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 |
---|---|---|---|---|---|
1988/12/28 | 780 | 780 | 760 | 760 | 77,000 |
1988/12/27 | 790 | 790 | 775 | 775 | 84,000 |
1988/12/26 | 793 | 793 | 774 | 781 | 111,000 |
1988/12/24 | 794 | 794 | 771 | 773 | 74,000 |
1988/12/23 | 794 | 794 | 766 | 777 | 139,000 |
1988/12/22 | 760 | 800 | 759 | 800 | 368,000 |
1988/12/21 | 761 | 761 | 751 | 759 | 162,000 |
1988/12/20 | 755 | 765 | 755 | 760 | 50,000 |
1988/12/19 | 762 | 769 | 755 | 769 | 50,000 |
1988/12/16 | 760 | 761 | 752 | 752 | 155,000 |
1988/12/15 | 790 | 790 | 755 | 755 | 96,000 |
1988/12/14 | 785 | 789 | 783 | 783 | 95,000 |
1988/12/13 | 785 | 790 | 784 | 784 | 106,000 |
1988/12/12 | 786 | 793 | 785 | 785 | 176,000 |
1988/12/09 | 788 | 800 | 787 | 787 | 373,000 |
1988/12/08 | 810 | 810 | 785 | 786 | 461,000 |
1988/12/07 | 790 | 810 | 785 | 806 | 690,000 |
1988/12/06 | 750 | 800 | 750 | 785 | 494,000 |
1988/12/05 | 748 | 750 | 739 | 746 | 141,000 |
1988/12/03 | 725 | 739 | 725 | 739 | 343,000 |
1988/12/02 | 738 | 740 | 734 | 735 | 327,000 |
1988/12/01 | 745 | 748 | 735 | 740 | 182,000 |
1988/11/30 | 731 | 745 | 731 | 736 | 71,000 |
1988/11/29 | 736 | 747 | 730 | 730 | 71,000 |
1988/11/28 | 749 | 749 | 735 | 737 | 107,000 |
1988/11/26 | 746 | 755 | 730 | 730 | 87,000 |
1988/11/25 | 754 | 754 | 746 | 746 | 63,000 |
1988/11/24 | 750 | 770 | 746 | 746 | 352,000 |
1988/11/22 | 749 | 749 | 736 | 745 | 100,000 |
1988/11/21 | 720 | 750 | 720 | 730 | 145,000 |
1988/11/18 | 700 | 743 | 700 | 740 | 144,000 |
1988/11/17 | 713 | 720 | 708 | 708 | 179,000 |
1988/11/16 | 721 | 735 | 716 | 721 | 110,000 |
1988/11/15 | 744 | 745 | 720 | 740 | 139,000 |
1988/11/14 | 749 | 750 | 730 | 750 | 144,000 |
1988/11/11 | 730 | 740 | 730 | 738 | 221,000 |
1988/11/10 | 705 | 727 | 705 | 727 | 155,000 |
1988/11/09 | 690 | 700 | 688 | 695 | 143,000 |
1988/11/08 | 686 | 695 | 684 | 691 | 146,000 |
1988/11/07 | 690 | 690 | 680 | 686 | 116,000 |
1988/11/05 | 695 | 695 | 685 | 685 | 87,000 |
1988/11/04 | 695 | 695 | 684 | 695 | 172,000 |
1988/11/02 | 710 | 710 | 691 | 695 | 228,000 |
1988/11/01 | 710 | 710 | 695 | 700 | 166,000 |
1988/10/31 | 700 | 719 | 700 | 710 | 27,000 |
1988/10/29 | 720 | 720 | 715 | 715 | 58,000 |
1988/10/28 | 700 | 720 | 695 | 720 | 66,000 |
1988/10/27 | 688 | 707 | 673 | 681 | 170,000 |
1988/10/26 | 680 | 685 | 670 | 678 | 157,000 |
1988/10/25 | 680 | 695 | 675 | 680 | 165,000 |
1988/10/24 | 680 | 680 | 670 | 679 | 102,000 |
1988/10/22 | 680 | 680 | 676 | 680 | 30,000 |
1988/10/21 | 675 | 685 | 675 | 680 | 71,000 |
1988/10/20 | 675 | 685 | 675 | 685 | 60,000 |
1988/10/19 | 670 | 680 | 669 | 680 | 45,000 |
1988/10/18 | 680 | 685 | 670 | 670 | 77,000 |
1988/10/17 | 685 | 687 | 680 | 685 | 81,000 |
1988/10/14 | 681 | 695 | 678 | 685 | 80,000 |
1988/10/13 | 690 | 690 | 671 | 671 | 83,000 |
1988/10/12 | 703 | 703 | 688 | 690 | 112,000 |
1988/10/11 | 715 | 716 | 703 | 703 | 64,000 |
1988/10/07 | 711 | 720 | 711 | 711 | 57,000 |
1988/10/06 | 720 | 730 | 716 | 716 | 209,000 |
1988/10/05 | 727 | 730 | 721 | 730 | 108,000 |
1988/10/04 | 730 | 738 | 730 | 730 | 45,000 |
1988/10/03 | 738 | 740 | 736 | 737 | 33,000 |
1988/10/01 | 732 | 736 | 731 | 735 | 81,000 |
1988/09/30 | 733 | 735 | 731 | 733 | 115,000 |
1988/09/29 | 740 | 745 | 731 | 731 | 53,000 |
1988/09/28 | 750 | 760 | 734 | 740 | 76,000 |
1988/09/27 | 760 | 760 | 755 | 755 | 75,000 |
1988/09/26 | 770 | 780 | 758 | 758 | 106,000 |
1988/09/24 | 765 | 765 | 756 | 756 | 15,000 |
1988/09/22 | 760 | 765 | 755 | 755 | 96,000 |
1988/09/21 | 770 | 770 | 756 | 760 | 78,000 |
1988/09/20 | 762 | 770 | 760 | 760 | 118,000 |
1988/09/19 | 780 | 780 | 760 | 762 | 45,000 |
1988/09/16 | 775 | 775 | 762 | 762 | 45,000 |
1988/09/14 | 770 | 774 | 760 | 765 | 86,000 |
1988/09/13 | 765 | 780 | 756 | 775 | 75,000 |
1988/09/12 | 755 | 759 | 751 | 751 | 54,000 |
1988/09/09 | 757 | 760 | 755 | 755 | 42,000 |
1988/09/08 | 760 | 765 | 755 | 755 | 30,000 |
1988/09/07 | 780 | 780 | 760 | 760 | 33,000 |
1988/09/06 | 760 | 765 | 760 | 760 | 64,000 |
1988/09/05 | 780 | 780 | 760 | 760 | 44,000 |
1988/09/03 | 750 | 760 | 750 | 760 | 110,000 |
1988/09/02 | 760 | 768 | 750 | 750 | 90,000 |
1988/09/01 | 762 | 762 | 750 | 755 | 76,000 |
1988/08/31 | 765 | 765 | 760 | 760 | 33,000 |
1988/08/30 | 760 | 770 | 760 | 760 | 25,000 |
1988/08/29 | 750 | 760 | 750 | 760 | 42,000 |
1988/08/27 | 760 | 770 | 749 | 770 | 72,000 |
1988/08/26 | 760 | 760 | 750 | 750 | 58,000 |
1988/08/25 | 770 | 770 | 760 | 760 | 80,000 |
1988/08/24 | 765 | 765 | 765 | 765 | 29,000 |
1988/08/23 | 765 | 766 | 765 | 766 | 32,000 |
1988/08/22 | 768 | 770 | 765 | 765 | 55,000 |
1988/08/19 | 770 | 770 | 769 | 769 | 34,000 |
1988/08/18 | 780 | 780 | 769 | 769 | 110,000 |
1988/08/17 | 776 | 776 | 770 | 770 | 109,000 |
1988/08/16 | 769 | 775 | 769 | 774 | 29,000 |
1988/08/15 | 765 | 770 | 765 | 766 | 71,000 |
1988/08/12 | 775 | 775 | 765 | 765 | 112,000 |
1988/08/11 | 784 | 784 | 775 | 775 | 150,000 |
1988/08/10 | 795 | 795 | 780 | 782 | 54,000 |
1988/08/09 | 798 | 798 | 790 | 790 | 40,000 |
1988/08/08 | 809 | 809 | 772 | 776 | 123,000 |
1988/08/06 | 816 | 818 | 795 | 799 | 81,000 |
1988/08/05 | 830 | 832 | 814 | 814 | 254,000 |
1988/08/04 | 804 | 833 | 804 | 818 | 1,185,000 |
1988/08/03 | 804 | 805 | 800 | 803 | 86,000 |
1988/08/02 | 800 | 807 | 798 | 799 | 222,000 |
1988/08/01 | 777 | 785 | 777 | 785 | 132,000 |
1988/07/30 | 775 | 779 | 772 | 775 | 75,000 |
1988/07/29 | 770 | 780 | 770 | 772 | 77,000 |
1988/07/28 | 752 | 780 | 752 | 768 | 82,000 |
1988/07/27 | 750 | 765 | 750 | 750 | 349,000 |
1988/07/26 | 760 | 760 | 747 | 750 | 254,000 |
1988/07/25 | 755 | 761 | 750 | 760 | 1,146,000 |
1988/07/23 | 761 | 762 | 751 | 761 | 101,000 |
1988/07/22 | 781 | 782 | 770 | 770 | 130,000 |
1988/07/21 | 790 | 790 | 780 | 780 | 70,000 |
1988/07/20 | 781 | 807 | 780 | 796 | 50,000 |
1988/07/19 | 790 | 797 | 777 | 778 | 162,000 |
1988/07/18 | 813 | 816 | 802 | 802 | 124,000 |
1988/07/15 | 816 | 830 | 811 | 812 | 139,000 |
1988/07/14 | 822 | 830 | 816 | 816 | 185,000 |
1988/07/13 | 826 | 830 | 820 | 820 | 132,000 |
1988/07/12 | 840 | 841 | 815 | 822 | 93,000 |
1988/07/11 | 840 | 845 | 840 | 840 | 91,000 |
1988/07/08 | 811 | 850 | 811 | 845 | 187,000 |
1988/07/07 | 811 | 825 | 811 | 819 | 83,000 |
1988/07/06 | 832 | 835 | 810 | 810 | 200,000 |
1988/07/05 | 846 | 849 | 830 | 832 | 190,000 |
1988/07/04 | 846 | 849 | 845 | 845 | 76,000 |
1988/07/02 | 845 | 860 | 845 | 845 | 197,000 |
1988/07/01 | 850 | 855 | 840 | 845 | 139,000 |
1988/06/30 | 832 | 838 | 825 | 828 | 300,000 |
1988/06/29 | 845 | 845 | 827 | 830 | 209,000 |
1988/06/28 | 847 | 851 | 835 | 845 | 224,000 |
1988/06/27 | 855 | 860 | 843 | 847 | 118,000 |
1988/06/25 | 856 | 860 | 846 | 851 | 106,000 |
1988/06/24 | 860 | 874 | 851 | 851 | 269,000 |
1988/06/23 | 875 | 875 | 859 | 859 | 165,000 |
1988/06/22 | 875 | 875 | 861 | 869 | 136,000 |
1988/06/21 | 861 | 870 | 860 | 869 | 113,000 |
1988/06/20 | 881 | 890 | 870 | 870 | 73,000 |
1988/06/17 | 865 | 897 | 865 | 879 | 297,000 |
1988/06/16 | 885 | 890 | 875 | 875 | 252,000 |
1988/06/15 | 890 | 895 | 880 | 890 | 147,000 |
1988/06/14 | 900 | 900 | 880 | 880 | 247,000 |
1988/06/13 | 918 | 918 | 901 | 901 | 175,000 |
1988/06/10 | 928 | 930 | 901 | 920 | 451,000 |
1988/06/09 | 930 | 947 | 911 | 919 | 1,915,000 |
1988/06/08 | 890 | 933 | 870 | 929 | 3,576,000 |
1988/06/07 | 890 | 900 | 880 | 897 | 470,000 |
1988/06/06 | 920 | 925 | 900 | 900 | 1,106,000 |
1988/06/04 | 908 | 924 | 898 | 911 | 3,668,000 |
1988/06/03 | 867 | 899 | 857 | 898 | 3,169,000 |
1988/06/02 | 825 | 879 | 822 | 857 | 2,095,000 |
1988/06/01 | 815 | 824 | 808 | 820 | 479,000 |
1988/05/31 | 808 | 815 | 801 | 810 | 194,000 |
1988/05/30 | 810 | 819 | 808 | 819 | 154,000 |
1988/05/28 | 815 | 820 | 808 | 820 | 146,000 |
1988/05/27 | 819 | 824 | 815 | 815 | 224,000 |
1988/05/26 | 828 | 828 | 810 | 819 | 151,000 |
1988/05/25 | 825 | 830 | 807 | 810 | 157,000 |
1988/05/24 | 820 | 820 | 810 | 815 | 100,000 |
1988/05/23 | 839 | 839 | 816 | 820 | 102,000 |
1988/05/20 | 839 | 840 | 829 | 829 | 158,000 |
1988/05/19 | 841 | 845 | 832 | 840 | 537,000 |
1988/05/18 | 840 | 849 | 839 | 848 | 761,000 |
1988/05/17 | 820 | 845 | 819 | 838 | 711,000 |
1988/05/16 | 805 | 820 | 800 | 818 | 167,000 |
1988/05/13 | 790 | 805 | 790 | 796 | 173,000 |
1988/05/12 | 800 | 803 | 790 | 790 | 216,000 |
1988/05/11 | 810 | 813 | 803 | 803 | 150,000 |
1988/05/10 | 813 | 814 | 810 | 810 | 167,000 |
1988/05/09 | 810 | 825 | 808 | 811 | 104,000 |
1988/05/07 | 820 | 820 | 807 | 807 | 105,000 |
1988/05/06 | 834 | 834 | 820 | 825 | 166,000 |
1988/05/02 | 831 | 834 | 825 | 834 | 312,000 |
1988/04/30 | 820 | 839 | 820 | 838 | 285,000 |
1988/04/28 | 815 | 819 | 810 | 816 | 268,000 |
1988/04/27 | 798 | 820 | 795 | 809 | 270,000 |
1988/04/26 | 816 | 816 | 805 | 814 | 278,000 |
1988/04/25 | 810 | 819 | 807 | 807 | 194,000 |
1988/04/23 | 798 | 810 | 795 | 810 | 72,000 |
1988/04/22 | 805 | 805 | 789 | 789 | 185,000 |
1988/04/21 | 810 | 810 | 795 | 795 | 170,000 |
1988/04/20 | 809 | 809 | 800 | 800 | 190,000 |
1988/04/19 | 800 | 808 | 795 | 799 | 196,000 |
1988/04/18 | 810 | 815 | 793 | 793 | 117,000 |
1988/04/15 | 792 | 808 | 792 | 805 | 176,000 |
1988/04/14 | 820 | 820 | 800 | 812 | 191,000 |
1988/04/13 | 815 | 825 | 810 | 811 | 207,000 |
1988/04/12 | 830 | 840 | 820 | 820 | 591,000 |
1988/04/11 | 819 | 821 | 815 | 821 | 344,000 |
1988/04/08 | 810 | 815 | 800 | 800 | 280,000 |
1988/04/07 | 811 | 820 | 800 | 800 | 453,000 |
1988/04/06 | 819 | 820 | 805 | 810 | 402,000 |
1988/04/05 | 792 | 828 | 781 | 828 | 456,000 |
1988/04/04 | 770 | 780 | 762 | 772 | 189,000 |
1988/04/02 | 756 | 760 | 755 | 756 | 101,000 |
1988/04/01 | 770 | 773 | 750 | 755 | 143,000 |
1988/03/31 | 755 | 768 | 746 | 759 | 166,000 |
1988/03/30 | 753 | 756 | 743 | 745 | 209,000 |
1988/03/29 | 755 | 756 | 744 | 749 | 319,000 |
1988/03/28 | 755 | 761 | 745 | 760 | 241,000 |
1988/03/26 | 760 | 769 | 755 | 769 | 228,000 |
1988/03/25 | 771 | 771 | 760 | 760 | 113,000 |
1988/03/24 | 760 | 775 | 760 | 774 | 175,000 |
1988/03/23 | 760 | 767 | 755 | 760 | 214,000 |
1988/03/22 | 780 | 780 | 760 | 760 | 101,000 |
1988/03/18 | 755 | 769 | 755 | 761 | 123,000 |
1988/03/17 | 770 | 770 | 755 | 757 | 127,000 |
1988/03/16 | 759 | 770 | 755 | 770 | 100,000 |
1988/03/15 | 752 | 770 | 752 | 758 | 174,000 |
1988/03/14 | 756 | 770 | 755 | 770 | 183,000 |
1988/03/11 | 760 | 770 | 759 | 759 | 270,000 |
1988/03/10 | 762 | 771 | 760 | 760 | 292,000 |
1988/03/09 | 780 | 780 | 770 | 772 | 157,000 |
1988/03/08 | 761 | 780 | 760 | 780 | 73,000 |
1988/03/07 | 784 | 784 | 760 | 760 | 219,000 |
1988/03/05 | 770 | 775 | 768 | 768 | 59,000 |
1988/03/04 | 772 | 775 | 770 | 771 | 140,000 |
1988/03/03 | 770 | 775 | 769 | 775 | 161,000 |
1988/03/02 | 775 | 781 | 770 | 775 | 357,000 |
1988/03/01 | 774 | 774 | 761 | 769 | 250,000 |
1988/02/29 | 776 | 776 | 756 | 775 | 159,000 |
1988/02/27 | 760 | 769 | 755 | 756 | 283,000 |
1988/02/26 | 762 | 780 | 756 | 779 | 423,000 |
1988/02/25 | 771 | 780 | 768 | 780 | 301,000 |
1988/02/24 | 769 | 774 | 767 | 770 | 132,000 |
1988/02/23 | 785 | 785 | 766 | 767 | 181,000 |
1988/02/22 | 785 | 785 | 765 | 765 | 288,000 |
1988/02/19 | 781 | 795 | 760 | 795 | 693,000 |
1988/02/18 | 785 | 800 | 785 | 785 | 246,000 |
1988/02/17 | 780 | 800 | 775 | 795 | 181,000 |
1988/02/16 | 758 | 781 | 755 | 765 | 283,000 |
1988/02/15 | 790 | 790 | 758 | 758 | 202,000 |
1988/02/12 | 776 | 785 | 751 | 765 | 394,000 |
1988/02/10 | 776 | 798 | 776 | 786 | 335,000 |
1988/02/09 | 800 | 810 | 785 | 786 | 253,000 |
1988/02/08 | 820 | 828 | 802 | 802 | 315,000 |
1988/02/06 | 828 | 830 | 810 | 828 | 206,000 |
1988/02/05 | 810 | 830 | 791 | 819 | 555,000 |
1988/02/04 | 830 | 830 | 806 | 810 | 399,000 |
1988/02/03 | 841 | 857 | 820 | 830 | 833,000 |
1988/02/02 | 825 | 866 | 815 | 854 | 3,524,000 |
1988/02/01 | 789 | 820 | 789 | 820 | 701,000 |
1988/01/30 | 792 | 814 | 791 | 809 | 449,000 |
1988/01/29 | 820 | 825 | 785 | 786 | 712,000 |
1988/01/28 | 826 | 830 | 790 | 810 | 1,123,000 |
1988/01/27 | 771 | 850 | 770 | 825 | 3,532,000 |
1988/01/26 | 742 | 760 | 740 | 751 | 562,000 |
1988/01/25 | 722 | 725 | 716 | 722 | 390,000 |
1988/01/23 | 735 | 740 | 710 | 712 | 424,000 |
1988/01/22 | 736 | 744 | 721 | 730 | 364,000 |
1988/01/21 | 732 | 750 | 726 | 749 | 695,000 |
1988/01/20 | 695 | 760 | 686 | 750 | 734,000 |
1988/01/19 | 670 | 690 | 670 | 690 | 143,000 |
1988/01/18 | 670 | 670 | 660 | 660 | 125,000 |
1988/01/14 | 650 | 670 | 647 | 658 | 236,000 |
1988/01/13 | 655 | 658 | 655 | 655 | 237,000 |
1988/01/12 | 655 | 660 | 651 | 660 | 324,000 |
1988/01/11 | 651 | 660 | 651 | 651 | 100,000 |
1988/01/08 | 670 | 670 | 651 | 665 | 78,000 |
1988/01/07 | 661 | 670 | 640 | 640 | 138,000 |
1988/01/06 | 627 | 650 | 620 | 635 | 135,000 |
1988/01/05 | 616 | 630 | 616 | 617 | 97,000 |
1988/01/04 | 605 | 610 | 604 | 610 | 70,000 |