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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 |
| 1995/12/28 | 1,040 | 1,060 | 1,040 | 1,060 | 226,000 |
| 1995/12/27 | 1,030 | 1,050 | 1,030 | 1,050 | 66,000 |
| 1995/12/26 | 1,050 | 1,050 | 1,030 | 1,030 | 88,000 |
| 1995/12/25 | 1,060 | 1,080 | 1,050 | 1,050 | 72,000 |
| 1995/12/22 | 1,080 | 1,080 | 1,050 | 1,070 | 599,000 |
| 1995/12/21 | 1,060 | 1,100 | 1,060 | 1,100 | 199,000 |
| 1995/12/20 | 1,050 | 1,060 | 1,030 | 1,060 | 297,000 |
| 1995/12/19 | 1,040 | 1,040 | 1,030 | 1,040 | 74,000 |
| 1995/12/18 | 1,040 | 1,060 | 1,040 | 1,060 | 60,000 |
| 1995/12/15 | 1,080 | 1,080 | 1,040 | 1,050 | 188,000 |
| 1995/12/14 | 1,070 | 1,090 | 1,070 | 1,090 | 351,000 |
| 1995/12/13 | 1,040 | 1,080 | 1,020 | 1,070 | 354,000 |
| 1995/12/12 | 1,010 | 1,040 | 1,010 | 1,040 | 399,000 |
| 1995/12/11 | 1,020 | 1,030 | 993 | 999 | 135,000 |
| 1995/12/08 | 1,020 | 1,030 | 1,010 | 1,010 | 212,000 |
| 1995/12/07 | 1,030 | 1,030 | 1,020 | 1,020 | 334,000 |
| 1995/12/06 | 993 | 1,050 | 993 | 1,050 | 838,000 |
| 1995/12/05 | 1,010 | 1,020 | 990 | 990 | 205,000 |
| 1995/12/04 | 1,000 | 1,020 | 1,000 | 1,020 | 162,000 |
| 1995/12/01 | 1,000 | 1,010 | 995 | 995 | 49,000 |
| 1995/11/30 | 990 | 1,000 | 990 | 1,000 | 46,000 |
| 1995/11/29 | 991 | 999 | 990 | 990 | 96,000 |
| 1995/11/28 | 1,000 | 1,000 | 990 | 991 | 87,000 |
| 1995/11/27 | 992 | 1,020 | 990 | 1,010 | 44,000 |
| 1995/11/24 | 992 | 1,010 | 990 | 991 | 60,000 |
| 1995/11/22 | 991 | 1,020 | 991 | 1,020 | 24,000 |
| 1995/11/21 | 1,010 | 1,020 | 990 | 1,000 | 105,000 |
| 1995/11/20 | 1,000 | 1,010 | 990 | 1,010 | 47,000 |
| 1995/11/17 | 999 | 1,000 | 990 | 990 | 129,000 |
| 1995/11/16 | 990 | 999 | 990 | 999 | 13,000 |
| 1995/11/15 | 1,000 | 1,000 | 980 | 990 | 23,000 |
| 1995/11/14 | 990 | 1,000 | 990 | 1,000 | 60,000 |
| 1995/11/13 | 974 | 983 | 974 | 983 | 51,000 |
| 1995/11/10 | 970 | 975 | 970 | 975 | 111,000 |
| 1995/11/09 | 964 | 970 | 964 | 970 | 19,000 |
| 1995/11/08 | 970 | 971 | 965 | 965 | 12,000 |
| 1995/11/07 | 950 | 961 | 950 | 951 | 9,000 |
| 1995/11/06 | 950 | 950 | 941 | 950 | 22,000 |
| 1995/11/02 | 945 | 950 | 945 | 950 | 23,000 |
| 1995/11/01 | 943 | 943 | 932 | 940 | 28,000 |
| 1995/10/31 | 931 | 932 | 931 | 932 | 87,000 |
| 1995/10/30 | 941 | 950 | 941 | 941 | 24,000 |
| 1995/10/27 | 954 | 954 | 939 | 940 | 18,000 |
| 1995/10/26 | 956 | 956 | 956 | 956 | 3,000 |
| 1995/10/25 | 955 | 975 | 955 | 975 | 60,000 |
| 1995/10/24 | 960 | 960 | 953 | 960 | 11,000 |
| 1995/10/23 | 960 | 965 | 960 | 965 | 12,000 |
| 1995/10/20 | 975 | 985 | 971 | 980 | 161,000 |
| 1995/10/19 | 995 | 995 | 985 | 985 | 40,000 |
| 1995/10/18 | 990 | 1,030 | 990 | 1,010 | 180,000 |
| 1995/10/17 | 966 | 995 | 966 | 990 | 59,000 |
| 1995/10/16 | 965 | 983 | 965 | 966 | 37,000 |
| 1995/10/13 | 955 | 965 | 955 | 965 | 10,000 |
| 1995/10/12 | 955 | 956 | 955 | 956 | 23,000 |
| 1995/10/11 | 955 | 956 | 955 | 955 | 17,000 |
| 1995/10/09 | 960 | 960 | 960 | 960 | 10,000 |
| 1995/10/06 | 955 | 970 | 955 | 970 | 29,000 |
| 1995/10/05 | 955 | 970 | 955 | 965 | 144,000 |
| 1995/10/04 | 979 | 980 | 956 | 960 | 41,000 |
| 1995/10/03 | 960 | 980 | 960 | 980 | 28,000 |
| 1995/10/02 | 959 | 959 | 959 | 959 | 43,000 |
| 1995/09/29 | 960 | 969 | 955 | 969 | 62,000 |
| 1995/09/28 | 966 | 970 | 966 | 970 | 22,000 |
| 1995/09/27 | 955 | 966 | 955 | 966 | 59,000 |
| 1995/09/26 | 952 | 952 | 952 | 952 | 1,000 |
| 1995/09/25 | 950 | 970 | 950 | 951 | 36,000 |
| 1995/09/22 | 990 | 990 | 972 | 978 | 742,000 |
| 1995/09/21 | 987 | 990 | 985 | 990 | 891,000 |
| 1995/09/20 | 990 | 997 | 981 | 997 | 209,000 |
| 1995/09/19 | 1,000 | 1,010 | 996 | 1,010 | 296,000 |
| 1995/09/18 | 1,060 | 1,060 | 997 | 1,000 | 417,000 |
| 1995/09/14 | 1,100 | 1,100 | 1,030 | 1,070 | 136,000 |
| 1995/09/13 | 1,020 | 1,100 | 1,010 | 1,100 | 215,000 |
| 1995/09/12 | 994 | 1,000 | 989 | 1,000 | 535,000 |
| 1995/09/11 | 949 | 985 | 947 | 984 | 59,000 |
| 1995/09/08 | 935 | 946 | 935 | 945 | 111,000 |
| 1995/09/07 | 926 | 950 | 926 | 945 | 36,000 |
| 1995/09/06 | 940 | 946 | 936 | 946 | 108,000 |
| 1995/09/05 | 930 | 940 | 910 | 940 | 125,000 |
| 1995/09/04 | 911 | 920 | 905 | 920 | 70,000 |
| 1995/09/01 | 912 | 912 | 905 | 911 | 113,000 |
| 1995/08/31 | 912 | 915 | 910 | 912 | 162,000 |
| 1995/08/30 | 910 | 920 | 910 | 915 | 143,000 |
| 1995/08/29 | 905 | 910 | 900 | 910 | 73,000 |
| 1995/08/28 | 880 | 905 | 880 | 905 | 66,000 |
| 1995/08/25 | 880 | 890 | 880 | 880 | 75,000 |
| 1995/08/24 | 881 | 881 | 878 | 880 | 71,000 |
| 1995/08/23 | 885 | 888 | 880 | 881 | 25,000 |
| 1995/08/22 | 895 | 900 | 888 | 888 | 145,000 |
| 1995/08/21 | 893 | 900 | 893 | 897 | 77,000 |
| 1995/08/18 | 900 | 900 | 890 | 893 | 38,000 |
| 1995/08/17 | 921 | 921 | 900 | 900 | 102,000 |
| 1995/08/16 | 913 | 950 | 913 | 920 | 399,000 |
| 1995/08/15 | 875 | 909 | 875 | 909 | 147,000 |
| 1995/08/14 | 870 | 875 | 869 | 875 | 39,000 |
| 1995/08/11 | 861 | 875 | 861 | 870 | 62,000 |
| 1995/08/10 | 873 | 885 | 870 | 870 | 42,000 |
| 1995/08/09 | 871 | 890 | 871 | 890 | 37,000 |
| 1995/08/08 | 860 | 900 | 860 | 900 | 55,000 |
| 1995/08/07 | 880 | 880 | 870 | 870 | 72,000 |
| 1995/08/04 | 875 | 880 | 870 | 880 | 31,000 |
| 1995/08/03 | 890 | 894 | 880 | 885 | 153,000 |
| 1995/08/02 | 870 | 890 | 870 | 881 | 62,000 |
| 1995/08/01 | 870 | 880 | 870 | 870 | 32,000 |
| 1995/07/31 | 878 | 890 | 877 | 889 | 54,000 |
| 1995/07/28 | 870 | 880 | 869 | 878 | 107,000 |
| 1995/07/27 | 858 | 872 | 857 | 870 | 140,000 |
| 1995/07/26 | 855 | 863 | 850 | 860 | 94,000 |
| 1995/07/25 | 865 | 865 | 845 | 855 | 103,000 |
| 1995/07/24 | 839 | 858 | 838 | 858 | 136,000 |
| 1995/07/21 | 810 | 830 | 810 | 830 | 95,000 |
| 1995/07/20 | 821 | 825 | 812 | 820 | 68,000 |
| 1995/07/19 | 823 | 830 | 819 | 830 | 110,000 |
| 1995/07/18 | 834 | 834 | 815 | 815 | 76,000 |
| 1995/07/17 | 837 | 837 | 820 | 820 | 114,000 |
| 1995/07/14 | 849 | 850 | 835 | 837 | 302,000 |
| 1995/07/13 | 850 | 855 | 844 | 850 | 115,000 |
| 1995/07/12 | 829 | 844 | 820 | 844 | 29,000 |
| 1995/07/11 | 830 | 830 | 799 | 819 | 41,000 |
| 1995/07/10 | 845 | 870 | 830 | 830 | 59,000 |
| 1995/07/07 | 840 | 851 | 835 | 840 | 182,000 |
| 1995/07/06 | 799 | 820 | 799 | 820 | 87,000 |
| 1995/07/05 | 792 | 792 | 790 | 791 | 28,000 |
| 1995/07/04 | 775 | 792 | 775 | 792 | 17,000 |
| 1995/07/03 | 789 | 789 | 760 | 775 | 61,000 |
| 1995/06/30 | 800 | 800 | 780 | 790 | 51,000 |
| 1995/06/29 | 802 | 815 | 800 | 800 | 42,000 |
| 1995/06/28 | 800 | 805 | 800 | 802 | 46,000 |
| 1995/06/27 | 814 | 820 | 813 | 820 | 470,000 |
| 1995/06/26 | 837 | 840 | 831 | 831 | 49,000 |
| 1995/06/23 | 824 | 840 | 824 | 840 | 64,000 |
| 1995/06/22 | 830 | 830 | 823 | 823 | 27,000 |
| 1995/06/21 | 820 | 835 | 820 | 835 | 47,000 |
| 1995/06/20 | 816 | 838 | 815 | 823 | 62,000 |
| 1995/06/19 | 832 | 832 | 810 | 818 | 53,000 |
| 1995/06/16 | 832 | 840 | 832 | 835 | 29,000 |
| 1995/06/15 | 835 | 835 | 825 | 830 | 75,000 |
| 1995/06/14 | 840 | 840 | 835 | 840 | 68,000 |
| 1995/06/13 | 855 | 855 | 840 | 840 | 63,000 |
| 1995/06/12 | 860 | 860 | 855 | 859 | 71,000 |
| 1995/06/09 | 864 | 864 | 851 | 860 | 143,000 |
| 1995/06/08 | 870 | 870 | 864 | 864 | 159,000 |
| 1995/06/07 | 870 | 871 | 869 | 870 | 147,000 |
| 1995/06/06 | 870 | 870 | 870 | 870 | 221,000 |
| 1995/06/05 | 873 | 873 | 870 | 870 | 19,000 |
| 1995/06/02 | 870 | 874 | 870 | 873 | 91,000 |
| 1995/06/01 | 873 | 874 | 868 | 871 | 134,000 |
| 1995/05/31 | 875 | 875 | 871 | 875 | 169,000 |
| 1995/05/30 | 879 | 880 | 872 | 879 | 86,000 |
| 1995/05/29 | 868 | 880 | 868 | 880 | 58,000 |
| 1995/05/26 | 870 | 875 | 865 | 870 | 1,101,000 |
| 1995/05/25 | 880 | 890 | 870 | 871 | 429,000 |
| 1995/05/24 | 862 | 876 | 862 | 875 | 316,000 |
| 1995/05/23 | 849 | 865 | 842 | 863 | 272,000 |
| 1995/05/22 | 841 | 849 | 840 | 849 | 26,000 |
| 1995/05/19 | 855 | 860 | 855 | 860 | 45,000 |
| 1995/05/18 | 860 | 860 | 855 | 855 | 53,000 |
| 1995/05/17 | 860 | 861 | 855 | 860 | 166,000 |
| 1995/05/16 | 860 | 861 | 857 | 861 | 57,000 |
| 1995/05/15 | 865 | 865 | 861 | 865 | 33,000 |
| 1995/05/12 | 860 | 880 | 860 | 870 | 65,000 |
| 1995/05/11 | 885 | 885 | 860 | 875 | 83,000 |
| 1995/05/10 | 885 | 886 | 880 | 885 | 94,000 |
| 1995/05/09 | 871 | 889 | 871 | 885 | 475,000 |
| 1995/05/08 | 845 | 870 | 844 | 870 | 291,000 |
| 1995/05/02 | 830 | 849 | 830 | 845 | 67,000 |
| 1995/05/01 | 835 | 844 | 826 | 830 | 32,000 |
| 1995/04/28 | 840 | 840 | 830 | 835 | 146,000 |
| 1995/04/27 | 846 | 850 | 840 | 840 | 105,000 |
| 1995/04/26 | 850 | 855 | 847 | 850 | 216,000 |
| 1995/04/25 | 847 | 858 | 847 | 850 | 272,000 |
| 1995/04/24 | 854 | 855 | 845 | 847 | 139,000 |
| 1995/04/21 | 861 | 870 | 855 | 855 | 300,000 |
| 1995/04/20 | 865 | 875 | 865 | 869 | 366,000 |
| 1995/04/19 | 860 | 875 | 860 | 865 | 51,000 |
| 1995/04/18 | 869 | 870 | 845 | 870 | 611,000 |
| 1995/04/17 | 839 | 860 | 839 | 860 | 95,000 |
| 1995/04/14 | 835 | 841 | 828 | 830 | 98,000 |
| 1995/04/13 | 829 | 835 | 819 | 819 | 65,000 |
| 1995/04/12 | 821 | 825 | 799 | 799 | 542,000 |
| 1995/04/11 | 810 | 815 | 805 | 805 | 23,000 |
| 1995/04/10 | 793 | 810 | 793 | 810 | 55,000 |
| 1995/04/07 | 787 | 795 | 787 | 790 | 93,000 |
| 1995/04/06 | 785 | 797 | 785 | 795 | 61,000 |
| 1995/04/05 | 799 | 804 | 795 | 795 | 116,000 |
| 1995/04/04 | 779 | 800 | 770 | 792 | 46,000 |
| 1995/04/03 | 790 | 795 | 789 | 789 | 121,000 |
| 1995/03/31 | 847 | 847 | 830 | 830 | 67,000 |
| 1995/03/30 | 828 | 833 | 826 | 826 | 52,000 |
| 1995/03/29 | 822 | 835 | 817 | 830 | 42,000 |
| 1995/03/28 | 779 | 814 | 779 | 814 | 60,000 |
| 1995/03/27 | 754 | 780 | 754 | 779 | 91,000 |
| 1995/03/24 | 748 | 748 | 738 | 744 | 1,006,000 |
| 1995/03/23 | 745 | 745 | 730 | 740 | 478,000 |
| 1995/03/22 | 738 | 745 | 730 | 745 | 116,000 |
| 1995/03/20 | 734 | 734 | 721 | 730 | 102,000 |
| 1995/03/17 | 768 | 775 | 738 | 741 | 201,000 |
| 1995/03/16 | 783 | 783 | 760 | 760 | 578,000 |
| 1995/03/15 | 788 | 789 | 780 | 787 | 536,000 |
| 1995/03/14 | 817 | 817 | 798 | 798 | 14,000 |
| 1995/03/13 | 828 | 828 | 801 | 826 | 160,000 |
| 1995/03/10 | 839 | 839 | 818 | 828 | 225,000 |
| 1995/03/09 | 810 | 820 | 805 | 819 | 85,000 |
| 1995/03/08 | 792 | 795 | 792 | 795 | 102,000 |
| 1995/03/07 | 811 | 815 | 800 | 801 | 79,000 |
| 1995/03/06 | 810 | 815 | 810 | 815 | 78,000 |
| 1995/03/03 | 865 | 865 | 853 | 853 | 113,000 |
| 1995/03/02 | 858 | 860 | 853 | 853 | 99,000 |
| 1995/03/01 | 860 | 860 | 846 | 853 | 161,000 |
| 1995/02/28 | 846 | 846 | 845 | 846 | 43,000 |
| 1995/02/27 | 838 | 838 | 828 | 829 | 28,000 |
| 1995/02/24 | 838 | 852 | 838 | 852 | 32,000 |
| 1995/02/23 | 854 | 854 | 842 | 845 | 92,000 |
| 1995/02/22 | 869 | 869 | 854 | 854 | 24,000 |
| 1995/02/21 | 845 | 850 | 843 | 844 | 239,000 |
| 1995/02/20 | 850 | 850 | 845 | 845 | 32,000 |
| 1995/02/17 | 840 | 855 | 838 | 845 | 196,000 |
| 1995/02/16 | 850 | 850 | 841 | 843 | 42,000 |
| 1995/02/15 | 862 | 862 | 850 | 850 | 32,000 |
| 1995/02/14 | 856 | 856 | 852 | 853 | 22,000 |
| 1995/02/13 | 860 | 869 | 860 | 865 | 26,000 |
| 1995/02/10 | 855 | 855 | 850 | 855 | 51,000 |
| 1995/02/09 | 845 | 864 | 845 | 845 | 174,000 |
| 1995/02/08 | 870 | 875 | 840 | 875 | 61,000 |
| 1995/02/07 | 880 | 880 | 870 | 875 | 37,000 |
| 1995/02/06 | 888 | 888 | 877 | 879 | 25,000 |
| 1995/02/03 | 900 | 900 | 890 | 898 | 26,000 |
| 1995/02/02 | 900 | 910 | 900 | 900 | 23,000 |
| 1995/02/01 | 930 | 935 | 913 | 920 | 177,000 |
| 1995/01/31 | 901 | 915 | 901 | 913 | 332,000 |
| 1995/01/30 | 870 | 886 | 866 | 880 | 211,000 |
| 1995/01/27 | 900 | 900 | 871 | 871 | 102,000 |
| 1995/01/26 | 917 | 927 | 910 | 910 | 81,000 |
| 1995/01/25 | 927 | 933 | 925 | 927 | 148,000 |
| 1995/01/24 | 932 | 932 | 927 | 927 | 57,000 |
| 1995/01/23 | 935 | 959 | 927 | 959 | 166,000 |
| 1995/01/20 | 968 | 980 | 960 | 960 | 282,000 |
| 1995/01/19 | 940 | 959 | 935 | 959 | 169,000 |
| 1995/01/18 | 957 | 965 | 955 | 960 | 68,000 |
| 1995/01/17 | 980 | 980 | 976 | 980 | 40,000 |
| 1995/01/13 | 968 | 982 | 968 | 981 | 121,000 |
| 1995/01/12 | 978 | 980 | 971 | 978 | 123,000 |
| 1995/01/11 | 956 | 985 | 956 | 984 | 84,000 |
| 1995/01/10 | 950 | 958 | 950 | 955 | 332,000 |
| 1995/01/09 | 951 | 955 | 951 | 955 | 45,000 |
| 1995/01/06 | 980 | 981 | 970 | 970 | 52,000 |
| 1995/01/05 | 990 | 990 | 979 | 980 | 30,000 |
| 1995/01/04 | 990 | 990 | 979 | 980 | 19,000 |