ジャックス(8584)の株価時系列情報
ジャックス(8584)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 335 | 338 | 335 | 338 | 43,000 |
1984/12/27 | 338 | 339 | 335 | 335 | 83,000 |
1984/12/26 | 335 | 335 | 335 | 335 | 126,000 |
1984/12/25 | 338 | 339 | 336 | 338 | 67,000 |
1984/12/24 | 335 | 336 | 333 | 335 | 64,000 |
1984/12/22 | 333 | 338 | 333 | 338 | 12,000 |
1984/12/21 | 330 | 338 | 330 | 338 | 47,000 |
1984/12/20 | 330 | 330 | 330 | 330 | 38,000 |
1984/12/19 | 336 | 337 | 330 | 330 | 39,000 |
1984/12/18 | 330 | 336 | 330 | 336 | 136,000 |
1984/12/17 | 325 | 330 | 325 | 330 | 46,000 |
1984/12/15 | 325 | 330 | 325 | 330 | 39,000 |
1984/12/14 | 325 | 327 | 320 | 327 | 59,000 |
1984/12/13 | 330 | 330 | 325 | 325 | 21,000 |
1984/12/12 | 327 | 327 | 320 | 320 | 19,000 |
1984/12/11 | 326 | 326 | 325 | 326 | 38,000 |
1984/12/10 | 325 | 325 | 325 | 325 | 111,000 |
1984/12/07 | 335 | 337 | 325 | 337 | 108,000 |
1984/12/06 | 332 | 335 | 332 | 335 | 50,000 |
1984/12/05 | 326 | 330 | 325 | 330 | 34,000 |
1984/12/04 | 318 | 325 | 318 | 325 | 293,000 |
1984/12/03 | 319 | 319 | 317 | 317 | 28,000 |
1984/12/01 | 317 | 320 | 317 | 319 | 100,000 |
1984/11/30 | 318 | 320 | 318 | 320 | 118,000 |
1984/11/29 | 318 | 319 | 316 | 319 | 17,000 |
1984/11/28 | 316 | 320 | 316 | 320 | 36,000 |
1984/11/27 | 316 | 320 | 316 | 320 | 43,000 |
1984/11/26 | 315 | 317 | 315 | 316 | 28,000 |
1984/11/24 | 317 | 320 | 313 | 313 | 282,000 |
1984/11/22 | 320 | 320 | 318 | 320 | 136,000 |
1984/11/21 | 316 | 320 | 316 | 320 | 43,000 |
1984/11/20 | 318 | 318 | 317 | 318 | 20,000 |
1984/11/19 | 317 | 320 | 317 | 320 | 18,000 |
1984/11/17 | 316 | 316 | 316 | 316 | 11,000 |
1984/11/16 | 315 | 320 | 315 | 315 | 55,000 |
1984/11/15 | 317 | 319 | 317 | 317 | 11,000 |
1984/11/14 | 319 | 320 | 319 | 320 | 13,000 |
1984/11/13 | 320 | 320 | 315 | 320 | 90,000 |
1984/11/12 | 320 | 320 | 316 | 320 | 167,000 |
1984/11/09 | 325 | 330 | 325 | 326 | 45,000 |
1984/11/08 | 325 | 333 | 325 | 330 | 80,000 |
1984/11/07 | 320 | 325 | 320 | 325 | 61,000 |
1984/11/06 | 320 | 325 | 319 | 325 | 91,000 |
1984/11/05 | 319 | 320 | 318 | 320 | 29,000 |
1984/11/02 | 313 | 317 | 313 | 317 | 174,000 |
1984/11/01 | 315 | 316 | 314 | 314 | 91,000 |
1984/10/31 | 314 | 315 | 312 | 315 | 168,000 |
1984/10/30 | 313 | 317 | 313 | 314 | 45,000 |
1984/10/29 | 317 | 317 | 312 | 314 | 29,000 |
1984/10/27 | 314 | 315 | 312 | 314 | 44,000 |
1984/10/26 | 316 | 318 | 310 | 314 | 175,000 |
1984/10/25 | 320 | 320 | 315 | 316 | 41,000 |
1984/10/24 | 315 | 320 | 315 | 320 | 39,000 |
1984/10/23 | 315 | 315 | 312 | 315 | 58,000 |
1984/10/22 | 315 | 320 | 314 | 314 | 32,000 |
1984/10/19 | 315 | 320 | 315 | 316 | 39,000 |
1984/10/18 | 315 | 319 | 313 | 319 | 84,000 |
1984/10/17 | 315 | 318 | 311 | 315 | 233,000 |
1984/10/16 | 323 | 323 | 313 | 320 | 1,420,000 |
1984/10/15 | 325 | 326 | 323 | 323 | 62,000 |
1984/10/12 | 327 | 327 | 325 | 325 | 34,000 |
1984/10/11 | 327 | 328 | 327 | 327 | 10,000 |
1984/10/09 | 326 | 326 | 325 | 326 | 219,000 |
1984/10/08 | 325 | 330 | 325 | 330 | 24,000 |
1984/10/06 | 325 | 330 | 325 | 330 | 49,000 |
1984/10/05 | 329 | 330 | 325 | 330 | 42,000 |
1984/10/04 | 325 | 330 | 325 | 330 | 31,000 |
1984/10/03 | 339 | 339 | 326 | 326 | 11,000 |
1984/10/02 | 339 | 340 | 330 | 340 | 37,000 |
1984/10/01 | 331 | 343 | 331 | 343 | 37,000 |
1984/09/29 | 335 | 350 | 334 | 350 | 74,000 |
1984/09/28 | 324 | 332 | 324 | 330 | 682,000 |
1984/09/27 | 321 | 325 | 320 | 325 | 68,000 |
1984/09/26 | 325 | 325 | 320 | 320 | 48,000 |
1984/09/25 | 330 | 331 | 329 | 329 | 196,000 |
1984/09/22 | 330 | 330 | 328 | 330 | 68,000 |
1984/09/21 | 330 | 330 | 327 | 330 | 47,000 |
1984/09/20 | 335 | 335 | 330 | 330 | 247,000 |
1984/09/19 | 335 | 336 | 330 | 330 | 112,000 |
1984/09/18 | 337 | 340 | 332 | 340 | 209,000 |
1984/09/17 | 335 | 340 | 332 | 340 | 105,000 |
1984/09/14 | 335 | 335 | 325 | 330 | 182,000 |
1984/09/13 | 339 | 340 | 336 | 336 | 100,000 |
1984/09/12 | 339 | 340 | 339 | 339 | 76,000 |
1984/09/11 | 341 | 342 | 339 | 340 | 344,000 |
1984/09/10 | 341 | 342 | 341 | 342 | 23,000 |
1984/09/07 | 341 | 342 | 339 | 340 | 194,000 |
1984/09/06 | 341 | 342 | 341 | 341 | 114,000 |
1984/09/05 | 341 | 342 | 341 | 341 | 74,000 |
1984/09/04 | 342 | 345 | 342 | 342 | 110,000 |
1984/09/03 | 351 | 351 | 345 | 347 | 164,000 |
1984/09/01 | 351 | 351 | 351 | 351 | 98,000 |
1984/08/31 | 351 | 353 | 351 | 353 | 51,000 |
1984/08/30 | 351 | 351 | 351 | 351 | 12,000 |
1984/08/29 | 350 | 351 | 350 | 351 | 26,000 |
1984/08/28 | 352 | 353 | 350 | 353 | 63,000 |
1984/08/27 | 354 | 354 | 351 | 351 | 127,000 |
1984/08/25 | 353 | 353 | 353 | 353 | 20,000 |
1984/08/24 | 352 | 352 | 352 | 352 | 55,000 |
1984/08/23 | 352 | 352 | 352 | 352 | 45,000 |
1984/08/22 | 351 | 352 | 351 | 352 | 20,000 |
1984/08/21 | 352 | 355 | 351 | 351 | 163,000 |
1984/08/20 | 351 | 354 | 351 | 352 | 98,000 |
1984/08/18 | 351 | 351 | 351 | 351 | 37,000 |
1984/08/17 | 352 | 352 | 352 | 352 | 31,000 |
1984/08/16 | 351 | 351 | 351 | 351 | 45,000 |
1984/08/15 | 351 | 351 | 351 | 351 | 7,000 |
1984/08/14 | 355 | 355 | 351 | 351 | 20,000 |
1984/08/13 | 351 | 358 | 351 | 358 | 80,000 |
1984/08/10 | 351 | 351 | 351 | 351 | 205,000 |
1984/08/09 | 350 | 351 | 350 | 351 | 33,000 |
1984/08/08 | 353 | 353 | 353 | 353 | 19,000 |
1984/08/07 | 355 | 356 | 355 | 355 | 19,000 |
1984/08/06 | 351 | 355 | 351 | 351 | 29,000 |
1984/08/04 | 350 | 351 | 350 | 351 | 34,000 |
1984/08/03 | 350 | 351 | 350 | 350 | 38,000 |
1984/08/02 | 350 | 351 | 350 | 350 | 65,000 |
1984/08/01 | 350 | 351 | 350 | 350 | 249,000 |
1984/07/31 | 351 | 351 | 350 | 350 | 180,000 |
1984/07/30 | 349 | 350 | 348 | 350 | 98,000 |
1984/07/28 | 350 | 350 | 349 | 349 | 88,000 |
1984/07/27 | 350 | 350 | 350 | 350 | 138,000 |
1984/07/26 | 350 | 350 | 350 | 350 | 270,000 |
1984/07/25 | 350 | 350 | 348 | 350 | 131,000 |
1984/07/24 | 350 | 350 | 348 | 348 | 137,000 |
1984/07/23 | 350 | 351 | 350 | 350 | 52,000 |
1984/07/21 | 350 | 350 | 350 | 350 | 108,000 |
1984/07/20 | 352 | 352 | 350 | 350 | 224,000 |
1984/07/19 | 351 | 354 | 351 | 352 | 34,000 |
1984/07/18 | 350 | 351 | 350 | 351 | 410,000 |
1984/07/17 | 350 | 350 | 350 | 350 | 58,000 |
1984/07/16 | 349 | 349 | 349 | 349 | 53,000 |
1984/07/13 | 349 | 350 | 349 | 349 | 60,000 |
1984/07/12 | 349 | 350 | 349 | 349 | 182,000 |
1984/07/11 | 349 | 350 | 348 | 349 | 93,000 |
1984/07/10 | 349 | 350 | 348 | 349 | 288,000 |
1984/07/09 | 349 | 350 | 348 | 348 | 197,000 |
1984/07/07 | 349 | 350 | 349 | 349 | 95,000 |
1984/07/06 | 348 | 350 | 348 | 348 | 87,000 |
1984/07/05 | 349 | 349 | 348 | 348 | 144,000 |
1984/07/04 | 350 | 351 | 348 | 348 | 215,000 |
1984/07/03 | 349 | 350 | 348 | 350 | 75,000 |
1984/07/02 | 351 | 355 | 348 | 348 | 93,000 |
1984/06/29 | 363 | 363 | 351 | 351 | 69,000 |
1984/06/28 | 360 | 360 | 355 | 360 | 43,000 |
1984/06/27 | 355 | 357 | 350 | 355 | 28,000 |
1984/06/26 | 355 | 355 | 346 | 350 | 187,000 |
1984/06/25 | 355 | 360 | 355 | 355 | 48,000 |
1984/06/23 | 351 | 359 | 351 | 353 | 16,000 |
1984/06/22 | 350 | 351 | 350 | 350 | 16,000 |
1984/06/21 | 345 | 345 | 345 | 345 | 19,000 |
1984/06/20 | 340 | 345 | 340 | 340 | 98,000 |
1984/06/19 | 341 | 341 | 338 | 340 | 41,000 |
1984/06/18 | 345 | 345 | 335 | 335 | 74,000 |
1984/06/16 | 340 | 344 | 340 | 340 | 56,000 |
1984/06/15 | 340 | 340 | 340 | 340 | 60,000 |
1984/06/14 | 340 | 340 | 340 | 340 | 21,000 |
1984/06/13 | 340 | 340 | 340 | 340 | 32,000 |
1984/06/12 | 340 | 345 | 340 | 340 | 43,000 |
1984/06/11 | 340 | 341 | 340 | 340 | 20,000 |
1984/06/08 | 341 | 341 | 340 | 340 | 23,000 |
1984/06/07 | 340 | 342 | 340 | 341 | 31,000 |
1984/06/06 | 340 | 345 | 340 | 340 | 22,000 |
1984/06/05 | 340 | 341 | 340 | 340 | 36,000 |
1984/06/04 | 340 | 340 | 340 | 340 | 25,000 |
1984/06/02 | 340 | 343 | 340 | 343 | 19,000 |
1984/06/01 | 340 | 340 | 340 | 340 | 56,000 |
1984/05/31 | 345 | 345 | 340 | 340 | 56,000 |
1984/05/30 | 346 | 346 | 345 | 345 | 14,000 |
1984/05/29 | 346 | 346 | 342 | 346 | 33,000 |
1984/05/28 | 347 | 347 | 346 | 346 | 3,000 |
1984/05/26 | 346 | 346 | 345 | 346 | 20,000 |
1984/05/25 | 344 | 350 | 344 | 345 | 27,000 |
1984/05/24 | 345 | 345 | 341 | 342 | 55,000 |
1984/05/23 | 340 | 345 | 340 | 345 | 72,000 |
1984/05/22 | 345 | 345 | 340 | 345 | 68,000 |
1984/05/21 | 351 | 355 | 346 | 355 | 61,000 |
1984/05/19 | 366 | 366 | 360 | 366 | 198,000 |
1984/05/18 | 366 | 368 | 366 | 367 | 75,000 |
1984/05/17 | 368 | 370 | 366 | 366 | 44,000 |
1984/05/16 | 365 | 370 | 365 | 370 | 38,000 |
1984/05/15 | 375 | 375 | 360 | 360 | 86,000 |
1984/05/14 | 383 | 383 | 381 | 381 | 83,000 |
1984/05/11 | 381 | 383 | 380 | 383 | 61,000 |
1984/05/10 | 383 | 386 | 380 | 381 | 64,000 |
1984/05/09 | 384 | 385 | 383 | 383 | 137,000 |
1984/05/08 | 381 | 385 | 381 | 382 | 79,000 |
1984/05/07 | 382 | 384 | 380 | 380 | 50,000 |
1984/05/04 | 382 | 387 | 380 | 385 | 121,000 |
1984/05/02 | 380 | 388 | 380 | 385 | 69,000 |
1984/05/01 | 385 | 387 | 385 | 385 | 69,000 |
1984/04/28 | 389 | 390 | 385 | 385 | 116,000 |
1984/04/27 | 389 | 390 | 389 | 390 | 104,000 |
1984/04/26 | 386 | 389 | 381 | 389 | 67,000 |
1984/04/25 | 380 | 380 | 375 | 376 | 60,000 |
1984/04/24 | 384 | 385 | 369 | 375 | 139,000 |
1984/04/23 | 384 | 390 | 384 | 387 | 60,000 |
1984/04/21 | 385 | 386 | 384 | 384 | 174,000 |
1984/04/20 | 384 | 389 | 384 | 385 | 123,000 |
1984/04/19 | 390 | 392 | 384 | 389 | 87,000 |
1984/04/18 | 395 | 397 | 390 | 390 | 209,000 |
1984/04/17 | 395 | 396 | 392 | 392 | 203,000 |
1984/04/16 | 396 | 398 | 395 | 395 | 91,000 |
1984/04/13 | 395 | 398 | 395 | 396 | 136,000 |
1984/04/12 | 396 | 398 | 395 | 395 | 137,000 |
1984/04/11 | 397 | 399 | 395 | 398 | 51,000 |
1984/04/10 | 393 | 397 | 393 | 397 | 114,000 |
1984/04/09 | 391 | 393 | 391 | 393 | 67,000 |
1984/04/07 | 391 | 395 | 391 | 391 | 82,000 |
1984/04/06 | 392 | 393 | 391 | 391 | 102,000 |
1984/04/05 | 396 | 397 | 393 | 393 | 193,000 |
1984/04/04 | 394 | 399 | 394 | 396 | 162,000 |
1984/04/03 | 396 | 400 | 394 | 394 | 140,000 |
1984/04/02 | 399 | 400 | 395 | 400 | 124,000 |
1984/03/31 | 394 | 399 | 394 | 399 | 123,000 |
1984/03/30 | 394 | 395 | 392 | 395 | 279,000 |
1984/03/29 | 391 | 395 | 390 | 391 | 66,000 |
1984/03/28 | 400 | 400 | 390 | 390 | 98,000 |
1984/03/27 | 386 | 399 | 386 | 397 | 121,000 |
1984/03/26 | 390 | 390 | 385 | 386 | 29,000 |
1984/03/24 | 383 | 389 | 383 | 383 | 52,000 |
1984/03/23 | 381 | 383 | 381 | 381 | 84,000 |
1984/03/22 | 377 | 390 | 377 | 380 | 83,000 |
1984/03/21 | 376 | 380 | 375 | 377 | 93,000 |
1984/03/19 | 384 | 390 | 380 | 380 | 70,000 |
1984/03/17 | 395 | 395 | 382 | 385 | 94,000 |
1984/03/16 | 396 | 400 | 390 | 390 | 145,000 |
1984/03/15 | 407 | 407 | 395 | 395 | 238,000 |
1984/03/14 | 400 | 413 | 398 | 410 | 574,000 |
1984/03/13 | 397 | 398 | 396 | 397 | 271,000 |
1984/03/12 | 399 | 400 | 396 | 397 | 262,000 |
1984/03/09 | 390 | 405 | 390 | 404 | 1,368,000 |
1984/03/08 | 385 | 390 | 381 | 389 | 646,000 |
1984/03/07 | 379 | 384 | 374 | 384 | 687,000 |
1984/03/06 | 374 | 374 | 370 | 374 | 155,000 |
1984/03/05 | 373 | 378 | 373 | 376 | 182,000 |
1984/03/03 | 373 | 375 | 373 | 373 | 86,000 |
1984/03/02 | 375 | 377 | 370 | 373 | 100,000 |
1984/03/01 | 376 | 380 | 371 | 371 | 607,000 |
1984/02/29 | 375 | 375 | 371 | 373 | 95,000 |
1984/02/28 | 373 | 375 | 370 | 375 | 80,000 |
1984/02/27 | 367 | 374 | 365 | 374 | 116,000 |
1984/02/25 | 368 | 369 | 365 | 365 | 28,000 |
1984/02/24 | 371 | 375 | 365 | 365 | 29,000 |
1984/02/23 | 371 | 375 | 370 | 371 | 49,000 |
1984/02/22 | 379 | 379 | 370 | 371 | 102,000 |
1984/02/21 | 375 | 380 | 370 | 379 | 283,000 |
1984/02/20 | 363 | 375 | 363 | 375 | 249,000 |
1984/02/18 | 365 | 366 | 363 | 363 | 23,000 |
1984/02/17 | 366 | 366 | 365 | 365 | 36,000 |
1984/02/16 | 364 | 370 | 364 | 366 | 122,000 |
1984/02/15 | 366 | 368 | 365 | 365 | 33,000 |
1984/02/14 | 370 | 370 | 365 | 365 | 61,000 |
1984/02/13 | 367 | 375 | 367 | 370 | 71,000 |
1984/02/10 | 366 | 370 | 366 | 369 | 76,000 |
1984/02/09 | 369 | 370 | 368 | 368 | 172,000 |
1984/02/08 | 369 | 370 | 369 | 369 | 84,000 |
1984/02/07 | 372 | 373 | 369 | 369 | 109,000 |
1984/02/06 | 375 | 375 | 372 | 374 | 164,000 |
1984/02/04 | 373 | 375 | 371 | 375 | 110,000 |
1984/02/03 | 377 | 377 | 372 | 376 | 162,000 |
1984/02/02 | 375 | 380 | 372 | 372 | 293,000 |
1984/02/01 | 370 | 370 | 366 | 370 | 679,000 |
1984/01/31 | 372 | 375 | 367 | 368 | 66,000 |
1984/01/30 | 370 | 375 | 366 | 370 | 195,000 |
1984/01/28 | 375 | 375 | 370 | 370 | 134,000 |
1984/01/27 | 362 | 371 | 362 | 370 | 428,000 |
1984/01/26 | 361 | 363 | 361 | 362 | 97,000 |
1984/01/25 | 374 | 374 | 366 | 366 | 147,000 |
1984/01/24 | 375 | 376 | 373 | 373 | 87,000 |
1984/01/23 | 376 | 376 | 373 | 376 | 116,000 |
1984/01/21 | 375 | 376 | 373 | 376 | 70,000 |
1984/01/20 | 372 | 375 | 371 | 371 | 221,000 |
1984/01/19 | 370 | 372 | 370 | 370 | 147,000 |
1984/01/18 | 380 | 380 | 366 | 369 | 370,000 |
1984/01/17 | 390 | 390 | 375 | 379 | 726,000 |
1984/01/13 | 360 | 360 | 351 | 355 | 225,000 |
1984/01/12 | 360 | 360 | 358 | 360 | 52,000 |
1984/01/11 | 360 | 360 | 355 | 360 | 82,000 |
1984/01/10 | 366 | 370 | 356 | 365 | 223,000 |
1984/01/09 | 377 | 377 | 366 | 366 | 268,000 |
1984/01/07 | 372 | 376 | 369 | 375 | 564,000 |
1984/01/06 | 353 | 374 | 353 | 364 | 348,000 |
1984/01/05 | 344 | 344 | 339 | 344 | 28,000 |
1984/01/04 | 343 | 345 | 343 | 343 | 41,000 |