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 |
|---|---|---|---|---|---|
| 1994/12/30 | 989 | 1,000 | 989 | 990 | 28,000 |
| 1994/12/29 | 980 | 990 | 980 | 980 | 26,000 |
| 1994/12/28 | 1,000 | 1,000 | 990 | 1,000 | 52,000 |
| 1994/12/27 | 1,000 | 1,020 | 1,000 | 1,020 | 148,000 |
| 1994/12/26 | 1,000 | 1,010 | 998 | 1,000 | 113,000 |
| 1994/12/22 | 978 | 1,000 | 978 | 1,000 | 49,000 |
| 1994/12/21 | 962 | 969 | 960 | 968 | 217,000 |
| 1994/12/20 | 960 | 960 | 942 | 959 | 384,000 |
| 1994/12/19 | 969 | 980 | 963 | 970 | 120,000 |
| 1994/12/16 | 990 | 995 | 969 | 969 | 90,000 |
| 1994/12/15 | 990 | 1,010 | 990 | 990 | 171,000 |
| 1994/12/14 | 990 | 995 | 980 | 985 | 37,000 |
| 1994/12/13 | 990 | 1,000 | 990 | 1,000 | 34,000 |
| 1994/12/12 | 995 | 1,000 | 990 | 990 | 40,000 |
| 1994/12/09 | 1,000 | 1,000 | 995 | 995 | 56,000 |
| 1994/12/08 | 1,010 | 1,010 | 1,000 | 1,000 | 83,000 |
| 1994/12/07 | 1,030 | 1,030 | 1,010 | 1,010 | 53,000 |
| 1994/12/06 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 |
| 1994/12/05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1994/12/02 | 1,050 | 1,050 | 1,010 | 1,010 | 56,000 |
| 1994/12/01 | 1,030 | 1,050 | 1,010 | 1,030 | 93,000 |
| 1994/11/30 | 997 | 1,060 | 997 | 1,060 | 143,000 |
| 1994/11/29 | 1,000 | 1,000 | 995 | 995 | 26,000 |
| 1994/11/28 | 994 | 1,000 | 992 | 997 | 264,000 |
| 1994/11/25 | 991 | 998 | 991 | 995 | 40,000 |
| 1994/11/24 | 990 | 999 | 985 | 991 | 203,000 |
| 1994/11/22 | 996 | 996 | 992 | 996 | 82,000 |
| 1994/11/21 | 999 | 999 | 995 | 995 | 68,000 |
| 1994/11/18 | 1,000 | 1,000 | 999 | 999 | 32,000 |
| 1994/11/17 | 1,000 | 1,000 | 1,000 | 1,000 | 43,000 |
| 1994/11/16 | 1,010 | 1,020 | 1,000 | 1,000 | 418,000 |
| 1994/11/15 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 |
| 1994/11/14 | 1,010 | 1,010 | 1,010 | 1,010 | 457,000 |
| 1994/11/11 | 1,020 | 1,020 | 1,010 | 1,010 | 87,000 |
| 1994/11/10 | 1,010 | 1,030 | 1,000 | 1,030 | 65,000 |
| 1994/11/09 | 1,040 | 1,040 | 1,020 | 1,030 | 146,000 |
| 1994/11/08 | 1,060 | 1,060 | 1,030 | 1,030 | 39,000 |
| 1994/11/07 | 1,050 | 1,060 | 1,030 | 1,060 | 158,000 |
| 1994/11/04 | 1,060 | 1,060 | 1,050 | 1,050 | 82,000 |
| 1994/11/02 | 1,080 | 1,080 | 1,060 | 1,060 | 155,000 |
| 1994/11/01 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 1994/10/31 | 1,110 | 1,110 | 1,080 | 1,100 | 36,000 |
| 1994/10/28 | 1,090 | 1,130 | 1,080 | 1,110 | 179,000 |
| 1994/10/27 | 1,070 | 1,080 | 1,070 | 1,070 | 32,000 |
| 1994/10/26 | 1,080 | 1,080 | 1,070 | 1,070 | 64,000 |
| 1994/10/25 | 1,100 | 1,100 | 1,080 | 1,090 | 63,000 |
| 1994/10/24 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 |
| 1994/10/21 | 1,120 | 1,120 | 1,100 | 1,100 | 74,000 |
| 1994/10/20 | 1,110 | 1,130 | 1,110 | 1,130 | 97,000 |
| 1994/10/19 | 1,120 | 1,130 | 1,110 | 1,110 | 59,000 |
| 1994/10/18 | 1,120 | 1,130 | 1,110 | 1,130 | 62,000 |
| 1994/10/17 | 1,140 | 1,140 | 1,120 | 1,130 | 162,000 |
| 1994/10/14 | 1,110 | 1,140 | 1,110 | 1,140 | 227,000 |
| 1994/10/13 | 1,110 | 1,120 | 1,100 | 1,110 | 94,000 |
| 1994/10/12 | 1,080 | 1,120 | 1,070 | 1,120 | 280,000 |
| 1994/10/11 | 1,060 | 1,070 | 1,060 | 1,070 | 14,000 |
| 1994/10/07 | 1,060 | 1,070 | 1,060 | 1,060 | 42,000 |
| 1994/10/06 | 1,070 | 1,080 | 1,050 | 1,050 | 176,000 |
| 1994/10/05 | 1,090 | 1,090 | 1,080 | 1,090 | 45,000 |
| 1994/10/04 | 1,100 | 1,100 | 1,090 | 1,090 | 76,000 |
| 1994/10/03 | 1,090 | 1,100 | 1,090 | 1,100 | 93,000 |
| 1994/09/30 | 1,080 | 1,100 | 1,070 | 1,100 | 84,000 |
| 1994/09/29 | 1,090 | 1,100 | 1,080 | 1,100 | 109,000 |
| 1994/09/28 | 1,060 | 1,070 | 1,060 | 1,060 | 232,000 |
| 1994/09/27 | 1,080 | 1,080 | 1,060 | 1,060 | 91,000 |
| 1994/09/26 | 1,110 | 1,110 | 1,080 | 1,080 | 62,000 |
| 1994/09/22 | 1,100 | 1,120 | 1,080 | 1,110 | 109,000 |
| 1994/09/21 | 1,110 | 1,130 | 1,080 | 1,120 | 1,784,000 |
| 1994/09/20 | 1,070 | 1,130 | 1,070 | 1,120 | 1,625,000 |
| 1994/09/19 | 1,050 | 1,080 | 1,050 | 1,050 | 203,000 |
| 1994/09/16 | 1,070 | 1,070 | 1,040 | 1,040 | 95,000 |
| 1994/09/14 | 1,040 | 1,070 | 1,040 | 1,050 | 126,000 |
| 1994/09/13 | 1,060 | 1,060 | 1,040 | 1,040 | 70,000 |
| 1994/09/12 | 1,050 | 1,060 | 1,040 | 1,040 | 139,000 |
| 1994/09/09 | 1,090 | 1,090 | 1,050 | 1,050 | 284,000 |
| 1994/09/08 | 1,090 | 1,090 | 1,060 | 1,070 | 303,000 |
| 1994/09/07 | 1,090 | 1,100 | 1,090 | 1,090 | 62,000 |
| 1994/09/06 | 1,100 | 1,100 | 1,080 | 1,090 | 342,000 |
| 1994/09/05 | 1,120 | 1,120 | 1,100 | 1,100 | 351,000 |
| 1994/09/02 | 1,140 | 1,150 | 1,090 | 1,130 | 239,000 |
| 1994/09/01 | 1,160 | 1,170 | 1,140 | 1,160 | 85,000 |
| 1994/08/31 | 1,140 | 1,160 | 1,140 | 1,160 | 28,000 |
| 1994/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | 22,000 |
| 1994/08/29 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 |
| 1994/08/26 | 1,150 | 1,150 | 1,140 | 1,150 | 59,000 |
| 1994/08/25 | 1,140 | 1,150 | 1,140 | 1,150 | 44,000 |
| 1994/08/24 | 1,170 | 1,180 | 1,160 | 1,160 | 72,000 |
| 1994/08/23 | 1,170 | 1,170 | 1,160 | 1,170 | 18,000 |
| 1994/08/22 | 1,170 | 1,170 | 1,160 | 1,170 | 34,000 |
| 1994/08/19 | 1,180 | 1,180 | 1,150 | 1,160 | 49,000 |
| 1994/08/18 | 1,160 | 1,190 | 1,150 | 1,190 | 91,000 |
| 1994/08/17 | 1,180 | 1,180 | 1,170 | 1,180 | 117,000 |
| 1994/08/16 | 1,190 | 1,190 | 1,190 | 1,190 | 63,000 |
| 1994/08/15 | 1,190 | 1,190 | 1,180 | 1,190 | 43,000 |
| 1994/08/12 | 1,180 | 1,190 | 1,170 | 1,190 | 36,000 |
| 1994/08/11 | 1,170 | 1,180 | 1,170 | 1,170 | 42,000 |
| 1994/08/10 | 1,170 | 1,180 | 1,170 | 1,170 | 42,000 |
| 1994/08/09 | 1,180 | 1,180 | 1,160 | 1,180 | 250,000 |
| 1994/08/08 | 1,170 | 1,180 | 1,170 | 1,180 | 34,000 |
| 1994/08/05 | 1,170 | 1,180 | 1,150 | 1,150 | 61,000 |
| 1994/08/04 | 1,170 | 1,170 | 1,160 | 1,170 | 26,000 |
| 1994/08/03 | 1,170 | 1,180 | 1,160 | 1,160 | 89,000 |
| 1994/08/02 | 1,170 | 1,170 | 1,150 | 1,170 | 52,000 |
| 1994/08/01 | 1,160 | 1,170 | 1,160 | 1,170 | 82,000 |
| 1994/07/29 | 1,160 | 1,170 | 1,150 | 1,160 | 33,000 |
| 1994/07/28 | 1,160 | 1,160 | 1,140 | 1,140 | 21,000 |
| 1994/07/27 | 1,170 | 1,170 | 1,150 | 1,160 | 46,000 |
| 1994/07/26 | 1,180 | 1,180 | 1,150 | 1,160 | 57,000 |
| 1994/07/25 | 1,190 | 1,190 | 1,160 | 1,170 | 62,000 |
| 1994/07/22 | 1,180 | 1,180 | 1,160 | 1,170 | 72,000 |
| 1994/07/21 | 1,190 | 1,190 | 1,160 | 1,170 | 63,000 |
| 1994/07/20 | 1,200 | 1,200 | 1,170 | 1,190 | 203,000 |
| 1994/07/19 | 1,120 | 1,210 | 1,110 | 1,200 | 807,000 |
| 1994/07/18 | 1,130 | 1,130 | 1,110 | 1,110 | 50,000 |
| 1994/07/15 | 1,140 | 1,140 | 1,110 | 1,120 | 238,000 |
| 1994/07/14 | 1,130 | 1,140 | 1,130 | 1,140 | 30,000 |
| 1994/07/13 | 1,140 | 1,150 | 1,120 | 1,130 | 187,000 |
| 1994/07/12 | 1,140 | 1,150 | 1,140 | 1,140 | 76,000 |
| 1994/07/11 | 1,140 | 1,150 | 1,140 | 1,140 | 116,000 |
| 1994/07/08 | 1,170 | 1,170 | 1,140 | 1,140 | 124,000 |
| 1994/07/07 | 1,160 | 1,170 | 1,150 | 1,170 | 71,000 |
| 1994/07/06 | 1,170 | 1,170 | 1,150 | 1,160 | 86,000 |
| 1994/07/05 | 1,160 | 1,160 | 1,150 | 1,160 | 116,000 |
| 1994/07/04 | 1,170 | 1,170 | 1,150 | 1,160 | 101,000 |
| 1994/07/01 | 1,170 | 1,170 | 1,120 | 1,150 | 205,000 |
| 1994/06/30 | 1,150 | 1,170 | 1,150 | 1,170 | 85,000 |
| 1994/06/29 | 1,170 | 1,180 | 1,160 | 1,160 | 219,000 |
| 1994/06/28 | 1,180 | 1,180 | 1,170 | 1,170 | 102,000 |
| 1994/06/27 | 1,190 | 1,190 | 1,170 | 1,170 | 244,000 |
| 1994/06/24 | 1,170 | 1,200 | 1,170 | 1,180 | 227,000 |
| 1994/06/23 | 1,130 | 1,180 | 1,130 | 1,180 | 195,000 |
| 1994/06/22 | 1,090 | 1,140 | 1,090 | 1,130 | 130,000 |
| 1994/06/21 | 1,160 | 1,160 | 1,130 | 1,130 | 202,000 |
| 1994/06/20 | 1,180 | 1,190 | 1,160 | 1,160 | 300,000 |
| 1994/06/17 | 1,170 | 1,190 | 1,170 | 1,180 | 199,000 |
| 1994/06/16 | 1,190 | 1,190 | 1,170 | 1,180 | 249,000 |
| 1994/06/15 | 1,220 | 1,220 | 1,190 | 1,190 | 127,000 |
| 1994/06/14 | 1,200 | 1,230 | 1,190 | 1,230 | 771,000 |
| 1994/06/13 | 1,200 | 1,210 | 1,200 | 1,210 | 386,000 |
| 1994/06/10 | 1,180 | 1,200 | 1,170 | 1,200 | 424,000 |
| 1994/06/09 | 1,190 | 1,200 | 1,170 | 1,180 | 312,000 |
| 1994/06/08 | 1,180 | 1,190 | 1,180 | 1,190 | 114,000 |
| 1994/06/07 | 1,180 | 1,180 | 1,170 | 1,170 | 223,000 |
| 1994/06/06 | 1,200 | 1,200 | 1,170 | 1,180 | 61,000 |
| 1994/06/03 | 1,210 | 1,210 | 1,180 | 1,180 | 112,000 |
| 1994/06/02 | 1,200 | 1,210 | 1,190 | 1,210 | 290,000 |
| 1994/06/01 | 1,200 | 1,200 | 1,180 | 1,180 | 177,000 |
| 1994/05/31 | 1,210 | 1,210 | 1,190 | 1,200 | 187,000 |
| 1994/05/30 | 1,210 | 1,210 | 1,200 | 1,200 | 465,000 |
| 1994/05/27 | 1,160 | 1,200 | 1,160 | 1,200 | 148,000 |
| 1994/05/26 | 1,170 | 1,180 | 1,170 | 1,180 | 144,000 |
| 1994/05/25 | 1,160 | 1,190 | 1,160 | 1,170 | 234,000 |
| 1994/05/24 | 1,160 | 1,170 | 1,150 | 1,160 | 213,000 |
| 1994/05/23 | 1,180 | 1,180 | 1,170 | 1,170 | 192,000 |
| 1994/05/20 | 1,160 | 1,190 | 1,160 | 1,190 | 76,000 |
| 1994/05/19 | 1,160 | 1,160 | 1,140 | 1,160 | 80,000 |
| 1994/05/18 | 1,170 | 1,180 | 1,160 | 1,160 | 40,000 |
| 1994/05/17 | 1,180 | 1,190 | 1,170 | 1,180 | 60,000 |
| 1994/05/16 | 1,190 | 1,190 | 1,190 | 1,190 | 47,000 |
| 1994/05/13 | 1,190 | 1,200 | 1,180 | 1,190 | 126,000 |
| 1994/05/12 | 1,170 | 1,220 | 1,170 | 1,210 | 842,000 |
| 1994/05/11 | 1,160 | 1,170 | 1,150 | 1,170 | 212,000 |
| 1994/05/10 | 1,160 | 1,170 | 1,150 | 1,160 | 139,000 |
| 1994/05/09 | 1,170 | 1,170 | 1,150 | 1,160 | 375,000 |
| 1994/05/06 | 1,140 | 1,160 | 1,140 | 1,150 | 305,000 |
| 1994/05/02 | 1,130 | 1,130 | 1,110 | 1,130 | 183,000 |
| 1994/04/28 | 1,140 | 1,140 | 1,120 | 1,140 | 104,000 |
| 1994/04/27 | 1,120 | 1,130 | 1,110 | 1,130 | 176,000 |
| 1994/04/26 | 1,120 | 1,130 | 1,110 | 1,120 | 103,000 |
| 1994/04/25 | 1,140 | 1,140 | 1,110 | 1,120 | 102,000 |
| 1994/04/22 | 1,120 | 1,150 | 1,110 | 1,150 | 283,000 |
| 1994/04/21 | 1,120 | 1,120 | 1,100 | 1,100 | 224,000 |
| 1994/04/20 | 1,130 | 1,130 | 1,100 | 1,130 | 219,000 |
| 1994/04/19 | 1,120 | 1,140 | 1,120 | 1,140 | 278,000 |
| 1994/04/18 | 1,100 | 1,120 | 1,100 | 1,120 | 301,000 |
| 1994/04/15 | 1,120 | 1,120 | 1,100 | 1,110 | 87,000 |
| 1994/04/14 | 1,110 | 1,130 | 1,110 | 1,120 | 36,000 |
| 1994/04/13 | 1,120 | 1,130 | 1,110 | 1,120 | 59,000 |
| 1994/04/12 | 1,120 | 1,120 | 1,110 | 1,110 | 67,000 |
| 1994/04/11 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 |
| 1994/04/08 | 1,130 | 1,130 | 1,090 | 1,120 | 128,000 |
| 1994/04/07 | 1,130 | 1,140 | 1,110 | 1,130 | 83,000 |
| 1994/04/06 | 1,120 | 1,130 | 1,110 | 1,130 | 147,000 |
| 1994/04/05 | 1,080 | 1,100 | 1,080 | 1,100 | 176,000 |
| 1994/04/04 | 1,080 | 1,090 | 1,070 | 1,090 | 181,000 |
| 1994/04/01 | 1,110 | 1,140 | 1,100 | 1,110 | 190,000 |
| 1994/03/31 | 1,100 | 1,130 | 1,080 | 1,130 | 240,000 |
| 1994/03/30 | 1,100 | 1,120 | 1,090 | 1,100 | 244,000 |
| 1994/03/29 | 1,140 | 1,150 | 1,100 | 1,130 | 174,000 |
| 1994/03/28 | 1,120 | 1,150 | 1,120 | 1,150 | 171,000 |
| 1994/03/25 | 1,130 | 1,140 | 1,110 | 1,130 | 145,000 |
| 1994/03/24 | 1,100 | 1,130 | 1,090 | 1,130 | 143,000 |
| 1994/03/23 | 1,130 | 1,130 | 1,090 | 1,090 | 76,000 |
| 1994/03/22 | 1,120 | 1,130 | 1,110 | 1,120 | 74,000 |
| 1994/03/18 | 1,110 | 1,150 | 1,100 | 1,150 | 123,000 |
| 1994/03/17 | 1,140 | 1,140 | 1,110 | 1,120 | 144,000 |
| 1994/03/16 | 1,130 | 1,130 | 1,120 | 1,120 | 138,000 |
| 1994/03/15 | 1,140 | 1,150 | 1,110 | 1,110 | 200,000 |
| 1994/03/14 | 1,150 | 1,150 | 1,120 | 1,130 | 223,000 |
| 1994/03/11 | 1,150 | 1,150 | 1,120 | 1,140 | 216,000 |
| 1994/03/10 | 1,140 | 1,150 | 1,130 | 1,150 | 217,000 |
| 1994/03/09 | 1,120 | 1,130 | 1,110 | 1,110 | 250,000 |
| 1994/03/08 | 1,130 | 1,150 | 1,120 | 1,130 | 331,000 |
| 1994/03/07 | 1,140 | 1,160 | 1,120 | 1,130 | 132,000 |
| 1994/03/04 | 1,110 | 1,150 | 1,100 | 1,140 | 653,000 |
| 1994/03/03 | 1,120 | 1,130 | 1,100 | 1,100 | 314,000 |
| 1994/03/02 | 1,160 | 1,170 | 1,130 | 1,140 | 818,000 |
| 1994/03/01 | 1,070 | 1,170 | 1,060 | 1,150 | 1,110,000 |
| 1994/02/28 | 1,070 | 1,070 | 1,050 | 1,060 | 142,000 |
| 1994/02/25 | 1,080 | 1,080 | 1,050 | 1,070 | 239,000 |
| 1994/02/24 | 1,070 | 1,090 | 1,070 | 1,090 | 382,000 |
| 1994/02/23 | 1,050 | 1,060 | 1,040 | 1,050 | 136,000 |
| 1994/02/22 | 1,050 | 1,060 | 1,040 | 1,050 | 133,000 |
| 1994/02/21 | 1,020 | 1,030 | 1,010 | 1,030 | 62,000 |
| 1994/02/18 | 1,010 | 1,020 | 1,010 | 1,010 | 1,421,000 |
| 1994/02/17 | 1,030 | 1,030 | 991 | 1,010 | 1,495,000 |
| 1994/02/16 | 1,050 | 1,050 | 1,040 | 1,050 | 56,000 |
| 1994/02/15 | 1,060 | 1,060 | 1,030 | 1,050 | 226,000 |
| 1994/02/14 | 1,080 | 1,080 | 1,060 | 1,070 | 190,000 |
| 1994/02/10 | 1,080 | 1,080 | 1,060 | 1,060 | 202,000 |
| 1994/02/09 | 1,080 | 1,080 | 1,050 | 1,080 | 406,000 |
| 1994/02/08 | 1,090 | 1,100 | 1,080 | 1,080 | 660,000 |
| 1994/02/07 | 1,090 | 1,090 | 1,070 | 1,070 | 210,000 |
| 1994/02/04 | 1,080 | 1,100 | 1,070 | 1,100 | 548,000 |
| 1994/02/03 | 1,110 | 1,110 | 1,080 | 1,090 | 624,000 |
| 1994/02/02 | 1,060 | 1,090 | 1,040 | 1,090 | 923,000 |
| 1994/02/01 | 1,060 | 1,070 | 1,040 | 1,060 | 188,000 |
| 1994/01/31 | 1,040 | 1,070 | 1,040 | 1,070 | 205,000 |
| 1994/01/28 | 990 | 990 | 980 | 980 | 246,000 |
| 1994/01/27 | 1,010 | 1,020 | 1,000 | 1,000 | 274,000 |
| 1994/01/26 | 1,030 | 1,030 | 1,010 | 1,010 | 225,000 |
| 1994/01/25 | 1,010 | 1,030 | 1,010 | 1,030 | 81,000 |
| 1994/01/24 | 1,020 | 1,020 | 1,010 | 1,010 | 171,000 |
| 1994/01/21 | 1,040 | 1,060 | 1,030 | 1,060 | 147,000 |
| 1994/01/20 | 1,080 | 1,080 | 1,030 | 1,040 | 523,000 |
| 1994/01/19 | 1,030 | 1,060 | 1,030 | 1,060 | 156,000 |
| 1994/01/18 | 1,040 | 1,040 | 1,030 | 1,040 | 64,000 |
| 1994/01/17 | 1,050 | 1,050 | 1,030 | 1,040 | 55,000 |
| 1994/01/14 | 1,020 | 1,040 | 1,010 | 1,030 | 191,000 |
| 1994/01/13 | 1,050 | 1,070 | 1,030 | 1,040 | 389,000 |
| 1994/01/12 | 1,050 | 1,070 | 1,040 | 1,070 | 128,000 |
| 1994/01/11 | 1,070 | 1,070 | 1,050 | 1,070 | 198,000 |
| 1994/01/10 | 1,020 | 1,060 | 1,020 | 1,060 | 361,000 |
| 1994/01/07 | 1,010 | 1,020 | 1,000 | 1,020 | 175,000 |
| 1994/01/06 | 1,000 | 1,020 | 1,000 | 1,010 | 288,000 |
| 1994/01/05 | 975 | 1,000 | 975 | 1,000 | 86,000 |
| 1994/01/04 | 970 | 980 | 970 | 975 | 62,000 |