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 |
---|---|---|---|---|---|
1987/12/28 | 629 | 629 | 600 | 615 | 432,000 |
1987/12/26 | 656 | 666 | 630 | 630 | 73,000 |
1987/12/25 | 668 | 669 | 665 | 666 | 246,000 |
1987/12/24 | 680 | 680 | 668 | 668 | 154,000 |
1987/12/23 | 694 | 698 | 670 | 690 | 116,000 |
1987/12/22 | 695 | 699 | 690 | 694 | 159,000 |
1987/12/21 | 676 | 690 | 676 | 690 | 173,000 |
1987/12/18 | 676 | 685 | 676 | 685 | 84,000 |
1987/12/17 | 676 | 699 | 676 | 676 | 193,000 |
1987/12/16 | 681 | 685 | 675 | 676 | 106,000 |
1987/12/15 | 685 | 700 | 685 | 685 | 128,000 |
1987/12/14 | 690 | 695 | 685 | 685 | 150,000 |
1987/12/11 | 685 | 695 | 685 | 690 | 153,000 |
1987/12/10 | 695 | 700 | 695 | 700 | 67,000 |
1987/12/09 | 709 | 709 | 690 | 690 | 127,000 |
1987/12/08 | 700 | 700 | 693 | 695 | 127,000 |
1987/12/07 | 689 | 700 | 688 | 699 | 58,000 |
1987/12/05 | 690 | 701 | 690 | 690 | 76,000 |
1987/12/04 | 691 | 700 | 691 | 700 | 65,000 |
1987/12/03 | 718 | 721 | 690 | 692 | 178,000 |
1987/12/02 | 700 | 710 | 700 | 710 | 115,000 |
1987/12/01 | 690 | 700 | 681 | 700 | 145,000 |
1987/11/30 | 685 | 690 | 685 | 685 | 97,000 |
1987/11/28 | 692 | 710 | 690 | 695 | 31,000 |
1987/11/27 | 685 | 719 | 685 | 690 | 170,000 |
1987/11/26 | 685 | 700 | 685 | 685 | 131,000 |
1987/11/25 | 699 | 700 | 685 | 690 | 114,000 |
1987/11/24 | 700 | 700 | 686 | 690 | 91,000 |
1987/11/20 | 690 | 691 | 690 | 690 | 114,000 |
1987/11/19 | 700 | 700 | 690 | 695 | 118,000 |
1987/11/18 | 680 | 700 | 670 | 693 | 111,000 |
1987/11/17 | 699 | 700 | 680 | 685 | 76,000 |
1987/11/16 | 683 | 700 | 680 | 690 | 49,000 |
1987/11/13 | 700 | 700 | 681 | 681 | 46,000 |
1987/11/12 | 681 | 681 | 661 | 661 | 87,000 |
1987/11/11 | 675 | 680 | 631 | 631 | 323,000 |
1987/11/10 | 693 | 695 | 675 | 675 | 315,000 |
1987/11/09 | 694 | 698 | 690 | 695 | 146,000 |
1987/11/07 | 696 | 699 | 695 | 695 | 119,000 |
1987/11/06 | 694 | 699 | 694 | 695 | 157,000 |
1987/11/05 | 698 | 700 | 690 | 695 | 168,000 |
1987/11/04 | 705 | 705 | 695 | 695 | 91,000 |
1987/11/02 | 700 | 710 | 695 | 710 | 162,000 |
1987/10/31 | 700 | 700 | 675 | 690 | 138,000 |
1987/10/30 | 700 | 700 | 685 | 690 | 120,000 |
1987/10/29 | 680 | 696 | 675 | 680 | 132,000 |
1987/10/28 | 704 | 704 | 693 | 696 | 176,000 |
1987/10/27 | 676 | 700 | 664 | 664 | 335,000 |
1987/10/26 | 730 | 750 | 685 | 686 | 332,000 |
1987/10/24 | 729 | 740 | 721 | 735 | 139,000 |
1987/10/23 | 736 | 750 | 731 | 733 | 276,000 |
1987/10/22 | 750 | 780 | 730 | 750 | 532,000 |
1987/10/21 | 748 | 760 | 742 | 760 | 426,000 |
1987/10/20 | 688 | 688 | 688 | 688 | 159,000 |
1987/10/19 | 757 | 788 | 757 | 788 | 220,000 |
1987/10/16 | 763 | 780 | 763 | 775 | 247,000 |
1987/10/15 | 780 | 780 | 770 | 773 | 364,000 |
1987/10/14 | 790 | 798 | 780 | 780 | 382,000 |
1987/10/13 | 790 | 799 | 786 | 790 | 402,000 |
1987/10/12 | 800 | 800 | 791 | 796 | 174,000 |
1987/10/09 | 792 | 800 | 790 | 800 | 446,000 |
1987/10/08 | 794 | 802 | 791 | 799 | 220,000 |
1987/10/07 | 790 | 810 | 790 | 800 | 238,000 |
1987/10/06 | 805 | 815 | 799 | 801 | 269,000 |
1987/10/05 | 803 | 816 | 803 | 807 | 79,000 |
1987/10/03 | 809 | 810 | 790 | 801 | 305,000 |
1987/10/02 | 825 | 825 | 809 | 825 | 199,000 |
1987/10/01 | 856 | 856 | 830 | 830 | 497,000 |
1987/09/30 | 805 | 856 | 801 | 846 | 815,000 |
1987/09/29 | 819 | 819 | 801 | 805 | 254,000 |
1987/09/28 | 819 | 820 | 798 | 820 | 262,000 |
1987/09/26 | 797 | 808 | 790 | 791 | 469,000 |
1987/09/25 | 815 | 825 | 800 | 820 | 619,000 |
1987/09/24 | 828 | 839 | 815 | 815 | 366,000 |
1987/09/22 | 826 | 835 | 826 | 828 | 246,000 |
1987/09/21 | 850 | 850 | 830 | 830 | 301,000 |
1987/09/18 | 830 | 846 | 830 | 846 | 313,000 |
1987/09/17 | 841 | 846 | 825 | 840 | 293,000 |
1987/09/16 | 842 | 842 | 818 | 821 | 505,000 |
1987/09/14 | 840 | 853 | 840 | 848 | 314,000 |
1987/09/11 | 848 | 853 | 847 | 850 | 274,000 |
1987/09/10 | 864 | 864 | 847 | 853 | 237,000 |
1987/09/09 | 850 | 860 | 850 | 858 | 303,000 |
1987/09/08 | 860 | 865 | 847 | 860 | 691,000 |
1987/09/07 | 860 | 878 | 857 | 858 | 365,000 |
1987/09/05 | 865 | 875 | 858 | 858 | 318,000 |
1987/09/04 | 866 | 880 | 865 | 866 | 470,000 |
1987/09/03 | 860 | 890 | 857 | 866 | 345,000 |
1987/09/02 | 865 | 888 | 865 | 870 | 559,000 |
1987/09/01 | 861 | 880 | 861 | 865 | 706,000 |
1987/08/31 | 870 | 890 | 870 | 875 | 370,000 |
1987/08/29 | 872 | 881 | 871 | 879 | 339,000 |
1987/08/28 | 909 | 909 | 875 | 891 | 2,151,000 |
1987/08/27 | 866 | 914 | 866 | 903 | 2,085,000 |
1987/08/26 | 865 | 876 | 865 | 866 | 583,000 |
1987/08/25 | 860 | 873 | 860 | 865 | 434,000 |
1987/08/24 | 877 | 884 | 865 | 865 | 342,000 |
1987/08/22 | 837 | 885 | 837 | 877 | 659,000 |
1987/08/21 | 830 | 847 | 830 | 844 | 394,000 |
1987/08/20 | 840 | 840 | 830 | 830 | 328,000 |
1987/08/19 | 830 | 840 | 824 | 830 | 261,000 |
1987/08/18 | 850 | 850 | 835 | 839 | 139,000 |
1987/08/17 | 856 | 856 | 837 | 849 | 427,000 |
1987/08/14 | 860 | 870 | 856 | 857 | 368,000 |
1987/08/13 | 880 | 880 | 850 | 870 | 623,000 |
1987/08/12 | 898 | 899 | 848 | 848 | 1,419,000 |
1987/08/11 | 831 | 890 | 831 | 888 | 1,168,000 |
1987/08/10 | 842 | 860 | 825 | 831 | 491,000 |
1987/08/07 | 845 | 880 | 845 | 852 | 904,000 |
1987/08/06 | 810 | 859 | 810 | 845 | 411,000 |
1987/08/05 | 830 | 841 | 806 | 815 | 461,000 |
1987/08/04 | 854 | 854 | 831 | 831 | 604,000 |
1987/08/03 | 833 | 863 | 833 | 859 | 704,000 |
1987/08/01 | 872 | 872 | 850 | 863 | 588,000 |
1987/07/31 | 870 | 880 | 836 | 872 | 730,000 |
1987/07/30 | 888 | 893 | 870 | 872 | 1,078,000 |
1987/07/29 | 909 | 926 | 880 | 890 | 7,142,000 |
1987/07/28 | 880 | 895 | 862 | 894 | 1,792,000 |
1987/07/27 | 885 | 903 | 870 | 879 | 4,563,000 |
1987/07/25 | 820 | 888 | 820 | 880 | 5,066,000 |
1987/07/24 | 787 | 805 | 785 | 805 | 783,000 |
1987/07/23 | 808 | 809 | 775 | 785 | 536,000 |
1987/07/22 | 790 | 814 | 775 | 808 | 790,000 |
1987/07/21 | 764 | 785 | 764 | 784 | 677,000 |
1987/07/20 | 813 | 819 | 775 | 794 | 836,000 |
1987/07/17 | 820 | 838 | 810 | 820 | 1,867,000 |
1987/07/16 | 796 | 840 | 790 | 820 | 1,982,000 |
1987/07/15 | 829 | 835 | 790 | 793 | 2,242,000 |
1987/07/14 | 845 | 859 | 810 | 819 | 6,705,000 |
1987/07/13 | 780 | 850 | 776 | 825 | 11,261,000 |
1987/07/10 | 710 | 771 | 710 | 764 | 2,762,000 |
1987/07/09 | 710 | 716 | 702 | 713 | 373,000 |
1987/07/08 | 698 | 710 | 698 | 701 | 292,000 |
1987/07/07 | 693 | 705 | 693 | 698 | 388,000 |
1987/07/06 | 700 | 710 | 696 | 696 | 264,000 |
1987/07/04 | 713 | 718 | 708 | 710 | 169,000 |
1987/07/03 | 715 | 716 | 703 | 703 | 434,000 |
1987/07/02 | 710 | 725 | 700 | 713 | 218,000 |
1987/07/01 | 703 | 703 | 690 | 695 | 344,000 |
1987/06/30 | 720 | 720 | 705 | 705 | 336,000 |
1987/06/29 | 725 | 730 | 712 | 715 | 253,000 |
1987/06/27 | 739 | 739 | 725 | 725 | 765,000 |
1987/06/26 | 735 | 735 | 725 | 729 | 541,000 |
1987/06/25 | 735 | 738 | 720 | 725 | 445,000 |
1987/06/24 | 715 | 730 | 710 | 730 | 502,000 |
1987/06/23 | 718 | 722 | 712 | 712 | 482,000 |
1987/06/22 | 737 | 743 | 720 | 728 | 802,000 |
1987/06/19 | 740 | 744 | 720 | 730 | 1,439,000 |
1987/06/18 | 720 | 720 | 706 | 720 | 288,000 |
1987/06/17 | 720 | 723 | 706 | 718 | 359,000 |
1987/06/16 | 730 | 730 | 711 | 718 | 422,000 |
1987/06/15 | 730 | 734 | 710 | 710 | 350,000 |
1987/06/12 | 730 | 730 | 710 | 710 | 515,000 |
1987/06/11 | 745 | 746 | 720 | 720 | 1,177,000 |
1987/06/10 | 720 | 744 | 715 | 735 | 1,347,000 |
1987/06/09 | 720 | 720 | 709 | 710 | 272,000 |
1987/06/08 | 720 | 724 | 703 | 715 | 315,000 |
1987/06/06 | 710 | 720 | 710 | 720 | 404,000 |
1987/06/05 | 700 | 716 | 690 | 690 | 597,000 |
1987/06/04 | 720 | 720 | 690 | 692 | 469,000 |
1987/06/03 | 720 | 720 | 700 | 700 | 514,000 |
1987/06/02 | 691 | 707 | 672 | 700 | 486,000 |
1987/06/01 | 682 | 682 | 668 | 671 | 325,000 |
1987/05/30 | 677 | 680 | 670 | 672 | 302,000 |
1987/05/29 | 685 | 685 | 661 | 667 | 334,000 |
1987/05/28 | 680 | 689 | 660 | 675 | 371,000 |
1987/05/27 | 700 | 702 | 680 | 680 | 766,000 |
1987/05/26 | 705 | 714 | 695 | 697 | 711,000 |
1987/05/25 | 715 | 715 | 700 | 713 | 393,000 |
1987/05/23 | 695 | 720 | 694 | 715 | 456,000 |
1987/05/22 | 705 | 710 | 690 | 700 | 294,000 |
1987/05/21 | 720 | 720 | 690 | 705 | 336,000 |
1987/05/20 | 707 | 709 | 690 | 709 | 580,000 |
1987/05/19 | 730 | 737 | 707 | 708 | 573,000 |
1987/05/18 | 741 | 741 | 707 | 707 | 929,000 |
1987/05/15 | 728 | 739 | 713 | 731 | 1,031,000 |
1987/05/14 | 700 | 710 | 690 | 710 | 330,000 |
1987/05/13 | 720 | 720 | 681 | 700 | 506,000 |
1987/05/12 | 724 | 730 | 705 | 710 | 508,000 |
1987/05/11 | 752 | 752 | 720 | 723 | 827,000 |
1987/05/08 | 750 | 755 | 739 | 742 | 2,573,000 |
1987/05/07 | 720 | 744 | 712 | 744 | 2,922,000 |
1987/05/06 | 730 | 730 | 700 | 700 | 675,000 |
1987/05/02 | 728 | 732 | 704 | 720 | 1,448,000 |
1987/05/01 | 689 | 720 | 672 | 718 | 2,210,000 |
1987/04/30 | 680 | 680 | 630 | 659 | 723,000 |
1987/04/28 | 640 | 641 | 600 | 610 | 363,000 |
1987/04/27 | 660 | 660 | 620 | 620 | 773,000 |
1987/04/25 | 671 | 671 | 650 | 650 | 312,000 |
1987/04/24 | 670 | 680 | 657 | 661 | 394,000 |
1987/04/23 | 697 | 701 | 654 | 661 | 608,000 |
1987/04/22 | 646 | 690 | 645 | 690 | 1,061,000 |
1987/04/21 | 650 | 680 | 650 | 656 | 844,000 |
1987/04/20 | 700 | 701 | 657 | 680 | 752,000 |
1987/04/17 | 710 | 711 | 680 | 698 | 1,009,000 |
1987/04/16 | 735 | 739 | 700 | 700 | 1,265,000 |
1987/04/15 | 735 | 737 | 707 | 724 | 1,928,000 |
1987/04/14 | 714 | 750 | 709 | 725 | 3,162,000 |
1987/04/13 | 710 | 740 | 681 | 700 | 2,477,000 |
1987/04/10 | 730 | 770 | 714 | 720 | 8,634,000 |
1987/04/09 | 680 | 740 | 674 | 740 | 8,226,000 |
1987/04/08 | 630 | 653 | 623 | 653 | 2,312,000 |
1987/04/07 | 640 | 644 | 621 | 626 | 1,430,000 |
1987/04/06 | 646 | 655 | 621 | 639 | 3,444,000 |
1987/04/04 | 619 | 637 | 615 | 636 | 3,566,000 |
1987/04/03 | 598 | 607 | 580 | 601 | 3,947,000 |
1987/04/02 | 588 | 610 | 588 | 590 | 3,757,000 |
1987/04/01 | 565 | 570 | 552 | 570 | 1,182,000 |
1987/03/31 | 507 | 550 | 507 | 532 | 318,000 |
1987/03/30 | 550 | 554 | 532 | 537 | 271,000 |
1987/03/28 | 550 | 560 | 545 | 550 | 235,000 |
1987/03/27 | 552 | 552 | 542 | 552 | 902,000 |
1987/03/26 | 560 | 564 | 540 | 545 | 534,000 |
1987/03/25 | 556 | 565 | 550 | 560 | 335,000 |
1987/03/24 | 567 | 570 | 540 | 566 | 622,000 |
1987/03/23 | 580 | 584 | 567 | 567 | 1,176,000 |
1987/03/20 | 575 | 584 | 557 | 570 | 3,415,000 |
1987/03/19 | 555 | 575 | 550 | 575 | 1,966,000 |
1987/03/18 | 541 | 547 | 520 | 528 | 472,000 |
1987/03/17 | 550 | 554 | 539 | 539 | 595,000 |
1987/03/16 | 554 | 559 | 535 | 540 | 862,000 |
1987/03/13 | 531 | 540 | 530 | 534 | 663,000 |
1987/03/12 | 536 | 540 | 530 | 537 | 485,000 |
1987/03/11 | 570 | 570 | 540 | 541 | 2,317,000 |
1987/03/10 | 530 | 570 | 528 | 565 | 2,979,000 |
1987/03/09 | 529 | 540 | 516 | 530 | 1,077,000 |
1987/03/07 | 480 | 519 | 480 | 510 | 338,000 |
1987/03/06 | 485 | 494 | 480 | 480 | 271,000 |
1987/03/05 | 500 | 515 | 494 | 499 | 213,000 |
1987/03/04 | 517 | 524 | 498 | 500 | 646,000 |
1987/03/03 | 486 | 530 | 486 | 524 | 462,000 |
1987/03/02 | 490 | 500 | 481 | 481 | 257,000 |
1987/02/28 | 466 | 466 | 451 | 465 | 234,000 |
1987/02/27 | 465 | 468 | 460 | 461 | 335,000 |
1987/02/26 | 483 | 484 | 465 | 467 | 357,000 |
1987/02/25 | 479 | 485 | 463 | 484 | 374,000 |
1987/02/24 | 489 | 489 | 471 | 478 | 432,000 |
1987/02/23 | 490 | 490 | 479 | 486 | 324,000 |
1987/02/20 | 486 | 490 | 480 | 490 | 553,000 |
1987/02/19 | 500 | 500 | 485 | 500 | 471,000 |
1987/02/18 | 498 | 505 | 497 | 500 | 211,000 |
1987/02/17 | 495 | 498 | 482 | 485 | 258,000 |
1987/02/16 | 505 | 505 | 498 | 498 | 140,000 |
1987/02/13 | 510 | 510 | 501 | 501 | 410,000 |
1987/02/12 | 505 | 515 | 504 | 505 | 297,000 |
1987/02/10 | 503 | 525 | 503 | 525 | 284,000 |
1987/02/09 | 509 | 510 | 498 | 505 | 291,000 |
1987/02/07 | 502 | 515 | 502 | 510 | 225,000 |
1987/02/06 | 519 | 520 | 512 | 512 | 270,000 |
1987/02/05 | 526 | 534 | 509 | 529 | 295,000 |
1987/02/04 | 518 | 534 | 508 | 533 | 469,000 |
1987/02/03 | 518 | 522 | 510 | 518 | 538,000 |
1987/02/02 | 526 | 530 | 518 | 520 | 466,000 |
1987/01/31 | 540 | 543 | 532 | 538 | 434,000 |
1987/01/30 | 555 | 555 | 535 | 540 | 941,000 |
1987/01/29 | 530 | 560 | 530 | 545 | 3,496,000 |
1987/01/28 | 519 | 530 | 513 | 530 | 1,075,000 |
1987/01/27 | 520 | 520 | 512 | 513 | 325,000 |
1987/01/26 | 522 | 530 | 510 | 516 | 553,000 |
1987/01/24 | 521 | 530 | 520 | 521 | 474,000 |
1987/01/23 | 511 | 540 | 511 | 522 | 1,307,000 |
1987/01/22 | 510 | 534 | 509 | 521 | 1,826,000 |
1987/01/21 | 510 | 516 | 497 | 498 | 2,476,000 |
1987/01/20 | 546 | 548 | 530 | 530 | 1,638,000 |
1987/01/19 | 528 | 551 | 519 | 538 | 4,421,000 |
1987/01/16 | 480 | 539 | 477 | 520 | 4,566,000 |
1987/01/14 | 439 | 471 | 439 | 460 | 919,000 |
1987/01/13 | 433 | 446 | 431 | 443 | 497,000 |
1987/01/12 | 438 | 438 | 431 | 438 | 167,000 |
1987/01/09 | 442 | 442 | 426 | 433 | 289,000 |
1987/01/08 | 440 | 443 | 438 | 441 | 639,000 |
1987/01/07 | 440 | 440 | 429 | 439 | 687,000 |
1987/01/06 | 407 | 418 | 400 | 411 | 2,038,000 |
1987/01/05 | 400 | 410 | 400 | 407 | 107,000 |