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 |
---|---|---|---|---|---|
1992/12/30 | 540 | 548 | 540 | 548 | 91,000 |
1992/12/29 | 537 | 543 | 530 | 540 | 134,000 |
1992/12/28 | 538 | 538 | 532 | 532 | 23,000 |
1992/12/25 | 538 | 548 | 538 | 548 | 238,000 |
1992/12/24 | 555 | 560 | 545 | 548 | 379,000 |
1992/12/22 | 551 | 554 | 540 | 550 | 167,000 |
1992/12/21 | 549 | 564 | 549 | 551 | 51,000 |
1992/12/18 | 559 | 562 | 550 | 559 | 320,000 |
1992/12/17 | 543 | 555 | 541 | 550 | 96,000 |
1992/12/16 | 560 | 565 | 551 | 553 | 349,000 |
1992/12/15 | 537 | 562 | 537 | 560 | 344,000 |
1992/12/14 | 530 | 543 | 530 | 543 | 165,000 |
1992/12/11 | 526 | 537 | 521 | 535 | 297,000 |
1992/12/10 | 510 | 536 | 510 | 526 | 242,000 |
1992/12/09 | 505 | 510 | 505 | 509 | 55,000 |
1992/12/08 | 507 | 518 | 507 | 510 | 26,000 |
1992/12/07 | 503 | 520 | 503 | 505 | 34,000 |
1992/12/04 | 510 | 520 | 509 | 509 | 34,000 |
1992/12/03 | 509 | 526 | 502 | 510 | 87,000 |
1992/12/02 | 518 | 525 | 510 | 510 | 56,000 |
1992/12/01 | 526 | 529 | 518 | 526 | 80,000 |
1992/11/30 | 515 | 526 | 515 | 525 | 102,000 |
1992/11/27 | 515 | 517 | 510 | 515 | 118,000 |
1992/11/26 | 515 | 520 | 510 | 520 | 187,000 |
1992/11/25 | 514 | 519 | 505 | 519 | 182,000 |
1992/11/24 | 514 | 524 | 500 | 514 | 221,000 |
1992/11/20 | 464 | 515 | 464 | 514 | 251,000 |
1992/11/19 | 455 | 464 | 450 | 450 | 177,000 |
1992/11/18 | 425 | 460 | 425 | 460 | 82,000 |
1992/11/17 | 427 | 427 | 425 | 427 | 76,000 |
1992/11/16 | 427 | 428 | 427 | 428 | 29,000 |
1992/11/13 | 430 | 430 | 421 | 427 | 85,000 |
1992/11/12 | 440 | 445 | 425 | 430 | 90,000 |
1992/11/11 | 450 | 455 | 440 | 440 | 92,000 |
1992/11/10 | 446 | 450 | 444 | 450 | 92,000 |
1992/11/09 | 470 | 470 | 443 | 444 | 139,000 |
1992/11/06 | 482 | 484 | 470 | 470 | 123,000 |
1992/11/05 | 482 | 484 | 482 | 482 | 55,000 |
1992/11/04 | 480 | 485 | 480 | 482 | 25,000 |
1992/11/02 | 480 | 480 | 480 | 480 | 70,000 |
1992/10/30 | 480 | 483 | 477 | 480 | 153,000 |
1992/10/29 | 495 | 500 | 483 | 483 | 59,000 |
1992/10/28 | 503 | 510 | 496 | 496 | 80,000 |
1992/10/27 | 501 | 505 | 501 | 501 | 60,000 |
1992/10/26 | 505 | 505 | 501 | 505 | 36,000 |
1992/10/23 | 510 | 510 | 505 | 506 | 33,000 |
1992/10/22 | 515 | 515 | 511 | 511 | 41,000 |
1992/10/21 | 513 | 520 | 513 | 520 | 38,000 |
1992/10/20 | 515 | 515 | 510 | 515 | 64,000 |
1992/10/19 | 520 | 520 | 510 | 515 | 53,000 |
1992/10/16 | 530 | 530 | 523 | 530 | 79,000 |
1992/10/15 | 506 | 520 | 506 | 520 | 48,000 |
1992/10/14 | 520 | 525 | 501 | 502 | 70,000 |
1992/10/13 | 504 | 510 | 501 | 510 | 60,000 |
1992/10/12 | 501 | 506 | 500 | 503 | 51,000 |
1992/10/09 | 506 | 519 | 505 | 506 | 61,000 |
1992/10/08 | 505 | 520 | 505 | 506 | 32,000 |
1992/10/07 | 505 | 524 | 505 | 515 | 80,000 |
1992/10/06 | 496 | 505 | 491 | 502 | 62,000 |
1992/10/05 | 500 | 506 | 496 | 506 | 59,000 |
1992/10/02 | 508 | 515 | 502 | 514 | 122,000 |
1992/10/01 | 517 | 517 | 506 | 510 | 196,000 |
1992/09/30 | 520 | 526 | 520 | 520 | 144,000 |
1992/09/29 | 556 | 556 | 530 | 530 | 212,000 |
1992/09/28 | 564 | 570 | 555 | 556 | 202,000 |
1992/09/25 | 560 | 574 | 555 | 574 | 155,000 |
1992/09/24 | 560 | 575 | 560 | 560 | 242,000 |
1992/09/22 | 533 | 565 | 533 | 555 | 392,000 |
1992/09/21 | 538 | 560 | 538 | 538 | 119,000 |
1992/09/18 | 541 | 549 | 515 | 548 | 134,000 |
1992/09/17 | 537 | 547 | 536 | 547 | 121,000 |
1992/09/16 | 560 | 560 | 536 | 547 | 97,000 |
1992/09/14 | 560 | 569 | 560 | 562 | 114,000 |
1992/09/11 | 579 | 585 | 565 | 570 | 384,000 |
1992/09/10 | 570 | 590 | 561 | 569 | 777,000 |
1992/09/09 | 560 | 560 | 545 | 560 | 267,000 |
1992/09/08 | 554 | 575 | 550 | 562 | 946,000 |
1992/09/07 | 560 | 565 | 540 | 540 | 254,000 |
1992/09/04 | 534 | 561 | 534 | 558 | 1,357,000 |
1992/09/03 | 492 | 535 | 492 | 525 | 498,000 |
1992/09/02 | 495 | 505 | 495 | 502 | 197,000 |
1992/09/01 | 510 | 512 | 498 | 505 | 259,000 |
1992/08/31 | 500 | 514 | 495 | 512 | 268,000 |
1992/08/28 | 470 | 498 | 470 | 498 | 466,000 |
1992/08/27 | 445 | 480 | 445 | 480 | 374,000 |
1992/08/26 | 455 | 459 | 444 | 445 | 119,000 |
1992/08/25 | 467 | 467 | 445 | 455 | 249,000 |
1992/08/24 | 450 | 468 | 441 | 468 | 290,000 |
1992/08/21 | 424 | 435 | 424 | 435 | 195,000 |
1992/08/20 | 367 | 400 | 367 | 399 | 135,000 |
1992/08/19 | 367 | 374 | 367 | 367 | 64,000 |
1992/08/18 | 365 | 370 | 365 | 367 | 92,000 |
1992/08/17 | 345 | 365 | 345 | 365 | 63,000 |
1992/08/14 | 330 | 350 | 330 | 341 | 24,000 |
1992/08/13 | 311 | 330 | 310 | 320 | 129,000 |
1992/08/12 | 335 | 335 | 310 | 315 | 175,000 |
1992/08/11 | 347 | 355 | 325 | 325 | 62,000 |
1992/08/10 | 361 | 361 | 346 | 347 | 85,000 |
1992/08/07 | 380 | 380 | 360 | 360 | 40,000 |
1992/08/06 | 395 | 400 | 385 | 390 | 99,000 |
1992/08/05 | 394 | 394 | 387 | 390 | 62,000 |
1992/08/04 | 400 | 400 | 390 | 390 | 42,000 |
1992/08/03 | 409 | 409 | 400 | 400 | 17,000 |
1992/07/31 | 404 | 404 | 397 | 404 | 42,000 |
1992/07/30 | 405 | 405 | 398 | 404 | 65,000 |
1992/07/29 | 419 | 419 | 400 | 400 | 113,000 |
1992/07/28 | 401 | 420 | 400 | 419 | 30,000 |
1992/07/27 | 412 | 428 | 400 | 400 | 120,000 |
1992/07/24 | 407 | 407 | 403 | 407 | 123,000 |
1992/07/23 | 396 | 411 | 396 | 407 | 118,000 |
1992/07/22 | 426 | 430 | 411 | 411 | 82,000 |
1992/07/21 | 436 | 436 | 424 | 425 | 58,000 |
1992/07/20 | 440 | 440 | 430 | 435 | 35,000 |
1992/07/17 | 470 | 470 | 451 | 456 | 71,000 |
1992/07/16 | 473 | 473 | 465 | 470 | 43,000 |
1992/07/15 | 465 | 474 | 465 | 470 | 55,000 |
1992/07/14 | 452 | 463 | 452 | 463 | 44,000 |
1992/07/13 | 450 | 463 | 450 | 456 | 49,000 |
1992/07/10 | 457 | 457 | 450 | 450 | 54,000 |
1992/07/09 | 460 | 462 | 450 | 450 | 80,000 |
1992/07/08 | 465 | 465 | 455 | 455 | 40,000 |
1992/07/07 | 475 | 475 | 465 | 470 | 43,000 |
1992/07/06 | 459 | 465 | 450 | 465 | 43,000 |
1992/07/03 | 461 | 466 | 460 | 460 | 111,000 |
1992/07/02 | 437 | 464 | 437 | 462 | 46,000 |
1992/07/01 | 429 | 429 | 425 | 429 | 44,000 |
1992/06/30 | 432 | 436 | 431 | 435 | 45,000 |
1992/06/29 | 431 | 432 | 427 | 431 | 53,000 |
1992/06/26 | 435 | 440 | 430 | 431 | 44,000 |
1992/06/25 | 430 | 430 | 425 | 430 | 69,000 |
1992/06/24 | 440 | 445 | 431 | 431 | 82,000 |
1992/06/23 | 435 | 439 | 432 | 432 | 49,000 |
1992/06/22 | 470 | 470 | 450 | 450 | 40,000 |
1992/06/19 | 451 | 459 | 451 | 455 | 85,000 |
1992/06/18 | 451 | 460 | 451 | 451 | 79,000 |
1992/06/17 | 486 | 486 | 471 | 471 | 59,000 |
1992/06/16 | 495 | 500 | 490 | 491 | 53,000 |
1992/06/15 | 500 | 505 | 488 | 495 | 86,000 |
1992/06/12 | 502 | 515 | 502 | 508 | 133,000 |
1992/06/11 | 511 | 514 | 506 | 507 | 73,000 |
1992/06/10 | 510 | 515 | 507 | 510 | 136,000 |
1992/06/09 | 492 | 510 | 492 | 510 | 64,000 |
1992/06/08 | 507 | 507 | 495 | 497 | 127,000 |
1992/06/05 | 516 | 520 | 506 | 511 | 174,000 |
1992/06/04 | 497 | 525 | 493 | 515 | 356,000 |
1992/06/03 | 500 | 500 | 490 | 495 | 93,000 |
1992/06/02 | 496 | 498 | 491 | 495 | 95,000 |
1992/06/01 | 496 | 500 | 491 | 500 | 96,000 |
1992/05/29 | 494 | 499 | 486 | 486 | 125,000 |
1992/05/28 | 490 | 495 | 484 | 495 | 84,000 |
1992/05/27 | 490 | 495 | 485 | 493 | 190,000 |
1992/05/26 | 500 | 501 | 490 | 500 | 164,000 |
1992/05/25 | 505 | 510 | 493 | 496 | 189,000 |
1992/05/22 | 495 | 505 | 490 | 498 | 389,000 |
1992/05/21 | 475 | 475 | 450 | 455 | 130,000 |
1992/05/20 | 467 | 475 | 467 | 475 | 112,000 |
1992/05/19 | 469 | 475 | 466 | 467 | 172,000 |
1992/05/18 | 457 | 485 | 456 | 470 | 128,000 |
1992/05/15 | 494 | 495 | 456 | 456 | 201,000 |
1992/05/14 | 506 | 510 | 490 | 490 | 239,000 |
1992/05/13 | 498 | 508 | 495 | 500 | 269,000 |
1992/05/12 | 480 | 499 | 476 | 495 | 387,000 |
1992/05/11 | 446 | 475 | 445 | 475 | 261,000 |
1992/05/08 | 430 | 445 | 430 | 441 | 229,000 |
1992/05/07 | 435 | 445 | 432 | 444 | 127,000 |
1992/05/06 | 410 | 430 | 410 | 410 | 195,000 |
1992/05/01 | 403 | 410 | 400 | 400 | 183,000 |
1992/04/30 | 425 | 425 | 401 | 401 | 185,000 |
1992/04/28 | 425 | 440 | 415 | 415 | 238,000 |
1992/04/27 | 405 | 420 | 402 | 420 | 92,000 |
1992/04/24 | 414 | 415 | 395 | 395 | 380,000 |
1992/04/23 | 409 | 414 | 405 | 410 | 252,000 |
1992/04/22 | 420 | 420 | 405 | 405 | 59,000 |
1992/04/21 | 420 | 420 | 400 | 420 | 184,000 |
1992/04/20 | 431 | 431 | 420 | 420 | 106,000 |
1992/04/17 | 440 | 440 | 432 | 440 | 289,000 |
1992/04/16 | 415 | 451 | 415 | 450 | 292,000 |
1992/04/15 | 415 | 420 | 405 | 405 | 77,000 |
1992/04/14 | 411 | 411 | 395 | 395 | 82,000 |
1992/04/13 | 414 | 429 | 406 | 406 | 139,000 |
1992/04/10 | 380 | 404 | 373 | 404 | 309,000 |
1992/04/09 | 365 | 380 | 360 | 363 | 321,000 |
1992/04/08 | 410 | 410 | 354 | 370 | 260,000 |
1992/04/07 | 470 | 471 | 430 | 430 | 145,000 |
1992/04/06 | 462 | 468 | 461 | 468 | 32,000 |
1992/04/03 | 479 | 484 | 460 | 461 | 180,000 |
1992/04/02 | 492 | 495 | 467 | 477 | 125,000 |
1992/04/01 | 530 | 530 | 490 | 492 | 220,000 |
1992/03/31 | 555 | 555 | 530 | 530 | 42,000 |
1992/03/30 | 545 | 545 | 544 | 545 | 82,000 |
1992/03/27 | 555 | 557 | 555 | 555 | 61,000 |
1992/03/26 | 566 | 570 | 550 | 555 | 127,000 |
1992/03/25 | 510 | 570 | 510 | 566 | 117,000 |
1992/03/24 | 522 | 528 | 510 | 510 | 116,000 |
1992/03/23 | 520 | 530 | 520 | 524 | 128,000 |
1992/03/19 | 491 | 524 | 491 | 524 | 263,000 |
1992/03/18 | 505 | 510 | 500 | 500 | 141,000 |
1992/03/17 | 528 | 528 | 500 | 510 | 165,000 |
1992/03/16 | 530 | 532 | 530 | 530 | 82,000 |
1992/03/13 | 530 | 531 | 517 | 529 | 119,000 |
1992/03/12 | 523 | 525 | 516 | 525 | 99,000 |
1992/03/11 | 520 | 527 | 515 | 525 | 232,000 |
1992/03/10 | 520 | 527 | 515 | 527 | 55,000 |
1992/03/09 | 540 | 540 | 527 | 527 | 29,000 |
1992/03/06 | 533 | 536 | 531 | 532 | 24,000 |
1992/03/05 | 540 | 540 | 531 | 531 | 59,000 |
1992/03/04 | 545 | 545 | 540 | 540 | 40,000 |
1992/03/03 | 550 | 555 | 545 | 545 | 12,000 |
1992/03/02 | 555 | 570 | 535 | 570 | 38,000 |
1992/02/28 | 565 | 565 | 545 | 545 | 42,000 |
1992/02/27 | 551 | 577 | 545 | 545 | 26,000 |
1992/02/26 | 547 | 560 | 545 | 545 | 30,000 |
1992/02/25 | 536 | 550 | 530 | 545 | 58,000 |
1992/02/24 | 550 | 554 | 536 | 536 | 15,000 |
1992/02/21 | 531 | 550 | 531 | 550 | 32,000 |
1992/02/20 | 520 | 525 | 520 | 521 | 46,000 |
1992/02/19 | 529 | 529 | 520 | 521 | 40,000 |
1992/02/18 | 531 | 531 | 525 | 529 | 34,000 |
1992/02/17 | 506 | 525 | 506 | 525 | 78,000 |
1992/02/14 | 550 | 550 | 536 | 536 | 27,000 |
1992/02/13 | 549 | 559 | 542 | 550 | 40,000 |
1992/02/12 | 559 | 559 | 551 | 559 | 69,000 |
1992/02/10 | 580 | 580 | 565 | 566 | 16,000 |
1992/02/07 | 590 | 593 | 575 | 580 | 51,000 |
1992/02/06 | 591 | 600 | 590 | 590 | 33,000 |
1992/02/05 | 618 | 618 | 586 | 591 | 34,000 |
1992/02/04 | 620 | 620 | 595 | 620 | 108,000 |
1992/02/03 | 596 | 629 | 591 | 625 | 176,000 |
1992/01/31 | 598 | 600 | 585 | 596 | 176,000 |
1992/01/30 | 575 | 598 | 575 | 598 | 129,000 |
1992/01/29 | 570 | 580 | 568 | 580 | 142,000 |
1992/01/28 | 557 | 572 | 557 | 568 | 102,000 |
1992/01/27 | 546 | 559 | 535 | 559 | 62,000 |
1992/01/24 | 545 | 555 | 535 | 546 | 109,000 |
1992/01/23 | 537 | 550 | 530 | 545 | 93,000 |
1992/01/22 | 505 | 528 | 500 | 525 | 279,000 |
1992/01/21 | 490 | 505 | 490 | 500 | 143,000 |
1992/01/20 | 525 | 525 | 490 | 491 | 176,000 |
1992/01/17 | 530 | 533 | 510 | 525 | 197,000 |
1992/01/16 | 570 | 580 | 529 | 530 | 181,000 |
1992/01/14 | 581 | 583 | 571 | 580 | 77,000 |
1992/01/13 | 605 | 605 | 568 | 590 | 127,000 |
1992/01/10 | 602 | 610 | 602 | 606 | 46,000 |
1992/01/09 | 600 | 615 | 600 | 614 | 85,000 |
1992/01/08 | 626 | 626 | 605 | 610 | 64,000 |
1992/01/07 | 650 | 660 | 626 | 630 | 60,000 |
1992/01/06 | 640 | 669 | 640 | 650 | 69,000 |