8584 (株)ジャックスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,839	1,846	1,821	1,828	45,800	1,828
2020-12-29	1,824	1,840	1,817	1,840	52,600	1,840
2020-12-28	1,828	1,837	1,815	1,824	64,600	1,824
2020-12-25	1,845	1,849	1,821	1,834	77,200	1,834
2020-12-24	1,798	1,816	1,797	1,813	53,900	1,813
2020-12-23	1,803	1,814	1,782	1,791	73,600	1,791
2020-12-22	1,822	1,823	1,797	1,803	103,400	1,803
2020-12-21	1,850	1,855	1,827	1,846	64,900	1,846
2020-12-18	1,835	1,858	1,827	1,858	151,000	1,858
2020-12-17	1,838	1,847	1,825	1,827	78,700	1,827
2020-12-16	1,850	1,854	1,837	1,850	72,500	1,850
2020-12-15	1,844	1,852	1,829	1,838	78,900	1,838
2020-12-14	1,858	1,884	1,848	1,858	79,200	1,858
2020-12-11	1,852	1,856	1,830	1,850	90,800	1,850
2020-12-10	1,887	1,899	1,851	1,852	94,600	1,852
2020-12-09	1,845	1,867	1,834	1,862	52,300	1,862
2020-12-08	1,826	1,859	1,823	1,851	61,400	1,851
2020-12-07	1,869	1,869	1,833	1,836	64,100	1,836
2020-12-04	1,851	1,863	1,841	1,851	59,700	1,851
2020-12-03	1,856	1,876	1,850	1,863	63,400	1,863
2020-12-02	1,859	1,868	1,842	1,856	81,100	1,856
2020-12-01	1,840	1,857	1,820	1,846	178,600	1,846
2020-11-30	1,850	1,865	1,816	1,816	142,300	1,816
2020-11-27	1,850	1,871	1,833	1,855	99,000	1,855
2020-11-26	1,831	1,845	1,822	1,838	68,600	1,838
2020-11-25	1,880	1,888	1,835	1,835	113,400	1,835
2020-11-24	1,839	1,857	1,825	1,836	110,700	1,836
2020-11-20	1,791	1,808	1,781	1,801	59,600	1,801
2020-11-19	1,803	1,817	1,781	1,791	69,000	1,791
2020-11-18	1,818	1,821	1,797	1,801	93,900	1,801
2020-11-17	1,850	1,855	1,826	1,833	80,600	1,833
2020-11-16	1,824	1,848	1,815	1,842	133,400	1,842
2020-11-13	1,831	1,835	1,784	1,799	174,800	1,799
2020-11-12	1,879	1,879	1,831	1,839	157,900	1,839
2020-11-11	1,900	1,915	1,871	1,884	160,500	1,884
2020-11-10	1,877	1,914	1,839	1,883	243,300	1,883
2020-11-09	1,857	1,859	1,812	1,837	256,600	1,837
2020-11-06	1,793	1,867	1,793	1,850	170,300	1,850
2020-11-05	1,818	1,844	1,787	1,833	188,400	1,833
2020-11-04	1,843	1,855	1,812	1,814	92,300	1,814
2020-11-02	1,849	1,871	1,796	1,805	187,400	1,805
2020-10-30	1,845	1,845	1,801	1,815	120,500	1,815
2020-10-29	1,837	1,852	1,811	1,849	91,500	1,849
2020-10-28	1,860	1,888	1,827	1,844	294,000	1,844
2020-10-27	1,722	1,914	1,704	1,899	663,500	1,899
2020-10-26	1,762	1,769	1,725	1,742	69,500	1,742
2020-10-23	1,740	1,757	1,717	1,754	147,600	1,754
2020-10-22	1,727	1,728	1,706	1,711	123,700	1,711
2020-10-21	1,685	1,724	1,684	1,723	113,200	1,723
2020-10-20	1,720	1,723	1,700	1,708	77,700	1,708
2020-10-19	1,704	1,730	1,704	1,726	83,700	1,726
2020-10-16	1,710	1,726	1,700	1,703	77,100	1,703
2020-10-15	1,723	1,730	1,702	1,707	75,600	1,707
2020-10-14	1,722	1,730	1,709	1,712	96,900	1,712
2020-10-13	1,750	1,753	1,739	1,747	35,200	1,747
2020-10-12	1,749	1,749	1,717	1,737	47,500	1,737
2020-10-09	1,774	1,774	1,732	1,744	94,200	1,744
2020-10-08	1,752	1,784	1,733	1,767	144,700	1,767
2020-10-07	1,728	1,751	1,718	1,749	89,600	1,749
2020-10-06	1,717	1,755	1,708	1,753	147,200	1,753
2020-10-05	1,686	1,728	1,683	1,717	131,500	1,717
2020-10-02	1,706	1,713	1,657	1,659	153,600	1,659
2020-09-30	1,758	1,760	1,700	1,700	212,900	1,700
2020-09-29	1,778	1,788	1,760	1,765	179,300	1,765
2020-09-28	1,779	1,798	1,767	1,798	165,900	1,798
2020-09-25	1,793	1,793	1,758	1,768	171,400	1,768
2020-09-24	1,760	1,770	1,738	1,766	144,300	1,766
2020-09-23	1,774	1,774	1,741	1,758	142,300	1,758
2020-09-18	1,794	1,803	1,788	1,796	118,000	1,796
2020-09-17	1,772	1,785	1,772	1,784	53,400	1,784
2020-09-16	1,780	1,788	1,769	1,771	97,100	1,771
2020-09-15	1,796	1,796	1,770	1,782	114,300	1,782
2020-09-14	1,787	1,818	1,784	1,798	195,200	1,798
2020-09-11	1,740	1,785	1,731	1,783	163,400	1,783
2020-09-10	1,741	1,750	1,724	1,748	107,200	1,748
2020-09-09	1,717	1,730	1,691	1,728	179,900	1,728
2020-09-08	1,745	1,753	1,728	1,746	101,900	1,746
2020-09-07	1,754	1,764	1,744	1,751	60,200	1,751
2020-09-04	1,721	1,747	1,720	1,747	91,100	1,747
2020-09-03	1,767	1,777	1,736	1,739	120,700	1,739
2020-09-02	1,758	1,758	1,737	1,748	87,900	1,748
2020-09-01	1,742	1,761	1,721	1,758	125,700	1,758
2020-08-31	1,755	1,774	1,745	1,745	124,000	1,745
2020-08-28	1,742	1,786	1,718	1,738	191,200	1,738
2020-08-27	1,749	1,754	1,722	1,735	121,000	1,735
2020-08-26	1,780	1,780	1,753	1,766	93,900	1,766
2020-08-25	1,768	1,789	1,762	1,775	160,800	1,775
2020-08-24	1,719	1,731	1,710	1,731	92,100	1,731
2020-08-21	1,719	1,742	1,709	1,711	63,500	1,711
2020-08-20	1,717	1,734	1,703	1,703	84,600	1,703
2020-08-19	1,720	1,725	1,707	1,723	127,200	1,723
2020-08-18	1,718	1,730	1,707	1,724	159,400	1,724
2020-08-17	1,715	1,738	1,713	1,713	63,500	1,713
2020-08-14	1,749	1,754	1,717	1,717	136,000	1,717
2020-08-13	1,756	1,775	1,740	1,749	101,400	1,749
2020-08-12	1,729	1,764	1,718	1,751	194,400	1,751
2020-08-11	1,659	1,732	1,659	1,728	220,000	1,728
2020-08-07	1,640	1,640	1,598	1,630	256,800	1,630
2020-08-06	1,699	1,699	1,617	1,639	308,100	1,639
2020-08-05	1,679	1,710	1,668	1,710	98,700	1,710
2020-08-04	1,656	1,702	1,656	1,677	126,100	1,677
2020-08-03	1,619	1,647	1,619	1,640	59,700	1,640
2020-07-31	1,643	1,644	1,601	1,601	142,100	1,601
2020-07-30	1,690	1,698	1,665	1,676	88,200	1,676
2020-07-29	1,671	1,683	1,656	1,674	100,500	1,674
2020-07-28	1,675	1,694	1,657	1,680	53,900	1,680
2020-07-27	1,667	1,678	1,639	1,676	68,500	1,676
2020-07-22	1,685	1,698	1,666	1,680	94,600	1,680
2020-07-21	1,680	1,680	1,645	1,664	102,200	1,664
2020-07-20	1,700	1,700	1,665	1,689	55,100	1,689
2020-07-17	1,713	1,713	1,665	1,680	69,600	1,680
2020-07-16	1,685	1,734	1,680	1,704	161,500	1,704
2020-07-15	1,667	1,688	1,642	1,659	138,800	1,659
2020-07-14	1,649	1,655	1,629	1,634	59,000	1,634
2020-07-13	1,642	1,669	1,639	1,666	108,800	1,666
2020-07-10	1,621	1,632	1,601	1,603	124,900	1,603
2020-07-09	1,707	1,707	1,643	1,643	298,600	1,643
2020-07-08	1,713	1,726	1,703	1,703	59,600	1,703
2020-07-07	1,748	1,751	1,715	1,723	69,200	1,723
2020-07-06	1,717	1,748	1,702	1,748	115,300	1,748
2020-07-03	1,719	1,734	1,679	1,699	143,300	1,699
2020-07-02	1,720	1,758	1,714	1,732	145,700	1,732
2020-07-01	1,755	1,764	1,691	1,706	165,700	1,706
2020-06-30	1,808	1,815	1,755	1,755	151,700	1,755
2020-06-29	1,769	1,773	1,721	1,728	142,900	1,728
2020-06-26	1,800	1,813	1,787	1,790	88,800	1,790
2020-06-25	1,788	1,794	1,766	1,777	142,300	1,777
2020-06-24	1,815	1,815	1,787	1,798	60,300	1,798
2020-06-23	1,798	1,824	1,787	1,808	69,000	1,808
2020-06-22	1,781	1,798	1,771	1,788	57,300	1,788
2020-06-19	1,832	1,832	1,776	1,781	183,700	1,781
2020-06-18	1,820	1,828	1,789	1,813	144,100	1,813
2020-06-17	1,854	1,854	1,814	1,841	124,300	1,841
2020-06-16	1,836	1,881	1,835	1,864	107,900	1,864
2020-06-15	1,821	1,840	1,762	1,762	96,400	1,762
2020-06-12	1,790	1,825	1,778	1,820	215,700	1,820
2020-06-11	1,949	1,952	1,875	1,881	132,400	1,881
2020-06-10	1,952	1,980	1,933	1,978	100,300	1,978
2020-06-09	1,976	1,984	1,935	1,968	92,600	1,968
2020-06-08	1,940	1,971	1,923	1,971	120,300	1,971
2020-06-05	1,871	1,901	1,859	1,900	102,700	1,900
2020-06-04	1,901	1,912	1,852	1,871	135,400	1,871
2020-06-03	1,930	1,940	1,870	1,887	156,000	1,887
2020-06-02	1,875	1,927	1,870	1,920	98,900	1,920
2020-06-01	1,888	1,892	1,855	1,875	95,000	1,875
2020-05-29	1,894	1,918	1,880	1,888	160,900	1,888
2020-05-28	1,974	1,980	1,884	1,907	234,600	1,907
2020-05-27	1,812	1,944	1,811	1,934	305,400	1,934
2020-05-26	1,775	1,795	1,762	1,794	121,800	1,794
2020-05-25	1,753	1,762	1,720	1,762	118,200	1,762
2020-05-22	1,754	1,754	1,718	1,723	78,100	1,723
2020-05-21	1,770	1,771	1,752	1,757	55,900	1,757
2020-05-20	1,756	1,775	1,733	1,768	101,000	1,768
2020-05-19	1,774	1,782	1,732	1,756	132,400	1,756
2020-05-18	1,728	1,744	1,704	1,728	126,600	1,728
2020-05-15	1,795	1,820	1,732	1,744	162,900	1,744
2020-05-14	1,801	1,816	1,757	1,763	160,200	1,763
2020-05-13	1,808	1,842	1,804	1,836	99,900	1,836
2020-05-12	1,829	1,844	1,815	1,836	144,400	1,836
2020-05-11	1,794	1,830	1,788	1,830	134,800	1,830
2020-05-08	1,750	1,769	1,738	1,769	89,500	1,769
2020-05-07	1,720	1,738	1,693	1,728	130,600	1,728
2020-05-01	1,780	1,809	1,718	1,721	233,200	1,721
2020-04-30	1,759	1,825	1,727	1,804	326,500	1,804
2020-04-28	1,731	1,732	1,694	1,710	135,700	1,710
2020-04-27	1,712	1,739	1,704	1,718	167,600	1,718
2020-04-24	1,648	1,708	1,625	1,704	397,500	1,704
2020-04-23	1,562	1,637	1,554	1,637	284,000	1,637
2020-04-22	1,559	1,559	1,527	1,542	260,500	1,542
2020-04-21	1,590	1,590	1,545	1,570	336,200	1,570
2020-04-20	1,601	1,620	1,599	1,618	200,800	1,618
2020-04-17	1,620	1,637	1,602	1,616	182,600	1,616
2020-04-16	1,628	1,645	1,604	1,618	189,200	1,618
2020-04-15	1,680	1,692	1,636	1,640	203,600	1,640
2020-04-14	1,659	1,683	1,629	1,677	126,000	1,677
2020-04-13	1,673	1,673	1,638	1,647	109,100	1,647
2020-04-10	1,688	1,691	1,639	1,687	179,000	1,687
2020-04-09	1,687	1,687	1,637	1,669	152,600	1,669
2020-04-08	1,699	1,708	1,618	1,674	221,000	1,674
2020-04-07	1,725	1,726	1,626	1,696	243,300	1,696
2020-04-06	1,587	1,705	1,547	1,695	235,600	1,695
2020-04-03	1,673	1,691	1,573	1,587	149,800	1,587
2020-04-02	1,691	1,714	1,651	1,670	137,500	1,670
2020-04-01	1,777	1,828	1,732	1,740	102,600	1,740
2020-03-31	1,841	1,870	1,814	1,834	130,100	1,834
2020-03-30	1,729	1,844	1,729	1,843	200,700	1,843
2020-03-27	1,790	1,854	1,751	1,854	157,800	1,854
2020-03-26	1,765	1,778	1,724	1,747	184,800	1,747
2020-03-25	1,936	1,941	1,770	1,831	176,400	1,831
2020-03-24	1,671	1,711	1,638	1,696	138,400	1,696
2020-03-23	1,551	1,619	1,535	1,599	167,000	1,599
2020-03-19	1,602	1,627	1,542	1,557	204,000	1,557
2020-03-18	1,635	1,677	1,600	1,600	194,800	1,600
2020-03-17	1,560	1,650	1,546	1,613	201,300	1,613
2020-03-16	1,693	1,718	1,626	1,635	124,100	1,635
2020-03-13	1,597	1,664	1,559	1,616	198,100	1,616
2020-03-12	1,823	1,823	1,730	1,757	171,500	1,757
2020-03-11	1,915	1,961	1,861	1,861	116,900	1,861
2020-03-10	1,850	1,920	1,793	1,911	158,900	1,911
2020-03-09	1,973	1,986	1,875	1,892	137,000	1,892
2020-03-06	2,109	2,110	2,018	2,034	123,400	2,034
2020-03-05	2,148	2,177	2,120	2,130	83,800	2,130
2020-03-04	2,122	2,163	2,114	2,137	119,900	2,137
2020-03-03	2,255	2,267	2,154	2,155	115,800	2,155
2020-03-02	2,119	2,246	2,119	2,210	132,600	2,210
2020-02-28	2,171	2,189	2,128	2,166	185,600	2,166
2020-02-27	2,313	2,313	2,226	2,231	102,400	2,231
2020-02-26	2,300	2,316	2,262	2,314	137,000	2,314
2020-02-25	2,311	2,354	2,306	2,323	116,200	2,323
2020-02-21	2,472	2,482	2,432	2,432	86,400	2,432
2020-02-20	2,500	2,520	2,463	2,470	46,500	2,470
2020-02-19	2,457	2,495	2,451	2,474	91,100	2,474
2020-02-18	2,483	2,504	2,423	2,433	104,500	2,433
2020-02-17	2,532	2,533	2,476	2,485	126,500	2,485
2020-02-14	2,557	2,569	2,533	2,566	87,400	2,566
2020-02-13	2,547	2,595	2,527	2,572	138,800	2,572
2020-02-12	2,648	2,648	2,522	2,540	398,000	2,540
2020-02-10	2,642	2,658	2,610	2,635	94,300	2,635
2020-02-07	2,735	2,788	2,676	2,682	127,900	2,682
2020-02-06	2,666	2,676	2,644	2,664	90,800	2,664
2020-02-05	2,640	2,650	2,615	2,620	82,600	2,620
2020-02-04	2,551	2,610	2,551	2,610	64,900	2,610
2020-02-03	2,562	2,592	2,550	2,554	124,100	2,554
2020-01-31	2,597	2,652	2,590	2,606	108,000	2,606
2020-01-30	2,632	2,670	2,590	2,612	140,200	2,612
2020-01-29	2,632	2,647	2,598	2,632	72,700	2,632
2020-01-28	2,580	2,621	2,538	2,620	157,700	2,620
2020-01-27	2,648	2,651	2,609	2,624	75,600	2,624
2020-01-24	2,731	2,746	2,705	2,711	84,900	2,711
2020-01-23	2,725	2,731	2,705	2,717	41,400	2,717
2020-01-22	2,697	2,733	2,686	2,724	63,900	2,724
2020-01-21	2,730	2,730	2,696	2,705	36,300	2,705
2020-01-20	2,720	2,730	2,696	2,709	50,600	2,709
2020-01-17	2,711	2,720	2,685	2,704	132,100	2,704
2020-01-16	2,717	2,723	2,708	2,720	67,100	2,720
2020-01-15	2,738	2,758	2,718	2,732	83,600	2,732
2020-01-14	2,783	2,802	2,739	2,761	95,500	2,761
2020-01-10	2,813	2,820	2,798	2,800	22,900	2,800
2020-01-09	2,837	2,858	2,799	2,809	65,700	2,809
2020-01-08	2,761	2,766	2,721	2,748	68,500	2,748
2020-01-07	2,782	2,809	2,775	2,800	51,400	2,800
2020-01-06	2,744	2,775	2,732	2,761	71,000	2,761

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

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2020年度]

8584 (株)ジャックスの時系列データ [2020年度]