8584 (株)ジャックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,980	2,983	2,961	2,962	62,700	2,962
2021-12-29	2,993	2,999	2,960	2,977	81,000	2,977
2021-12-28	2,970	2,987	2,957	2,970	106,600	2,970
2021-12-27	2,955	2,963	2,946	2,950	62,800	2,950
2021-12-24	2,970	2,979	2,943	2,955	73,400	2,955
2021-12-23	2,907	2,947	2,905	2,945	77,200	2,945
2021-12-22	2,874	2,891	2,865	2,880	60,100	2,880
2021-12-21	2,871	2,897	2,859	2,887	54,400	2,887
2021-12-20	2,880	2,892	2,831	2,840	72,900	2,840
2021-12-17	2,940	2,945	2,875	2,898	137,900	2,898
2021-12-16	2,953	2,953	2,928	2,951	43,500	2,951
2021-12-15	2,901	2,926	2,899	2,920	36,800	2,920
2021-12-14	2,893	2,904	2,874	2,894	51,900	2,894
2021-12-13	2,917	2,928	2,896	2,906	30,000	2,906
2021-12-10	2,944	2,954	2,894	2,899	72,600	2,899
2021-12-09	2,947	2,950	2,917	2,932	51,700	2,932
2021-12-08	2,953	2,962	2,926	2,942	88,800	2,942
2021-12-07	2,901	2,938	2,891	2,938	70,200	2,938
2021-12-06	2,900	2,909	2,851	2,874	55,300	2,874
2021-12-03	2,840	2,890	2,834	2,884	74,300	2,884
2021-12-02	2,792	2,859	2,781	2,821	118,900	2,821
2021-12-01	2,782	2,836	2,741	2,825	238,600	2,825
2021-11-30	2,811	2,815	2,741	2,753	473,700	2,753
2021-11-29	2,813	2,843	2,779	2,780	209,600	2,780
2021-11-26	2,905	2,905	2,860	2,885	116,000	2,885
2021-11-25	2,926	2,949	2,899	2,910	88,500	2,910
2021-11-24	2,942	2,974	2,912	2,915	113,900	2,915
2021-11-22	2,878	2,941	2,871	2,929	92,500	2,929
2021-11-19	2,881	2,900	2,863	2,888	166,900	2,888
2021-11-18	2,958	2,958	2,900	2,916	117,300	2,916
2021-11-17	2,996	3,000	2,962	2,962	83,500	2,962
2021-11-16	3,015	3,030	2,987	2,996	73,600	2,996
2021-11-15	3,055	3,060	3,005	3,015	44,500	3,015
2021-11-12	3,035	3,035	3,010	3,025	47,300	3,025
2021-11-11	3,005	3,015	2,984	2,993	65,900	2,993
2021-11-10	3,040	3,040	2,983	3,005	91,300	3,005
2021-11-09	3,075	3,100	3,030	3,030	62,400	3,030
2021-11-08	3,110	3,120	3,070	3,075	63,700	3,075
2021-11-05	3,160	3,185	3,055	3,075	121,600	3,075
2021-11-04	3,160	3,170	3,100	3,145	105,700	3,145
2021-11-02	3,050	3,215	3,045	3,125	369,000	3,125
2021-11-01	3,075	3,075	3,020	3,040	80,000	3,040
2021-10-29	3,060	3,060	3,030	3,030	48,700	3,030
2021-10-28	3,035	3,095	3,035	3,080	74,000	3,080
2021-10-27	3,085	3,085	3,020	3,045	47,100	3,045
2021-10-26	3,045	3,090	3,025	3,090	56,000	3,090
2021-10-25	3,030	3,060	3,020	3,035	65,400	3,035
2021-10-22	2,998	3,065	2,977	3,020	118,500	3,020
2021-10-21	3,020	3,025	2,988	2,988	71,700	2,988
2021-10-20	3,035	3,045	3,000	3,010	63,200	3,010
2021-10-19	3,020	3,035	3,000	3,000	47,700	3,000
2021-10-18	3,035	3,045	3,010	3,040	58,400	3,040
2021-10-15	2,998	3,025	2,981	3,025	87,100	3,025
2021-10-14	3,025	3,025	2,953	2,968	142,600	2,968
2021-10-13	3,045	3,070	3,025	3,060	65,800	3,060
2021-10-12	3,050	3,050	3,020	3,045	38,400	3,045
2021-10-11	3,040	3,060	3,020	3,050	55,000	3,050
2021-10-08	2,999	3,020	2,987	3,015	73,400	3,015
2021-10-07	2,988	2,999	2,944	2,957	100,700	2,957
2021-10-06	3,060	3,060	2,982	2,997	83,900	2,997
2021-10-05	2,988	3,015	2,958	3,015	91,700	3,015
2021-10-04	3,050	3,060	3,010	3,035	68,600	3,035
2021-10-01	3,020	3,050	2,976	2,997	148,600	2,997
2021-09-30	3,105	3,125	3,040	3,055	82,300	3,055
2021-09-29	3,020	3,105	3,020	3,105	126,800	3,105
2021-09-28	3,145	3,180	3,115	3,145	137,600	3,145
2021-09-27	3,115	3,160	3,110	3,130	117,400	3,130
2021-09-24	3,130	3,140	3,080	3,090	152,900	3,090
2021-09-22	3,070	3,100	3,030	3,035	128,300	3,035
2021-09-21	3,070	3,100	3,025	3,050	205,600	3,050
2021-09-17	2,885	3,165	2,871	3,145	425,000	3,145
2021-09-16	2,890	2,906	2,854	2,888	77,000	2,888
2021-09-15	2,910	2,912	2,879	2,895	90,700	2,895
2021-09-14	2,901	2,941	2,900	2,941	108,500	2,941
2021-09-13	2,895	2,895	2,864	2,894	72,800	2,894
2021-09-10	2,844	2,894	2,839	2,894	179,200	2,894
2021-09-09	2,824	2,829	2,787	2,807	89,400	2,807
2021-09-08	2,820	2,846	2,811	2,832	89,100	2,832
2021-09-07	2,809	2,840	2,800	2,815	120,500	2,815
2021-09-06	2,810	2,830	2,793	2,798	76,400	2,798
2021-09-03	2,745	2,796	2,745	2,784	101,400	2,784
2021-09-02	2,750	2,775	2,731	2,759	79,200	2,759
2021-09-01	2,750	2,788	2,738	2,779	70,000	2,779
2021-08-31	2,732	2,768	2,723	2,751	65,900	2,751
2021-08-30	2,706	2,736	2,706	2,732	69,700	2,732
2021-08-27	2,689	2,694	2,674	2,686	48,900	2,686
2021-08-26	2,684	2,717	2,670	2,689	82,000	2,689
2021-08-25	2,686	2,692	2,655	2,666	74,900	2,666
2021-08-24	2,659	2,690	2,659	2,689	52,800	2,689
2021-08-23	2,628	2,668	2,628	2,650	74,700	2,650
2021-08-20	2,660	2,660	2,605	2,607	110,100	2,607
2021-08-19	2,663	2,693	2,647	2,668	88,300	2,668
2021-08-18	2,633	2,667	2,627	2,663	71,200	2,663
2021-08-17	2,657	2,665	2,635	2,637	105,500	2,637
2021-08-16	2,668	2,680	2,644	2,657	113,000	2,657
2021-08-13	2,696	2,707	2,669	2,669	61,300	2,669
2021-08-12	2,677	2,698	2,670	2,696	92,600	2,696
2021-08-11	2,692	2,708	2,653	2,658	112,600	2,658
2021-08-10	2,755	2,769	2,669	2,669	160,900	2,669
2021-08-06	2,649	2,788	2,640	2,727	345,100	2,727
2021-08-05	2,570	2,617	2,565	2,614	144,800	2,614
2021-08-04	2,575	2,587	2,556	2,556	90,600	2,556
2021-08-03	2,610	2,630	2,578	2,579	113,800	2,579
2021-08-02	2,560	2,617	2,551	2,616	141,200	2,616
2021-07-30	2,558	2,558	2,532	2,541	127,000	2,541
2021-07-29	2,595	2,595	2,565	2,574	77,400	2,574
2021-07-28	2,585	2,623	2,580	2,593	98,100	2,593
2021-07-27	2,594	2,604	2,584	2,600	65,200	2,600
2021-07-26	2,595	2,595	2,568	2,583	96,400	2,583
2021-07-21	2,577	2,595	2,550	2,552	91,500	2,552
2021-07-20	2,532	2,559	2,529	2,554	97,000	2,554
2021-07-19	2,589	2,596	2,558	2,575	77,600	2,575
2021-07-16	2,583	2,607	2,576	2,601	57,700	2,601
2021-07-15	2,587	2,604	2,575	2,583	61,700	2,583
2021-07-14	2,585	2,606	2,570	2,595	92,500	2,595
2021-07-13	2,593	2,598	2,582	2,593	84,700	2,593
2021-07-12	2,604	2,610	2,569	2,575	73,100	2,575
2021-07-09	2,528	2,561	2,507	2,554	124,800	2,554
2021-07-08	2,604	2,609	2,546	2,547	146,200	2,547
2021-07-07	2,606	2,619	2,592	2,606	89,000	2,606
2021-07-06	2,649	2,649	2,636	2,642	61,800	2,642
2021-07-05	2,628	2,649	2,604	2,649	72,300	2,649
2021-07-02	2,610	2,636	2,603	2,636	73,400	2,636
2021-07-01	2,615	2,618	2,582	2,608	71,800	2,608
2021-06-30	2,644	2,647	2,598	2,600	137,200	2,600
2021-06-29	2,676	2,682	2,644	2,651	166,000	2,651
2021-06-28	2,644	2,659	2,635	2,644	76,100	2,644
2021-06-25	2,634	2,644	2,620	2,627	100,600	2,627
2021-06-24	2,600	2,630	2,594	2,611	68,200	2,611
2021-06-23	2,622	2,631	2,609	2,613	56,300	2,613
2021-06-22	2,590	2,613	2,565	2,609	80,000	2,609
2021-06-21	2,546	2,557	2,531	2,540	116,700	2,540
2021-06-18	2,622	2,622	2,590	2,596	167,100	2,596
2021-06-17	2,612	2,625	2,599	2,614	62,200	2,614
2021-06-16	2,591	2,623	2,585	2,613	74,700	2,613
2021-06-15	2,605	2,612	2,588	2,590	68,000	2,590
2021-06-14	2,622	2,638	2,602	2,606	45,000	2,606
2021-06-11	2,626	2,638	2,601	2,602	90,400	2,602
2021-06-10	2,651	2,671	2,630	2,639	93,400	2,639
2021-06-09	2,673	2,692	2,651	2,654	92,500	2,654
2021-06-08	2,650	2,675	2,634	2,671	158,800	2,671
2021-06-07	2,650	2,665	2,617	2,619	187,900	2,619
2021-06-04	2,600	2,622	2,585	2,608	169,900	2,608
2021-06-03	2,570	2,593	2,564	2,581	140,100	2,581
2021-06-02	2,530	2,579	2,524	2,569	132,700	2,569
2021-06-01	2,518	2,520	2,483	2,511	93,400	2,511
2021-05-31	2,553	2,553	2,483	2,506	332,800	2,506
2021-05-28	2,526	2,569	2,515	2,561	189,000	2,561
2021-05-27	2,615	2,615	2,511	2,517	291,600	2,517
2021-05-26	2,581	2,615	2,564	2,591	174,600	2,591
2021-05-25	2,578	2,585	2,541	2,568	155,400	2,568
2021-05-24	2,566	2,585	2,559	2,581	154,900	2,581
2021-05-21	2,610	2,610	2,515	2,548	305,300	2,548
2021-05-20	2,580	2,634	2,569	2,616	166,500	2,616
2021-05-19	2,504	2,606	2,502	2,569	253,200	2,569
2021-05-18	2,430	2,542	2,430	2,527	246,700	2,527
2021-05-17	2,448	2,485	2,411	2,425	244,900	2,425
2021-05-14	2,300	2,439	2,300	2,416	548,700	2,416
2021-05-13	2,090	2,156	2,085	2,123	108,500	2,123
2021-05-12	2,131	2,140	2,090	2,110	119,800	2,110
2021-05-11	2,177	2,189	2,145	2,147	95,100	2,147
2021-05-10	2,199	2,209	2,177	2,193	61,400	2,193
2021-05-07	2,160	2,211	2,160	2,199	105,600	2,199
2021-05-06	2,156	2,180	2,152	2,152	82,200	2,152
2021-04-30	2,134	2,153	2,130	2,134	65,500	2,134
2021-04-28	2,126	2,149	2,111	2,139	71,700	2,139
2021-04-27	2,115	2,134	2,095	2,126	79,400	2,126
2021-04-26	2,145	2,145	2,115	2,115	67,700	2,115
2021-04-23	2,131	2,147	2,122	2,127	63,400	2,127
2021-04-22	2,157	2,161	2,131	2,142	58,400	2,142
2021-04-21	2,150	2,150	2,120	2,125	68,700	2,125
2021-04-20	2,180	2,182	2,161	2,167	73,000	2,167
2021-04-19	2,200	2,212	2,189	2,190	67,100	2,190
2021-04-16	2,211	2,212	2,195	2,212	44,800	2,212
2021-04-15	2,215	2,231	2,205	2,211	73,700	2,211
2021-04-14	2,203	2,219	2,186	2,217	87,400	2,217
2021-04-13	2,210	2,248	2,208	2,209	84,000	2,209
2021-04-12	2,228	2,240	2,205	2,206	77,800	2,206
2021-04-09	2,232	2,243	2,213	2,228	92,800	2,228
2021-04-08	2,255	2,269	2,212	2,217	113,300	2,217
2021-04-07	2,282	2,292	2,253	2,279	93,500	2,279
2021-04-06	2,280	2,294	2,256	2,289	93,000	2,289
2021-04-05	2,256	2,284	2,236	2,276	113,700	2,276
2021-04-02	2,274	2,274	2,226	2,236	87,500	2,236
2021-04-01	2,269	2,272	2,234	2,254	107,300	2,254
2021-03-31	2,286	2,298	2,265	2,269	112,100	2,269
2021-03-30	2,320	2,320	2,277	2,314	117,300	2,314
2021-03-29	2,424	2,424	2,353	2,371	146,800	2,371
2021-03-26	2,414	2,425	2,385	2,404	108,100	2,404
2021-03-25	2,344	2,385	2,335	2,376	150,000	2,376
2021-03-24	2,285	2,336	2,285	2,308	196,700	2,308
2021-03-23	2,280	2,355	2,253	2,298	224,800	2,298
2021-03-22	2,270	2,295	2,256	2,277	121,000	2,277
2021-03-19	2,250	2,299	2,250	2,278	158,600	2,278
2021-03-18	2,257	2,283	2,236	2,280	89,900	2,280
2021-03-17	2,246	2,259	2,235	2,257	70,400	2,257
2021-03-16	2,275	2,275	2,240	2,274	95,700	2,274
2021-03-15	2,205	2,274	2,205	2,274	93,400	2,274
2021-03-12	2,164	2,199	2,139	2,196	104,600	2,196
2021-03-11	2,142	2,181	2,142	2,164	96,000	2,164
2021-03-10	2,150	2,162	2,122	2,142	102,900	2,142
2021-03-09	2,148	2,161	2,130	2,155	88,900	2,155
2021-03-08	2,118	2,143	2,108	2,132	88,000	2,132
2021-03-05	2,108	2,110	2,068	2,103	75,300	2,103
2021-03-04	2,113	2,126	2,077	2,106	43,900	2,106
2021-03-03	2,097	2,123	2,090	2,117	48,900	2,117
2021-03-02	2,122	2,130	2,083	2,097	76,600	2,097
2021-03-01	2,074	2,104	2,047	2,104	73,600	2,104
2021-02-26	2,071	2,080	2,038	2,038	98,200	2,038
2021-02-25	2,095	2,098	2,072	2,082	133,500	2,082
2021-02-24	2,085	2,109	2,065	2,073	71,300	2,073
2021-02-22	2,083	2,106	2,074	2,083	76,300	2,083
2021-02-19	2,090	2,094	2,054	2,057	91,000	2,057
2021-02-18	2,149	2,150	2,083	2,090	105,200	2,090
2021-02-17	2,100	2,158	2,095	2,152	110,800	2,152
2021-02-16	2,108	2,118	2,087	2,108	82,500	2,108
2021-02-15	2,105	2,123	2,077	2,107	81,400	2,107
2021-02-12	2,125	2,130	2,096	2,106	98,300	2,106
2021-02-10	2,115	2,146	2,108	2,125	105,500	2,125
2021-02-09	2,167	2,167	2,106	2,131	99,200	2,131
2021-02-08	2,201	2,216	2,154	2,167	128,900	2,167
2021-02-05	2,179	2,224	2,166	2,180	208,100	2,180
2021-02-04	2,085	2,219	2,070	2,179	344,800	2,179
2021-02-03	1,945	2,009	1,940	1,995	133,400	1,995
2021-02-02	1,917	1,963	1,910	1,936	102,700	1,936
2021-02-01	1,865	1,933	1,865	1,922	81,700	1,922
2021-01-29	1,911	1,922	1,865	1,865	139,500	1,865
2021-01-28	1,901	1,926	1,895	1,906	100,700	1,906
2021-01-27	1,939	1,939	1,920	1,935	39,700	1,935
2021-01-26	1,933	1,935	1,918	1,918	52,500	1,918
2021-01-25	1,909	1,929	1,901	1,929	70,400	1,929
2021-01-22	1,900	1,918	1,895	1,912	59,000	1,912
2021-01-21	1,923	1,926	1,907	1,916	48,200	1,916
2021-01-20	1,907	1,916	1,890	1,916	47,300	1,916
2021-01-19	1,900	1,910	1,890	1,907	47,900	1,907
2021-01-18	1,910	1,918	1,882	1,900	35,600	1,900
2021-01-15	1,930	1,938	1,910	1,910	63,500	1,910
2021-01-14	1,935	1,960	1,926	1,927	75,300	1,927
2021-01-13	1,926	1,954	1,922	1,949	73,800	1,949
2021-01-12	1,918	1,928	1,904	1,924	91,700	1,924
2021-01-08	1,900	1,926	1,893	1,926	99,700	1,926
2021-01-07	1,864	1,928	1,857	1,892	322,900	1,892
2021-01-06	1,810	1,837	1,804	1,834	72,400	1,834
2021-01-05	1,801	1,812	1,796	1,804	68,900	1,804
2021-01-04	1,831	1,832	1,798	1,817	78,700	1,817

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 [2021年度]

8584 (株)ジャックスの時系列データ [2021年度]