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 |
|---|---|---|---|---|---|
| 1993/12/30 | 966 | 970 | 966 | 970 | 68,000 |
| 1993/12/29 | 980 | 980 | 955 | 980 | 157,000 |
| 1993/12/28 | 989 | 999 | 980 | 980 | 91,000 |
| 1993/12/27 | 1,000 | 1,000 | 980 | 999 | 438,000 |
| 1993/12/24 | 990 | 1,010 | 990 | 1,000 | 115,000 |
| 1993/12/22 | 985 | 990 | 976 | 990 | 71,000 |
| 1993/12/21 | 985 | 985 | 965 | 975 | 152,000 |
| 1993/12/20 | 1,010 | 1,010 | 985 | 990 | 538,000 |
| 1993/12/17 | 1,010 | 1,020 | 991 | 1,010 | 434,000 |
| 1993/12/16 | 1,010 | 1,030 | 1,010 | 1,010 | 104,000 |
| 1993/12/15 | 1,010 | 1,030 | 997 | 1,010 | 478,000 |
| 1993/12/14 | 1,050 | 1,050 | 995 | 1,000 | 95,000 |
| 1993/12/13 | 1,050 | 1,050 | 1,030 | 1,050 | 105,000 |
| 1993/12/10 | 1,000 | 1,060 | 1,000 | 1,050 | 317,000 |
| 1993/12/09 | 985 | 1,020 | 980 | 1,020 | 115,000 |
| 1993/12/08 | 983 | 985 | 945 | 965 | 500,000 |
| 1993/12/07 | 975 | 985 | 975 | 980 | 92,000 |
| 1993/12/06 | 1,000 | 1,000 | 971 | 975 | 140,000 |
| 1993/12/03 | 1,010 | 1,030 | 1,000 | 1,030 | 154,000 |
| 1993/12/02 | 996 | 1,070 | 991 | 1,030 | 538,000 |
| 1993/12/01 | 940 | 990 | 930 | 986 | 334,000 |
| 1993/11/30 | 950 | 950 | 905 | 930 | 359,000 |
| 1993/11/29 | 915 | 940 | 915 | 940 | 274,000 |
| 1993/11/26 | 994 | 994 | 965 | 975 | 398,000 |
| 1993/11/25 | 961 | 1,000 | 948 | 997 | 415,000 |
| 1993/11/24 | 970 | 980 | 960 | 961 | 278,000 |
| 1993/11/22 | 980 | 980 | 940 | 960 | 569,000 |
| 1993/11/19 | 1,080 | 1,090 | 1,020 | 1,030 | 907,000 |
| 1993/11/18 | 1,080 | 1,100 | 1,080 | 1,100 | 123,000 |
| 1993/11/17 | 1,080 | 1,090 | 1,080 | 1,090 | 206,000 |
| 1993/11/16 | 1,060 | 1,090 | 1,060 | 1,080 | 236,000 |
| 1993/11/15 | 1,100 | 1,100 | 1,060 | 1,070 | 185,000 |
| 1993/11/12 | 1,070 | 1,100 | 1,070 | 1,100 | 235,000 |
| 1993/11/11 | 1,070 | 1,080 | 1,060 | 1,060 | 125,000 |
| 1993/11/10 | 1,070 | 1,080 | 1,050 | 1,060 | 269,000 |
| 1993/11/09 | 1,080 | 1,090 | 1,050 | 1,090 | 449,000 |
| 1993/11/08 | 1,070 | 1,090 | 1,070 | 1,080 | 238,000 |
| 1993/11/05 | 1,080 | 1,090 | 1,060 | 1,070 | 414,000 |
| 1993/11/04 | 1,120 | 1,120 | 1,100 | 1,100 | 190,000 |
| 1993/11/02 | 1,090 | 1,120 | 1,090 | 1,120 | 107,000 |
| 1993/11/01 | 1,110 | 1,120 | 1,080 | 1,080 | 210,000 |
| 1993/10/29 | 1,090 | 1,110 | 1,090 | 1,090 | 428,000 |
| 1993/10/28 | 1,110 | 1,110 | 1,090 | 1,090 | 220,000 |
| 1993/10/27 | 1,120 | 1,130 | 1,110 | 1,120 | 335,000 |
| 1993/10/26 | 1,130 | 1,140 | 1,120 | 1,120 | 516,000 |
| 1993/10/25 | 1,120 | 1,160 | 1,120 | 1,150 | 865,000 |
| 1993/10/22 | 1,070 | 1,120 | 1,070 | 1,110 | 670,000 |
| 1993/10/21 | 1,070 | 1,080 | 1,060 | 1,070 | 624,000 |
| 1993/10/20 | 1,090 | 1,100 | 1,070 | 1,070 | 628,000 |
| 1993/10/19 | 1,120 | 1,120 | 1,080 | 1,090 | 491,000 |
| 1993/10/18 | 1,130 | 1,140 | 1,130 | 1,130 | 255,000 |
| 1993/10/15 | 1,160 | 1,170 | 1,130 | 1,130 | 492,000 |
| 1993/10/14 | 1,170 | 1,170 | 1,150 | 1,150 | 259,000 |
| 1993/10/13 | 1,200 | 1,200 | 1,160 | 1,170 | 364,000 |
| 1993/10/12 | 1,190 | 1,220 | 1,190 | 1,200 | 120,000 |
| 1993/10/08 | 1,210 | 1,210 | 1,200 | 1,210 | 276,000 |
| 1993/10/07 | 1,210 | 1,220 | 1,190 | 1,190 | 309,000 |
| 1993/10/06 | 1,190 | 1,210 | 1,190 | 1,210 | 307,000 |
| 1993/10/05 | 1,200 | 1,200 | 1,180 | 1,190 | 116,000 |
| 1993/10/04 | 1,190 | 1,220 | 1,190 | 1,200 | 230,000 |
| 1993/10/01 | 1,190 | 1,200 | 1,180 | 1,200 | 415,000 |
| 1993/09/30 | 1,200 | 1,200 | 1,180 | 1,180 | 385,000 |
| 1993/09/29 | 1,180 | 1,190 | 1,150 | 1,190 | 271,000 |
| 1993/09/28 | 1,180 | 1,190 | 1,160 | 1,190 | 192,000 |
| 1993/09/27 | 1,170 | 1,190 | 1,140 | 1,190 | 298,000 |
| 1993/09/24 | 1,150 | 1,160 | 1,130 | 1,150 | 485,000 |
| 1993/09/22 | 1,180 | 1,200 | 1,150 | 1,170 | 618,000 |
| 1993/09/21 | 1,210 | 1,220 | 1,180 | 1,180 | 722,000 |
| 1993/09/20 | 1,180 | 1,200 | 1,170 | 1,190 | 245,000 |
| 1993/09/17 | 1,190 | 1,190 | 1,180 | 1,190 | 205,000 |
| 1993/09/16 | 1,200 | 1,200 | 1,190 | 1,200 | 332,000 |
| 1993/09/14 | 1,200 | 1,210 | 1,190 | 1,210 | 436,000 |
| 1993/09/13 | 1,200 | 1,210 | 1,190 | 1,210 | 147,000 |
| 1993/09/10 | 1,200 | 1,200 | 1,180 | 1,190 | 803,000 |
| 1993/09/09 | 1,210 | 1,210 | 1,190 | 1,200 | 798,000 |
| 1993/09/08 | 1,240 | 1,240 | 1,200 | 1,210 | 968,000 |
| 1993/09/07 | 1,260 | 1,260 | 1,230 | 1,250 | 508,000 |
| 1993/09/06 | 1,250 | 1,270 | 1,240 | 1,260 | 1,379,000 |
| 1993/09/03 | 1,210 | 1,260 | 1,210 | 1,240 | 1,428,000 |
| 1993/09/02 | 1,200 | 1,220 | 1,200 | 1,220 | 263,000 |
| 1993/09/01 | 1,210 | 1,220 | 1,200 | 1,200 | 284,000 |
| 1993/08/31 | 1,200 | 1,220 | 1,190 | 1,200 | 263,000 |
| 1993/08/30 | 1,200 | 1,210 | 1,180 | 1,200 | 313,000 |
| 1993/08/27 | 1,200 | 1,210 | 1,190 | 1,200 | 205,000 |
| 1993/08/26 | 1,210 | 1,210 | 1,180 | 1,190 | 280,000 |
| 1993/08/25 | 1,200 | 1,210 | 1,180 | 1,200 | 275,000 |
| 1993/08/24 | 1,160 | 1,210 | 1,160 | 1,210 | 307,000 |
| 1993/08/23 | 1,190 | 1,190 | 1,150 | 1,160 | 347,000 |
| 1993/08/20 | 1,200 | 1,200 | 1,180 | 1,180 | 153,000 |
| 1993/08/19 | 1,230 | 1,230 | 1,190 | 1,210 | 237,000 |
| 1993/08/18 | 1,190 | 1,220 | 1,190 | 1,210 | 418,000 |
| 1993/08/17 | 1,230 | 1,230 | 1,200 | 1,200 | 209,000 |
| 1993/08/16 | 1,210 | 1,230 | 1,210 | 1,220 | 158,000 |
| 1993/08/13 | 1,230 | 1,240 | 1,210 | 1,230 | 418,000 |
| 1993/08/12 | 1,250 | 1,260 | 1,230 | 1,230 | 373,000 |
| 1993/08/11 | 1,230 | 1,250 | 1,220 | 1,240 | 657,000 |
| 1993/08/10 | 1,240 | 1,250 | 1,220 | 1,230 | 525,000 |
| 1993/08/09 | 1,220 | 1,230 | 1,210 | 1,230 | 273,000 |
| 1993/08/06 | 1,220 | 1,230 | 1,210 | 1,220 | 387,000 |
| 1993/08/05 | 1,260 | 1,260 | 1,210 | 1,230 | 1,092,000 |
| 1993/08/04 | 1,270 | 1,280 | 1,250 | 1,260 | 1,251,000 |
| 1993/08/03 | 1,230 | 1,280 | 1,230 | 1,250 | 3,280,000 |
| 1993/08/02 | 1,210 | 1,230 | 1,200 | 1,230 | 441,000 |
| 1993/07/30 | 1,220 | 1,230 | 1,190 | 1,220 | 1,500,000 |
| 1993/07/29 | 1,170 | 1,240 | 1,160 | 1,230 | 2,237,000 |
| 1993/07/28 | 1,150 | 1,180 | 1,150 | 1,170 | 1,834,000 |
| 1993/07/27 | 1,120 | 1,140 | 1,110 | 1,140 | 412,000 |
| 1993/07/26 | 1,100 | 1,120 | 1,100 | 1,120 | 143,000 |
| 1993/07/23 | 1,120 | 1,120 | 1,100 | 1,110 | 821,000 |
| 1993/07/22 | 1,110 | 1,130 | 1,100 | 1,120 | 810,000 |
| 1993/07/21 | 1,100 | 1,100 | 1,080 | 1,080 | 576,000 |
| 1993/07/20 | 1,090 | 1,100 | 1,070 | 1,090 | 420,000 |
| 1993/07/19 | 1,130 | 1,130 | 1,100 | 1,100 | 340,000 |
| 1993/07/16 | 1,110 | 1,130 | 1,100 | 1,120 | 482,000 |
| 1993/07/15 | 1,120 | 1,130 | 1,110 | 1,120 | 588,000 |
| 1993/07/14 | 1,140 | 1,140 | 1,110 | 1,120 | 694,000 |
| 1993/07/13 | 1,110 | 1,140 | 1,100 | 1,130 | 1,702,000 |
| 1993/07/12 | 1,070 | 1,110 | 1,070 | 1,110 | 1,215,000 |
| 1993/07/09 | 1,050 | 1,070 | 1,050 | 1,070 | 578,000 |
| 1993/07/08 | 1,030 | 1,050 | 1,030 | 1,050 | 348,000 |
| 1993/07/07 | 1,030 | 1,040 | 1,020 | 1,030 | 484,000 |
| 1993/07/06 | 1,000 | 1,030 | 1,000 | 1,030 | 229,000 |
| 1993/07/05 | 1,040 | 1,040 | 1,000 | 1,010 | 240,000 |
| 1993/07/02 | 1,070 | 1,070 | 1,020 | 1,040 | 651,000 |
| 1993/07/01 | 1,010 | 1,080 | 1,010 | 1,080 | 1,735,000 |
| 1993/06/30 | 970 | 988 | 970 | 985 | 162,000 |
| 1993/06/29 | 996 | 997 | 980 | 985 | 118,000 |
| 1993/06/28 | 1,000 | 1,020 | 995 | 995 | 195,000 |
| 1993/06/25 | 1,020 | 1,020 | 1,000 | 1,000 | 355,000 |
| 1993/06/24 | 960 | 1,000 | 955 | 1,000 | 362,000 |
| 1993/06/23 | 940 | 950 | 940 | 950 | 162,000 |
| 1993/06/22 | 880 | 950 | 880 | 940 | 320,000 |
| 1993/06/21 | 930 | 930 | 879 | 885 | 274,000 |
| 1993/06/18 | 964 | 969 | 945 | 950 | 218,000 |
| 1993/06/17 | 942 | 954 | 931 | 954 | 502,000 |
| 1993/06/16 | 970 | 978 | 945 | 952 | 279,000 |
| 1993/06/15 | 1,010 | 1,010 | 971 | 980 | 224,000 |
| 1993/06/14 | 1,040 | 1,040 | 1,010 | 1,010 | 156,000 |
| 1993/06/11 | 1,030 | 1,040 | 1,020 | 1,020 | 504,000 |
| 1993/06/10 | 1,050 | 1,050 | 1,010 | 1,030 | 133,000 |
| 1993/06/08 | 1,060 | 1,060 | 1,010 | 1,050 | 177,000 |
| 1993/06/07 | 1,050 | 1,060 | 1,040 | 1,050 | 470,000 |
| 1993/06/04 | 1,070 | 1,070 | 1,040 | 1,050 | 428,000 |
| 1993/06/03 | 1,010 | 1,070 | 1,010 | 1,050 | 707,000 |
| 1993/06/02 | 999 | 1,020 | 998 | 1,020 | 274,000 |
| 1993/06/01 | 970 | 990 | 970 | 990 | 148,000 |
| 1993/05/31 | 996 | 996 | 970 | 980 | 307,000 |
| 1993/05/28 | 1,010 | 1,010 | 980 | 986 | 948,000 |
| 1993/05/27 | 1,000 | 1,030 | 998 | 1,010 | 1,232,000 |
| 1993/05/26 | 949 | 984 | 942 | 984 | 1,294,000 |
| 1993/05/25 | 894 | 950 | 894 | 950 | 929,000 |
| 1993/05/24 | 890 | 895 | 886 | 889 | 274,000 |
| 1993/05/21 | 865 | 880 | 855 | 875 | 201,000 |
| 1993/05/20 | 887 | 890 | 861 | 870 | 249,000 |
| 1993/05/19 | 856 | 888 | 856 | 888 | 162,000 |
| 1993/05/18 | 841 | 852 | 836 | 850 | 122,000 |
| 1993/05/17 | 855 | 857 | 830 | 840 | 84,000 |
| 1993/05/14 | 862 | 865 | 850 | 855 | 137,000 |
| 1993/05/13 | 850 | 865 | 850 | 861 | 335,000 |
| 1993/05/12 | 870 | 890 | 865 | 870 | 236,000 |
| 1993/05/11 | 881 | 903 | 881 | 900 | 778,000 |
| 1993/05/10 | 890 | 890 | 869 | 885 | 319,000 |
| 1993/05/07 | 838 | 887 | 838 | 880 | 845,000 |
| 1993/05/06 | 830 | 850 | 830 | 838 | 284,000 |
| 1993/04/30 | 801 | 845 | 801 | 840 | 570,000 |
| 1993/04/28 | 815 | 830 | 799 | 800 | 992,000 |
| 1993/04/27 | 753 | 805 | 753 | 805 | 889,000 |
| 1993/04/26 | 760 | 760 | 751 | 751 | 233,000 |
| 1993/04/23 | 766 | 766 | 741 | 750 | 397,000 |
| 1993/04/22 | 771 | 771 | 750 | 760 | 225,000 |
| 1993/04/21 | 760 | 765 | 757 | 765 | 348,000 |
| 1993/04/20 | 730 | 758 | 730 | 750 | 340,000 |
| 1993/04/19 | 730 | 730 | 725 | 730 | 81,000 |
| 1993/04/16 | 734 | 745 | 725 | 730 | 322,000 |
| 1993/04/15 | 748 | 748 | 733 | 734 | 95,000 |
| 1993/04/14 | 740 | 746 | 733 | 733 | 196,000 |
| 1993/04/13 | 722 | 748 | 722 | 740 | 112,000 |
| 1993/04/12 | 721 | 730 | 721 | 725 | 52,000 |
| 1993/04/09 | 725 | 753 | 720 | 731 | 306,000 |
| 1993/04/08 | 719 | 727 | 716 | 725 | 175,000 |
| 1993/04/07 | 723 | 734 | 719 | 719 | 144,000 |
| 1993/04/06 | 740 | 740 | 730 | 730 | 366,000 |
| 1993/04/05 | 721 | 760 | 721 | 750 | 599,000 |
| 1993/04/02 | 690 | 728 | 690 | 720 | 628,000 |
| 1993/04/01 | 675 | 690 | 669 | 690 | 246,000 |
| 1993/03/31 | 710 | 710 | 660 | 685 | 288,000 |
| 1993/03/30 | 720 | 720 | 705 | 710 | 257,000 |
| 1993/03/29 | 720 | 721 | 710 | 715 | 197,000 |
| 1993/03/26 | 730 | 730 | 720 | 722 | 310,000 |
| 1993/03/25 | 715 | 725 | 715 | 720 | 523,000 |
| 1993/03/24 | 725 | 725 | 715 | 715 | 581,000 |
| 1993/03/23 | 705 | 730 | 695 | 720 | 562,000 |
| 1993/03/22 | 690 | 715 | 690 | 710 | 332,000 |
| 1993/03/19 | 710 | 720 | 693 | 695 | 961,000 |
| 1993/03/18 | 654 | 700 | 650 | 700 | 1,461,000 |
| 1993/03/17 | 630 | 648 | 630 | 648 | 693,000 |
| 1993/03/16 | 619 | 635 | 619 | 630 | 474,000 |
| 1993/03/15 | 610 | 620 | 610 | 619 | 404,000 |
| 1993/03/12 | 615 | 620 | 610 | 614 | 334,000 |
| 1993/03/11 | 633 | 638 | 620 | 625 | 573,000 |
| 1993/03/10 | 620 | 639 | 616 | 635 | 1,076,000 |
| 1993/03/09 | 595 | 625 | 595 | 621 | 1,459,000 |
| 1993/03/08 | 566 | 599 | 566 | 585 | 711,000 |
| 1993/03/05 | 580 | 583 | 575 | 576 | 211,000 |
| 1993/03/04 | 581 | 589 | 580 | 584 | 506,000 |
| 1993/03/03 | 575 | 583 | 575 | 581 | 579,000 |
| 1993/03/02 | 558 | 571 | 554 | 569 | 300,000 |
| 1993/03/01 | 569 | 569 | 559 | 559 | 82,000 |
| 1993/02/26 | 560 | 567 | 560 | 563 | 346,000 |
| 1993/02/25 | 553 | 559 | 551 | 559 | 250,000 |
| 1993/02/24 | 555 | 560 | 548 | 553 | 266,000 |
| 1993/02/23 | 542 | 554 | 540 | 550 | 92,000 |
| 1993/02/22 | 541 | 545 | 532 | 532 | 70,000 |
| 1993/02/19 | 534 | 543 | 534 | 540 | 97,000 |
| 1993/02/18 | 554 | 555 | 543 | 543 | 133,000 |
| 1993/02/17 | 532 | 554 | 532 | 554 | 96,000 |
| 1993/02/16 | 557 | 557 | 540 | 540 | 326,000 |
| 1993/02/15 | 560 | 560 | 550 | 553 | 314,000 |
| 1993/02/12 | 550 | 557 | 545 | 555 | 423,000 |
| 1993/02/10 | 538 | 544 | 532 | 540 | 191,000 |
| 1993/02/09 | 534 | 534 | 529 | 531 | 250,000 |
| 1993/02/08 | 538 | 544 | 531 | 531 | 226,000 |
| 1993/02/05 | 530 | 543 | 530 | 530 | 296,000 |
| 1993/02/04 | 533 | 542 | 533 | 540 | 215,000 |
| 1993/02/03 | 534 | 545 | 534 | 534 | 332,000 |
| 1993/02/02 | 523 | 534 | 523 | 525 | 183,000 |
| 1993/02/01 | 535 | 538 | 521 | 521 | 373,000 |
| 1993/01/29 | 530 | 535 | 530 | 535 | 154,000 |
| 1993/01/28 | 502 | 520 | 502 | 520 | 63,000 |
| 1993/01/27 | 500 | 520 | 500 | 520 | 193,000 |
| 1993/01/26 | 499 | 510 | 499 | 500 | 90,000 |
| 1993/01/25 | 493 | 499 | 493 | 495 | 69,000 |
| 1993/01/22 | 500 | 500 | 490 | 493 | 98,000 |
| 1993/01/21 | 495 | 500 | 492 | 500 | 209,000 |
| 1993/01/20 | 500 | 500 | 498 | 499 | 60,000 |
| 1993/01/19 | 500 | 500 | 488 | 500 | 90,000 |
| 1993/01/18 | 501 | 510 | 501 | 501 | 113,000 |
| 1993/01/14 | 504 | 504 | 501 | 501 | 55,000 |
| 1993/01/13 | 504 | 505 | 502 | 504 | 159,000 |
| 1993/01/12 | 504 | 510 | 504 | 504 | 309,000 |
| 1993/01/11 | 519 | 521 | 514 | 514 | 219,000 |
| 1993/01/08 | 529 | 540 | 520 | 540 | 40,000 |
| 1993/01/07 | 545 | 545 | 535 | 536 | 47,000 |
| 1993/01/06 | 535 | 545 | 530 | 545 | 93,000 |
| 1993/01/05 | 547 | 547 | 536 | 540 | 83,000 |
| 1993/01/04 | 543 | 547 | 541 | 545 | 66,000 |