	108,300	2,605
2019-11-13	2,650	2,677	2,620	2,622	128,600	2,622
2019-11-12	2,620	2,647	2,608	2,643	97,900	2,643
2019-11-11	2,593	2,650	2,588	2,634	227,000	2,634
2019-11-08	2,537	2,626	2,528	2,561	245,900	2,561
2019-11-07	2,510	2,526	2,482	2,511	135,100	2,511
2019-11-06	2,499	2,516	2,456	2,498	113,300	2,498
2019-11-05	2,433	2,491	2,413	2,490	155,500	2,490
2019-11-01	2,457	2,458	2,412	2,419	88,500	2,419
2019-10-31	2,444	2,473	2,433	2,458	104,800	2,458
2019-10-30	2,460	2,460	2,421	2,432	133,700	2,432
2019-10-29	2,480	2,510	2,475	2,486	86,300	2,486
2019-10-28	2,462	2,462	2,435	2,455	52,200	2,455
2019-10-25	2,474	2,475	2,426	2,457	89,900	2,457
2019-10-24	2,467	2,488	2,440	2,463	104,800	2,463
2019-10-23	2,418	2,466	2,381	2,460	212,600	2,460
2019-10-21	2,350	2,422	2,343	2,418	270,200	2,418
2019-10-18	2,289	2,305	2,258	2,262	55,300	2,262
2019-10-17	2,316	2,321	2,274	2,277	55,500	2,277
2019-10-16	2,321	2,345	2,307	2,316	77,600	2,316
2019-10-15	2,300	2,320	2,284	2,291	67,900	2,291
2019-10-11	2,275	2,277	2,239	2,260	67,000	2,260
2019-10-10	2,263	2,263	2,214	2,249	48,800	2,249
2019-10-09	2,264	2,264	2,236	2,259	38,400	2,259
2019-10-08	2,244	2,272	2,244	2,264	67,800	2,264
2019-10-07	2,272	2,272	2,215	2,225	74,000	2,225
2019-10-04	2,254	2,254	2,204	2,252	86,400	2,252
2019-10-03	2,262	2,269	2,244	2,269	79,300	2,269
2019-10-02	2,286	2,329	2,280	2,312	55,100	2,312
2019-10-01	2,293	2,337	2,292	2,325	58,400	2,325
2019-09-30	2,295	2,302	2,263	2,280	73,000	2,280
2019-09-27	2,310	2,310	2,268	2,295	83,800	2,295
2019-09-26	2,367	2,388	2,332	2,342	130,800	2,342
2019-09-25	2,365	2,365	2,331	2,358	85,700	2,358
2019-09-24	2,292	2,367	2,290	2,367	125,400	2,367
2019-09-20	2,306	2,306	2,273	2,284	163,600	2,284
2019-09-19	2,300	2,326	2,292	2,306	113,800	2,306
2019-09-18	2,341	2,341	2,302	2,313	92,700	2,313
2019-09-17	2,354	2,358	2,320	2,342	67,600	2,342
2019-09-13	2,321	2,354	2,314	2,350	142,100	2,350
2019-09-12	2,329	2,329	2,303	2,314	100,500	2,314
2019-09-11	2,297	2,336	2,280	2,315	138,900	2,315
2019-09-10	2,238	2,299	2,236	2,295	98,800	2,295
2019-09-09	2,199	2,238	2,194	2,238	63,400	2,238
2019-09-06	2,186	2,197	2,167	2,178	70,500	2,178
2019-09-05	2,169	2,200	2,167	2,176	78,800	2,176
2019-09-04	2,164	2,173	2,160	2,169	107,700	2,169
2019-09-03	2,164	2,201	2,164	2,194	49,500	2,194
2019-09-02	2,185	2,185	2,159	2,168	68,600	2,168
2019-08-30	2,160	2,218	2,153	2,211	110,800	2,211
2019-08-29	2,112	2,135	2,109	2,132	48,300	2,132
2019-08-28	2,150	2,156	2,102	2,112	91,400	2,112
2019-08-27	2,187	2,197	2,142	2,155	105,800	2,155
2019-08-26	2,143	2,170	2,143	2,170	76,600	2,170
2019-08-23	2,187	2,213	2,178	2,213	75,000	2,213
2019-08-22	2,185	2,222	2,183	2,195	71,600	2,195
2019-08-21	2,180	2,198	2,180	2,187	45,900	2,187
2019-08-20	2,206	2,217	2,194	2,208	58,700	2,208
2019-08-19	2,191	2,210	2,185	2,209	53,600	2,209
2019-08-16	2,119	2,198	2,119	2,188	73,600	2,188
2019-08-15	2,121	2,149	2,102	2,141	67,100	2,141
2019-08-14	2,207	2,207	2,149	2,168	99,000	2,168
2019-08-13	2,228	2,228	2,172	2,178	80,400	2,178
2019-08-09	2,297	2,307	2,267	2,269	102,500	2,269
2019-08-08	2,237	2,292	2,221	2,282	167,800	2,282
2019-08-07	2,236	2,310	2,220	2,258	357,000	2,258
2019-08-06	2,025	2,080	2,009	2,079	102,900	2,079
2019-08-05	2,095	2,095	2,053	2,074	115,900	2,074
2019-08-02	2,143	2,149	2,101	2,114	141,100	2,114
2019-08-01	2,159	2,191	2,147	2,168	109,000	2,168
2019-07-31	2,183	2,194	2,171	2,171	104,700	2,171
2019-07-30	2,212	2,229	2,209	2,215	65,400	2,215
2019-07-29	2,210	2,216	2,187	2,200	54,100	2,200
2019-07-26	2,188	2,204	2,169	2,202	53,300	2,202
2019-07-25	2,185	2,192	2,155	2,191	103,600	2,191
2019-07-24	2,154	2,176	2,141	2,156	116,100	2,156
2019-07-23	2,125	2,142	2,113	2,139	56,300	2,139
2019-07-22	2,143	2,143	2,110	2,125	63,200	2,125
2019-07-19	2,132	2,146	2,114	2,142	87,200	2,142
2019-07-18	2,155	2,156	2,100	2,110	136,900	2,110
2019-07-17	2,185	2,186	2,156	2,165	119,500	2,165
2019-07-16	2,221	2,221	2,173	2,186	114,700	2,186
2019-07-12	2,296	2,296	2,234	2,236	195,800	2,236
2019-07-11	2,241	2,268	2,232	2,261	159,100	2,261
2019-07-10	2,193	2,221	2,185	2,213	197,800	2,213
2019-07-09	2,177	2,212	2,156	2,185	258,400	2,185
2019-07-08	2,165	2,179	2,141	2,145	67,900	2,145
2019-07-05	2,149	2,157	2,120	2,156	78,700	2,156
2019-07-04	2,150	2,159	2,123	2,137	42,800	2,137
2019-07-03	2,127	2,145	2,113	2,140	46,500	2,140
2019-07-02	2,134	2,143	2,111	2,138	59,300	2,138
2019-07-01	2,134	2,148	2,098	2,126	134,500	2,126
2019-06-28	2,128	2,168	2,104	2,145	142,500	2,145
2019-06-27	2,102	2,177	2,102	2,138	160,000	2,138
2019-06-26	2,028	2,090	2,002	2,081	161,900	2,081
2019-06-25	2,040	2,043	2,010	2,018	54,500	2,018
2019-06-24	2,023	2,048	2,015	2,026	61,700	2,026
2019-06-21	2,008	2,049	1,999	2,034	201,700	2,034
2019-06-20	2,018	2,029	2,003	2,013	75,900	2,013
2019-06-19	1,997	2,039	1,994	2,000	93,900	2,000
2019-06-18	2,017	2,027	1,975	1,978	57,600	1,978
2019-06-17	2,018	2,036	2,012	2,020	47,500	2,020
2019-06-14	2,041	2,050	2,020	2,029	73,700	2,029
2019-06-13	2,053	2,082	2,031	2,046	112,600	2,046
2019-06-12	2,009	2,053	1,996	2,031	111,000	2,031
2019-06-11	1,955	1,994	1,953	1,977	111,700	1,977
2019-06-10	1,939	1,947	1,928	1,936	45,700	1,936
2019-06-07	1,919	1,941	1,904	1,938	44,500	1,938
2019-06-06	1,910	1,938	1,910	1,919	44,400	1,919
2019-06-05	1,932	1,954	1,912	1,933	157,000	1,933
2019-06-04	1,890	1,909	1,877	1,900	86,500	1,900
2019-06-03	1,865	1,886	1,861	1,882	101,600	1,882
2019-05-31	1,893	1,907	1,888	1,897	88,300	1,897
2019-05-30	1,886	1,915	1,884	1,895	59,100	1,895
2019-05-29	1,873	1,908	1,873	1,905	43,200	1,905
2019-05-28	1,875	1,915	1,861	1,909	132,400	1,909
2019-05-27	1,883	1,896	1,870	1,883	67,100	1,883
2019-05-24	1,884	1,891	1,857	1,877	89,700	1,877
2019-05-23	1,902	1,913	1,886	1,897	94,800	1,897
2019-05-22	1,936	1,940	1,914	1,918	50,700	1,918
2019-05-21	1,932	1,946	1,912	1,917	69,900	1,917
2019-05-20	1,931	1,993	1,931	1,954	168,500	1,954
2019-05-17	1,913	1,950	1,892	1,928	132,400	1,928
2019-05-16	1,844	1,957	1,835	1,914	308,400	1,914
2019-05-15	1,743	1,758	1,713	1,724	67,800	1,724
2019-05-14	1,675	1,759	1,658	1,752	108,900	1,752
2019-05-13	1,710	1,729	1,694	1,706	78,300	1,706
2019-05-10	1,704	1,750	1,701	1,704	111,200	1,704
2019-05-09	1,742	1,742	1,698	1,727	128,900	1,727
2019-05-08	1,780	1,787	1,742	1,750	168,100	1,750
2019-05-07	1,905	1,905	1,831	1,833	121,800	1,833
2019-04-26	1,864	1,930	1,855	1,927	112,300	1,927
2019-04-25	1,789	1,867	1,768	1,864	164,400	1,864
2019-04-24	1,797	1,797	1,771	1,779	65,000	1,779
2019-04-23	1,784	1,802	1,781	1,798	43,000	1,798
2019-04-22	1,813	1,813	1,781	1,784	40,900	1,784
2019-04-19	1,825	1,835	1,806	1,814	39,000	1,814
2019-04-18	1,849	1,850	1,801	1,809	32,900	1,809
2019-04-17	1,808	1,839	1,808	1,838	46,600	1,838
2019-04-16	1,800	1,816	1,796	1,808	41,800	1,808
2019-04-15	1,795	1,827	1,795	1,827	60,300	1,827
2019-04-12	1,768	1,788	1,758	1,782	67,700	1,782
2019-04-11	1,762	1,764	1,752	1,763	32,500	1,763
2019-04-10	1,770	1,779	1,757	1,769	59,300	1,769
2019-04-09	1,777	1,777	1,762	1,773	37,400	1,773
2019-04-08	1,802	1,802	1,778	1,781	44,500	1,781
2019-04-05	1,820	1,829	1,806	1,810	37,400	1,810
2019-04-04	1,822	1,842	1,812	1,821	37,300	1,821
2019-04-03	1,829	1,831	1,803	1,831	35,200	1,831
2019-04-02	1,827	1,838	1,821	1,831	45,100	1,831
2019-04-01	1,799	1,816	1,799	1,812	68,000	1,812
2019-03-29	1,810	1,813	1,776	1,782	88,100	1,782
2019-03-28	1,847	1,857	1,807	1,815	87,900	1,815
2019-03-27	1,872	1,877	1,848	1,868	75,200	1,868
2019-03-26	1,902	1,927	1,886	1,927	92,400	1,927
2019-03-25	1,904	1,905	1,859	1,867	76,600	1,867
2019-03-22	1,921	1,926	1,895	1,916	65,500	1,916
2019-03-20	1,915	1,925	1,910	1,925	42,100	1,925
2019-03-19	1,915	1,938	1,908	1,930	64,800	1,930
2019-03-18	1,878	1,920	1,876	1,915	102,500	1,915
2019-03-15	1,829	1,881	1,829	1,869	91,000	1,869
2019-03-14	1,831	1,869	1,821	1,825	73,400	1,825
2019-03-13	1,841	1,862	1,826	1,827	41,200	1,827
2019-03-12	1,840	1,865	1,830	1,857	73,400	1,857
2019-03-11	1,822	1,841	1,816	1,837	42,300	1,837
2019-03-08	1,850	1,865	1,819	1,822	90,000	1,822
2019-03-07	1,889	1,895	1,870	1,886	67,900	1,886
2019-03-06	1,902	1,910	1,889	1,906	43,900	1,906
2019-03-05	1,903	1,908	1,889	1,908	47,200	1,908
2019-03-04	1,920	1,935	1,902	1,916	49,400	1,916
2019-03-01	1,918	1,922	1,905	1,918	49,700	1,918
2019-02-28	1,919	1,923	1,897	1,919	71,600	1,919
2019-02-27	1,902	1,922	1,898	1,914	69,700	1,914
2019-02-26	1,909	1,909	1,884	1,898	31,300	1,898
2019-02-25	1,904	1,912	1,896	1,910	67,900	1,910
2019-02-22	1,908	1,911	1,883	1,890	51,500	1,890
2019-02-21	1,909	1,928	1,905	1,910	74,700	1,910
2019-02-20	1,924	1,924	1,899	1,907	46,900	1,907
2019-02-19	1,897	1,926	1,895	1,919	60,100	1,919
2019-02-18	1,892	1,906	1,888	1,900	65,400	1,900
2019-02-15	1,843	1,862	1,829	1,859	44,500	1,859
2019-02-14	1,855	1,869	1,847	1,854	64,400	1,854
2019-02-13	1,871	1,871	1,830	1,848	122,900	1,848
2019-02-12	1,857	1,877	1,840	1,854	62,300	1,854
2019-02-08	1,862	1,863	1,834	1,840	76,200	1,840
2019-02-07	1,948	1,948	1,864	1,887	107,600	1,887
2019-02-06	1,870	1,935	1,869	1,934	112,600	1,934
2019-02-05	1,903	1,924	1,880	1,902	76,300	1,902
2019-02-04	1,877	1,904	1,857	1,901	80,200	1,901
2019-02-01	1,855	1,863	1,844	1,846	55,300	1,846
2019-01-31	1,860	1,895	1,858	1,866	47,600	1,866
2019-01-30	1,899	1,899	1,850	1,850	85,000	1,850
2019-01-29	1,877	1,893	1,875	1,887	53,100	1,887
2019-01-28	1,894	1,897	1,871	1,877	56,000	1,877
2019-01-25	1,899	1,921	1,887	1,891	88,300	1,891
2019-01-24	1,846	1,881	1,841	1,876	44,400	1,876
2019-01-23	1,842	1,872	1,842	1,851	52,200	1,851
2019-01-22	1,888	1,897	1,854	1,867	46,000	1,867
2019-01-21	1,890	1,923	1,880	1,885	88,600	1,885
2019-01-18	1,860	1,874	1,854	1,860	72,700	1,860
2019-01-17	1,859	1,886	1,847	1,857	77,700	1,857
2019-01-16	1,860	1,869	1,835	1,848	83,900	1,848
2019-01-15	1,832	1,869	1,832	1,864	104,200	1,864
2019-01-11	1,881	1,889	1,847	1,855	103,700	1,855
2019-01-10	1,858	1,888	1,834	1,883	79,900	1,883
2019-01-09	1,899	1,905	1,870	1,873	75,900	1,873
2019-01-08	1,881	1,895	1,864	1,892	80,500	1,892
2019-01-07	1,876	1,917	1,854	1,872	152,500	1,872
2019-01-04	1,760	1,837	1,753	1,824	153,000	1,824

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 [2019年度]

8584 (株)ジャックスの時系列データ [2019年度]