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 |
|---|---|---|---|---|---|
| 1991/12/30 | 621 | 650 | 621 | 650 | 65,000 |
| 1991/12/27 | 628 | 630 | 612 | 612 | 359,000 |
| 1991/12/26 | 630 | 639 | 625 | 628 | 80,000 |
| 1991/12/25 | 629 | 640 | 621 | 640 | 139,000 |
| 1991/12/24 | 660 | 670 | 625 | 640 | 107,000 |
| 1991/12/20 | 651 | 670 | 650 | 670 | 74,000 |
| 1991/12/19 | 680 | 680 | 661 | 670 | 54,000 |
| 1991/12/18 | 681 | 690 | 680 | 681 | 129,000 |
| 1991/12/17 | 700 | 700 | 690 | 695 | 63,000 |
| 1991/12/16 | 700 | 710 | 700 | 701 | 149,000 |
| 1991/12/13 | 680 | 720 | 680 | 720 | 237,000 |
| 1991/12/12 | 680 | 680 | 672 | 680 | 69,000 |
| 1991/12/11 | 641 | 651 | 638 | 651 | 56,000 |
| 1991/12/10 | 670 | 670 | 651 | 658 | 107,000 |
| 1991/12/09 | 700 | 701 | 681 | 685 | 78,000 |
| 1991/12/06 | 659 | 713 | 659 | 700 | 380,000 |
| 1991/12/05 | 640 | 660 | 630 | 660 | 165,000 |
| 1991/12/04 | 600 | 640 | 600 | 630 | 260,000 |
| 1991/12/03 | 582 | 600 | 580 | 599 | 255,000 |
| 1991/12/02 | 600 | 601 | 579 | 579 | 46,000 |
| 1991/11/29 | 635 | 640 | 596 | 610 | 167,000 |
| 1991/11/28 | 650 | 650 | 610 | 610 | 100,000 |
| 1991/11/27 | 686 | 687 | 651 | 651 | 101,000 |
| 1991/11/26 | 693 | 693 | 680 | 685 | 62,000 |
| 1991/11/25 | 701 | 701 | 680 | 683 | 82,000 |
| 1991/11/22 | 745 | 745 | 691 | 691 | 124,000 |
| 1991/11/21 | 754 | 758 | 735 | 735 | 388,000 |
| 1991/11/20 | 696 | 735 | 690 | 727 | 235,000 |
| 1991/11/19 | 700 | 701 | 691 | 692 | 192,000 |
| 1991/11/18 | 690 | 692 | 679 | 690 | 246,000 |
| 1991/11/15 | 735 | 745 | 710 | 720 | 230,000 |
| 1991/11/14 | 761 | 765 | 743 | 745 | 76,000 |
| 1991/11/13 | 780 | 785 | 771 | 771 | 103,000 |
| 1991/11/12 | 762 | 772 | 762 | 770 | 76,000 |
| 1991/11/11 | 770 | 770 | 760 | 760 | 78,000 |
| 1991/11/08 | 790 | 790 | 760 | 760 | 146,000 |
| 1991/11/07 | 799 | 799 | 780 | 780 | 171,000 |
| 1991/11/06 | 764 | 802 | 764 | 790 | 631,000 |
| 1991/11/05 | 788 | 796 | 764 | 764 | 152,000 |
| 1991/11/01 | 805 | 805 | 780 | 789 | 192,000 |
| 1991/10/31 | 795 | 820 | 795 | 807 | 424,000 |
| 1991/10/30 | 812 | 827 | 785 | 790 | 527,000 |
| 1991/10/29 | 830 | 830 | 806 | 810 | 582,000 |
| 1991/10/28 | 845 | 849 | 820 | 824 | 557,000 |
| 1991/10/25 | 805 | 836 | 804 | 835 | 1,256,000 |
| 1991/10/24 | 825 | 846 | 805 | 805 | 3,614,000 |
| 1991/10/23 | 738 | 815 | 732 | 815 | 2,974,000 |
| 1991/10/22 | 750 | 750 | 731 | 740 | 399,000 |
| 1991/10/21 | 750 | 774 | 745 | 755 | 682,000 |
| 1991/10/18 | 728 | 788 | 724 | 740 | 2,809,000 |
| 1991/10/17 | 680 | 726 | 679 | 718 | 2,240,000 |
| 1991/10/16 | 627 | 670 | 627 | 670 | 332,000 |
| 1991/10/15 | 649 | 650 | 636 | 637 | 141,000 |
| 1991/10/14 | 669 | 669 | 639 | 646 | 122,000 |
| 1991/10/11 | 665 | 669 | 652 | 660 | 275,000 |
| 1991/10/09 | 665 | 679 | 655 | 660 | 484,000 |
| 1991/10/08 | 673 | 680 | 649 | 650 | 531,000 |
| 1991/10/07 | 652 | 685 | 642 | 683 | 1,013,000 |
| 1991/10/04 | 640 | 652 | 636 | 652 | 1,286,000 |
| 1991/10/03 | 601 | 620 | 600 | 615 | 331,000 |
| 1991/10/02 | 600 | 600 | 595 | 596 | 181,000 |
| 1991/10/01 | 580 | 616 | 575 | 612 | 428,000 |
| 1991/09/30 | 590 | 590 | 570 | 570 | 69,000 |
| 1991/09/27 | 545 | 582 | 545 | 582 | 476,000 |
| 1991/09/26 | 555 | 555 | 540 | 543 | 144,000 |
| 1991/09/25 | 547 | 560 | 541 | 555 | 190,000 |
| 1991/09/24 | 540 | 560 | 540 | 560 | 186,000 |
| 1991/09/20 | 533 | 550 | 531 | 540 | 310,000 |
| 1991/09/19 | 530 | 536 | 530 | 533 | 259,000 |
| 1991/09/18 | 538 | 540 | 530 | 530 | 85,000 |
| 1991/09/17 | 537 | 555 | 537 | 545 | 77,000 |
| 1991/09/13 | 538 | 538 | 531 | 535 | 207,000 |
| 1991/09/12 | 531 | 538 | 530 | 538 | 72,000 |
| 1991/09/11 | 541 | 541 | 531 | 532 | 77,000 |
| 1991/09/10 | 556 | 556 | 556 | 556 | 19,000 |
| 1991/09/09 | 556 | 576 | 556 | 576 | 37,000 |
| 1991/09/06 | 565 | 576 | 560 | 576 | 176,000 |
| 1991/09/05 | 565 | 565 | 560 | 565 | 64,000 |
| 1991/09/04 | 568 | 568 | 560 | 560 | 44,000 |
| 1991/09/03 | 562 | 564 | 555 | 562 | 87,000 |
| 1991/09/02 | 550 | 560 | 550 | 560 | 91,000 |
| 1991/08/30 | 534 | 550 | 525 | 550 | 54,000 |
| 1991/08/29 | 520 | 534 | 520 | 534 | 44,000 |
| 1991/08/28 | 524 | 524 | 516 | 520 | 43,000 |
| 1991/08/27 | 528 | 539 | 524 | 524 | 30,000 |
| 1991/08/26 | 562 | 565 | 560 | 560 | 16,000 |
| 1991/08/23 | 544 | 566 | 530 | 565 | 42,000 |
| 1991/08/22 | 566 | 566 | 545 | 566 | 35,000 |
| 1991/08/21 | 520 | 531 | 519 | 530 | 25,000 |
| 1991/08/20 | 515 | 520 | 500 | 520 | 47,000 |
| 1991/08/19 | 542 | 545 | 505 | 520 | 45,000 |
| 1991/08/16 | 551 | 560 | 551 | 560 | 59,000 |
| 1991/08/15 | 560 | 565 | 555 | 561 | 43,000 |
| 1991/08/14 | 544 | 550 | 544 | 550 | 118,000 |
| 1991/08/13 | 539 | 550 | 539 | 544 | 61,000 |
| 1991/08/12 | 576 | 576 | 559 | 559 | 34,000 |
| 1991/08/09 | 585 | 590 | 583 | 590 | 32,000 |
| 1991/08/08 | 600 | 600 | 590 | 600 | 32,000 |
| 1991/08/07 | 595 | 595 | 590 | 590 | 21,000 |
| 1991/08/06 | 591 | 591 | 590 | 590 | 43,000 |
| 1991/08/05 | 595 | 598 | 586 | 591 | 32,000 |
| 1991/08/02 | 609 | 609 | 598 | 598 | 35,000 |
| 1991/08/01 | 604 | 609 | 596 | 600 | 104,000 |
| 1991/07/31 | 597 | 610 | 595 | 605 | 244,000 |
| 1991/07/30 | 590 | 594 | 587 | 587 | 57,000 |
| 1991/07/29 | 600 | 600 | 593 | 593 | 53,000 |
| 1991/07/26 | 579 | 586 | 575 | 585 | 50,000 |
| 1991/07/25 | 579 | 590 | 579 | 590 | 61,000 |
| 1991/07/24 | 563 | 579 | 563 | 579 | 71,000 |
| 1991/07/23 | 573 | 573 | 563 | 563 | 144,000 |
| 1991/07/22 | 573 | 575 | 573 | 573 | 121,000 |
| 1991/07/19 | 580 | 583 | 580 | 583 | 56,000 |
| 1991/07/18 | 590 | 595 | 585 | 585 | 107,000 |
| 1991/07/17 | 587 | 605 | 587 | 605 | 257,000 |
| 1991/07/16 | 565 | 586 | 565 | 586 | 116,000 |
| 1991/07/15 | 540 | 565 | 540 | 565 | 121,000 |
| 1991/07/12 | 541 | 550 | 540 | 540 | 19,000 |
| 1991/07/11 | 535 | 536 | 535 | 536 | 12,000 |
| 1991/07/10 | 521 | 550 | 521 | 550 | 27,000 |
| 1991/07/09 | 525 | 550 | 490 | 550 | 92,000 |
| 1991/07/08 | 553 | 553 | 525 | 525 | 90,000 |
| 1991/07/05 | 555 | 560 | 555 | 556 | 68,000 |
| 1991/07/04 | 570 | 570 | 551 | 553 | 88,000 |
| 1991/07/03 | 590 | 595 | 570 | 580 | 105,000 |
| 1991/07/02 | 600 | 607 | 599 | 600 | 103,000 |
| 1991/07/01 | 585 | 600 | 585 | 597 | 135,000 |
| 1991/06/28 | 565 | 575 | 565 | 575 | 59,000 |
| 1991/06/27 | 560 | 569 | 560 | 565 | 138,000 |
| 1991/06/26 | 560 | 565 | 557 | 557 | 88,000 |
| 1991/06/25 | 555 | 565 | 550 | 555 | 118,000 |
| 1991/06/24 | 560 | 560 | 550 | 555 | 112,000 |
| 1991/06/21 | 545 | 560 | 545 | 560 | 86,000 |
| 1991/06/20 | 526 | 540 | 523 | 540 | 128,000 |
| 1991/06/19 | 530 | 536 | 526 | 526 | 106,000 |
| 1991/06/18 | 546 | 546 | 526 | 526 | 64,000 |
| 1991/06/17 | 523 | 536 | 523 | 526 | 80,000 |
| 1991/06/14 | 525 | 526 | 523 | 523 | 276,000 |
| 1991/06/13 | 530 | 530 | 522 | 522 | 244,000 |
| 1991/06/12 | 547 | 550 | 527 | 527 | 166,000 |
| 1991/06/11 | 561 | 561 | 547 | 547 | 298,000 |
| 1991/06/10 | 565 | 570 | 562 | 562 | 99,000 |
| 1991/06/07 | 584 | 584 | 570 | 575 | 188,000 |
| 1991/06/06 | 585 | 585 | 580 | 584 | 66,000 |
| 1991/06/05 | 590 | 590 | 576 | 576 | 38,000 |
| 1991/06/04 | 570 | 590 | 570 | 590 | 63,000 |
| 1991/06/03 | 600 | 600 | 570 | 575 | 51,000 |
| 1991/05/31 | 580 | 590 | 580 | 590 | 57,000 |
| 1991/05/30 | 575 | 579 | 570 | 570 | 8,000 |
| 1991/05/29 | 575 | 580 | 575 | 580 | 27,000 |
| 1991/05/28 | 580 | 580 | 565 | 565 | 89,000 |
| 1991/05/27 | 580 | 590 | 580 | 585 | 49,000 |
| 1991/05/24 | 575 | 580 | 570 | 580 | 40,000 |
| 1991/05/23 | 570 | 575 | 570 | 575 | 67,000 |
| 1991/05/22 | 580 | 581 | 570 | 575 | 54,000 |
| 1991/05/21 | 570 | 580 | 570 | 580 | 44,000 |
| 1991/05/20 | 594 | 594 | 580 | 580 | 33,000 |
| 1991/05/17 | 595 | 603 | 595 | 595 | 104,000 |
| 1991/05/16 | 605 | 608 | 605 | 605 | 30,000 |
| 1991/05/15 | 595 | 618 | 595 | 608 | 230,000 |
| 1991/05/14 | 610 | 617 | 610 | 615 | 121,000 |
| 1991/05/13 | 609 | 618 | 609 | 610 | 74,000 |
| 1991/05/10 | 606 | 619 | 606 | 615 | 41,000 |
| 1991/05/09 | 609 | 614 | 600 | 601 | 59,000 |
| 1991/05/08 | 601 | 605 | 601 | 601 | 146,000 |
| 1991/05/07 | 613 | 613 | 605 | 610 | 124,000 |
| 1991/05/02 | 619 | 619 | 610 | 613 | 85,000 |
| 1991/05/01 | 600 | 620 | 600 | 620 | 128,000 |
| 1991/04/30 | 610 | 610 | 599 | 600 | 59,000 |
| 1991/04/26 | 600 | 608 | 600 | 605 | 64,000 |
| 1991/04/25 | 595 | 603 | 595 | 596 | 103,000 |
| 1991/04/24 | 610 | 610 | 600 | 600 | 165,000 |
| 1991/04/23 | 600 | 610 | 600 | 610 | 144,000 |
| 1991/04/22 | 615 | 615 | 601 | 604 | 167,000 |
| 1991/04/19 | 636 | 639 | 619 | 619 | 211,000 |
| 1991/04/18 | 640 | 640 | 632 | 636 | 142,000 |
| 1991/04/17 | 630 | 645 | 630 | 640 | 189,000 |
| 1991/04/16 | 640 | 640 | 630 | 635 | 173,000 |
| 1991/04/15 | 615 | 640 | 615 | 640 | 98,000 |
| 1991/04/12 | 616 | 625 | 616 | 625 | 185,000 |
| 1991/04/11 | 645 | 645 | 623 | 623 | 93,000 |
| 1991/04/10 | 622 | 645 | 622 | 645 | 136,000 |
| 1991/04/09 | 650 | 655 | 640 | 649 | 238,000 |
| 1991/04/08 | 650 | 656 | 640 | 644 | 242,000 |
| 1991/04/05 | 631 | 653 | 629 | 646 | 1,119,000 |
| 1991/04/04 | 619 | 635 | 610 | 630 | 349,000 |
| 1991/04/03 | 609 | 622 | 609 | 610 | 217,000 |
| 1991/04/02 | 570 | 610 | 570 | 609 | 114,000 |
| 1991/04/01 | 588 | 590 | 560 | 570 | 179,000 |
| 1991/03/29 | 595 | 598 | 585 | 586 | 50,000 |
| 1991/03/28 | 595 | 600 | 594 | 600 | 49,000 |
| 1991/03/27 | 600 | 600 | 593 | 594 | 48,000 |
| 1991/03/26 | 597 | 600 | 587 | 592 | 75,000 |
| 1991/03/25 | 592 | 620 | 590 | 620 | 243,000 |
| 1991/03/22 | 600 | 600 | 585 | 591 | 262,000 |
| 1991/03/20 | 612 | 615 | 580 | 580 | 253,000 |
| 1991/03/19 | 605 | 628 | 605 | 628 | 173,000 |
| 1991/03/18 | 626 | 632 | 620 | 621 | 205,000 |
| 1991/03/15 | 600 | 636 | 600 | 626 | 373,000 |
| 1991/03/14 | 610 | 616 | 606 | 606 | 192,000 |
| 1991/03/13 | 605 | 614 | 605 | 610 | 225,000 |
| 1991/03/12 | 607 | 620 | 600 | 612 | 266,000 |
| 1991/03/11 | 590 | 600 | 590 | 600 | 173,000 |
| 1991/03/08 | 579 | 586 | 578 | 585 | 99,000 |
| 1991/03/07 | 581 | 582 | 579 | 579 | 54,000 |
| 1991/03/06 | 575 | 580 | 575 | 580 | 88,000 |
| 1991/03/05 | 570 | 580 | 570 | 575 | 56,000 |
| 1991/03/04 | 587 | 587 | 566 | 566 | 46,000 |
| 1991/03/01 | 600 | 600 | 590 | 590 | 41,000 |
| 1991/02/28 | 599 | 610 | 590 | 590 | 148,000 |
| 1991/02/27 | 590 | 598 | 590 | 595 | 35,000 |
| 1991/02/26 | 590 | 605 | 590 | 605 | 187,000 |
| 1991/02/25 | 575 | 590 | 575 | 590 | 126,000 |
| 1991/02/22 | 610 | 615 | 601 | 615 | 211,000 |
| 1991/02/21 | 611 | 620 | 610 | 610 | 212,000 |
| 1991/02/20 | 610 | 620 | 600 | 610 | 224,000 |
| 1991/02/19 | 599 | 620 | 586 | 600 | 299,000 |
| 1991/02/18 | 600 | 600 | 580 | 585 | 325,000 |
| 1991/02/15 | 580 | 589 | 560 | 577 | 249,000 |
| 1991/02/14 | 571 | 583 | 565 | 580 | 360,000 |
| 1991/02/13 | 546 | 570 | 546 | 561 | 410,000 |
| 1991/02/12 | 550 | 566 | 545 | 566 | 509,000 |
| 1991/02/08 | 520 | 536 | 520 | 535 | 313,000 |
| 1991/02/07 | 505 | 525 | 505 | 525 | 362,000 |
| 1991/02/06 | 499 | 514 | 495 | 505 | 248,000 |
| 1991/02/05 | 455 | 475 | 451 | 468 | 275,000 |
| 1991/02/04 | 445 | 450 | 441 | 450 | 234,000 |
| 1991/02/01 | 450 | 450 | 445 | 445 | 112,000 |
| 1991/01/31 | 458 | 460 | 450 | 452 | 84,000 |
| 1991/01/30 | 455 | 457 | 455 | 455 | 47,000 |
| 1991/01/29 | 455 | 460 | 455 | 457 | 59,000 |
| 1991/01/28 | 456 | 460 | 456 | 460 | 52,000 |
| 1991/01/25 | 466 | 470 | 465 | 469 | 74,000 |
| 1991/01/24 | 469 | 480 | 469 | 470 | 11,000 |
| 1991/01/23 | 475 | 480 | 475 | 480 | 13,000 |
| 1991/01/22 | 495 | 500 | 495 | 495 | 110,000 |
| 1991/01/18 | 486 | 505 | 485 | 504 | 95,000 |
| 1991/01/17 | 460 | 474 | 460 | 474 | 47,000 |
| 1991/01/14 | 499 | 500 | 499 | 500 | 19,000 |
| 1991/01/11 | 500 | 500 | 494 | 499 | 49,000 |
| 1991/01/10 | 500 | 500 | 492 | 492 | 43,000 |
| 1991/01/09 | 500 | 500 | 490 | 490 | 51,000 |
| 1991/01/08 | 495 | 500 | 490 | 490 | 60,000 |
| 1991/01/07 | 505 | 505 | 480 | 480 | 87,000 |
| 1991/01/04 | 500 | 500 | 491 | 491 | 31,000 |