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 |
|---|---|---|---|---|---|
| 1996/12/30 | 883 | 900 | 880 | 900 | 50,000 |
| 1996/12/27 | 885 | 890 | 878 | 890 | 178,000 |
| 1996/12/26 | 875 | 900 | 863 | 900 | 95,000 |
| 1996/12/25 | 878 | 909 | 870 | 909 | 125,000 |
| 1996/12/24 | 871 | 894 | 871 | 881 | 133,000 |
| 1996/12/20 | 871 | 879 | 865 | 871 | 135,000 |
| 1996/12/19 | 858 | 883 | 854 | 867 | 397,000 |
| 1996/12/18 | 882 | 882 | 865 | 868 | 45,000 |
| 1996/12/17 | 879 | 882 | 879 | 882 | 30,000 |
| 1996/12/16 | 890 | 890 | 870 | 880 | 38,000 |
| 1996/12/13 | 860 | 890 | 860 | 890 | 215,000 |
| 1996/12/12 | 870 | 880 | 870 | 870 | 167,000 |
| 1996/12/11 | 868 | 870 | 860 | 860 | 52,000 |
| 1996/12/10 | 870 | 870 | 860 | 860 | 62,000 |
| 1996/12/09 | 880 | 880 | 868 | 870 | 15,000 |
| 1996/12/06 | 878 | 880 | 852 | 852 | 95,000 |
| 1996/12/05 | 860 | 880 | 860 | 878 | 47,000 |
| 1996/12/04 | 875 | 875 | 866 | 869 | 137,000 |
| 1996/12/03 | 877 | 877 | 873 | 875 | 120,000 |
| 1996/12/02 | 881 | 881 | 875 | 875 | 109,000 |
| 1996/11/29 | 892 | 897 | 879 | 880 | 37,000 |
| 1996/11/28 | 889 | 890 | 889 | 889 | 38,000 |
| 1996/11/27 | 880 | 881 | 880 | 880 | 10,000 |
| 1996/11/26 | 902 | 902 | 880 | 880 | 84,000 |
| 1996/11/25 | 909 | 909 | 892 | 892 | 42,000 |
| 1996/11/22 | 885 | 900 | 885 | 900 | 19,000 |
| 1996/11/21 | 893 | 900 | 893 | 895 | 28,000 |
| 1996/11/20 | 905 | 905 | 895 | 900 | 28,000 |
| 1996/11/19 | 887 | 897 | 882 | 895 | 52,000 |
| 1996/11/18 | 903 | 903 | 887 | 887 | 17,000 |
| 1996/11/15 | 909 | 909 | 899 | 903 | 72,000 |
| 1996/11/14 | 893 | 900 | 893 | 899 | 9,000 |
| 1996/11/13 | 905 | 905 | 899 | 899 | 28,000 |
| 1996/11/12 | 898 | 905 | 898 | 905 | 19,000 |
| 1996/11/11 | 905 | 905 | 900 | 905 | 76,000 |
| 1996/11/08 | 898 | 905 | 898 | 905 | 30,000 |
| 1996/11/07 | 907 | 909 | 899 | 899 | 35,000 |
| 1996/11/06 | 887 | 905 | 884 | 905 | 75,000 |
| 1996/11/05 | 896 | 896 | 890 | 891 | 20,000 |
| 1996/11/01 | 895 | 903 | 895 | 903 | 63,000 |
| 1996/10/31 | 894 | 904 | 894 | 904 | 141,000 |
| 1996/10/30 | 905 | 905 | 895 | 900 | 36,000 |
| 1996/10/29 | 900 | 905 | 900 | 905 | 84,000 |
| 1996/10/28 | 905 | 905 | 900 | 903 | 126,000 |
| 1996/10/25 | 891 | 909 | 880 | 909 | 107,000 |
| 1996/10/24 | 901 | 901 | 881 | 881 | 46,000 |
| 1996/10/23 | 900 | 900 | 881 | 881 | 31,000 |
| 1996/10/22 | 902 | 902 | 902 | 902 | 21,000 |
| 1996/10/21 | 920 | 925 | 910 | 920 | 135,000 |
| 1996/10/18 | 899 | 928 | 899 | 910 | 71,000 |
| 1996/10/17 | 900 | 900 | 891 | 900 | 13,000 |
| 1996/10/16 | 904 | 904 | 891 | 900 | 55,000 |
| 1996/10/15 | 888 | 900 | 884 | 900 | 102,000 |
| 1996/10/14 | 885 | 890 | 885 | 890 | 156,000 |
| 1996/10/11 | 870 | 889 | 870 | 886 | 139,000 |
| 1996/10/09 | 881 | 881 | 867 | 867 | 89,000 |
| 1996/10/08 | 894 | 894 | 885 | 885 | 77,000 |
| 1996/10/07 | 903 | 908 | 894 | 903 | 49,000 |
| 1996/10/04 | 916 | 924 | 912 | 912 | 80,000 |
| 1996/10/03 | 940 | 940 | 915 | 925 | 85,000 |
| 1996/10/02 | 932 | 932 | 927 | 930 | 42,000 |
| 1996/10/01 | 941 | 941 | 933 | 936 | 72,000 |
| 1996/09/30 | 936 | 941 | 936 | 941 | 39,000 |
| 1996/09/27 | 919 | 936 | 917 | 936 | 176,000 |
| 1996/09/26 | 927 | 930 | 904 | 909 | 144,000 |
| 1996/09/25 | 909 | 931 | 909 | 927 | 119,000 |
| 1996/09/24 | 913 | 920 | 910 | 915 | 263,000 |
| 1996/09/20 | 903 | 913 | 903 | 904 | 124,000 |
| 1996/09/19 | 891 | 905 | 891 | 901 | 28,000 |
| 1996/09/18 | 903 | 912 | 903 | 910 | 109,000 |
| 1996/09/17 | 900 | 906 | 891 | 903 | 110,000 |
| 1996/09/13 | 882 | 891 | 882 | 891 | 273,000 |
| 1996/09/12 | 880 | 890 | 880 | 882 | 172,000 |
| 1996/09/11 | 879 | 880 | 873 | 880 | 76,000 |
| 1996/09/10 | 857 | 877 | 854 | 877 | 63,000 |
| 1996/09/09 | 839 | 857 | 839 | 857 | 86,000 |
| 1996/09/06 | 834 | 840 | 829 | 839 | 70,000 |
| 1996/09/05 | 826 | 842 | 825 | 825 | 344,000 |
| 1996/09/04 | 825 | 825 | 820 | 822 | 106,000 |
| 1996/09/03 | 843 | 843 | 826 | 834 | 201,000 |
| 1996/09/02 | 850 | 850 | 842 | 842 | 61,000 |
| 1996/08/30 | 863 | 863 | 849 | 854 | 278,000 |
| 1996/08/29 | 868 | 873 | 862 | 864 | 187,000 |
| 1996/08/28 | 866 | 870 | 866 | 868 | 397,000 |
| 1996/08/27 | 870 | 870 | 859 | 860 | 137,000 |
| 1996/08/26 | 885 | 885 | 870 | 870 | 173,000 |
| 1996/08/23 | 915 | 923 | 875 | 879 | 346,000 |
| 1996/08/22 | 920 | 920 | 915 | 915 | 114,000 |
| 1996/08/21 | 922 | 929 | 919 | 920 | 90,000 |
| 1996/08/20 | 924 | 924 | 920 | 922 | 208,000 |
| 1996/08/19 | 925 | 930 | 924 | 924 | 31,000 |
| 1996/08/16 | 932 | 935 | 926 | 935 | 45,000 |
| 1996/08/15 | 935 | 935 | 931 | 931 | 79,000 |
| 1996/08/14 | 935 | 936 | 935 | 935 | 150,000 |
| 1996/08/13 | 940 | 940 | 935 | 940 | 48,000 |
| 1996/08/12 | 941 | 944 | 935 | 940 | 57,000 |
| 1996/08/09 | 935 | 950 | 935 | 940 | 23,000 |
| 1996/08/08 | 941 | 943 | 937 | 940 | 104,000 |
| 1996/08/07 | 950 | 950 | 935 | 935 | 98,000 |
| 1996/08/06 | 951 | 951 | 935 | 949 | 68,000 |
| 1996/08/05 | 970 | 970 | 955 | 955 | 49,000 |
| 1996/08/02 | 980 | 990 | 979 | 980 | 26,000 |
| 1996/08/01 | 956 | 970 | 956 | 970 | 43,000 |
| 1996/07/31 | 965 | 965 | 962 | 965 | 24,000 |
| 1996/07/30 | 965 | 965 | 960 | 965 | 31,000 |
| 1996/07/29 | 961 | 971 | 960 | 965 | 47,000 |
| 1996/07/26 | 970 | 973 | 960 | 960 | 61,000 |
| 1996/07/25 | 960 | 970 | 950 | 970 | 39,000 |
| 1996/07/24 | 970 | 970 | 950 | 950 | 55,000 |
| 1996/07/23 | 960 | 961 | 950 | 961 | 42,000 |
| 1996/07/22 | 998 | 998 | 960 | 960 | 239,000 |
| 1996/07/19 | 981 | 999 | 981 | 999 | 56,000 |
| 1996/07/18 | 970 | 975 | 970 | 975 | 34,000 |
| 1996/07/17 | 970 | 970 | 970 | 970 | 56,000 |
| 1996/07/16 | 969 | 970 | 960 | 970 | 134,000 |
| 1996/07/15 | 960 | 970 | 958 | 970 | 70,000 |
| 1996/07/12 | 970 | 970 | 968 | 970 | 57,000 |
| 1996/07/11 | 989 | 990 | 980 | 981 | 114,000 |
| 1996/07/10 | 990 | 996 | 986 | 990 | 159,000 |
| 1996/07/09 | 990 | 997 | 985 | 996 | 182,000 |
| 1996/07/08 | 989 | 998 | 983 | 985 | 297,000 |
| 1996/07/05 | 993 | 998 | 993 | 998 | 82,000 |
| 1996/07/04 | 986 | 993 | 986 | 993 | 39,000 |
| 1996/07/03 | 986 | 989 | 982 | 985 | 61,000 |
| 1996/07/02 | 995 | 996 | 985 | 996 | 49,000 |
| 1996/07/01 | 1,000 | 1,000 | 989 | 995 | 47,000 |
| 1996/06/28 | 990 | 999 | 979 | 999 | 103,000 |
| 1996/06/27 | 1,000 | 1,000 | 989 | 989 | 43,000 |
| 1996/06/26 | 999 | 999 | 998 | 999 | 43,000 |
| 1996/06/25 | 987 | 987 | 981 | 981 | 148,000 |
| 1996/06/24 | 1,000 | 1,000 | 987 | 995 | 62,000 |
| 1996/06/21 | 1,010 | 1,010 | 997 | 997 | 45,000 |
| 1996/06/20 | 998 | 1,000 | 979 | 999 | 34,000 |
| 1996/06/19 | 987 | 1,000 | 987 | 999 | 133,000 |
| 1996/06/18 | 981 | 1,000 | 981 | 981 | 62,000 |
| 1996/06/17 | 984 | 996 | 980 | 980 | 164,000 |
| 1996/06/14 | 982 | 994 | 982 | 990 | 118,000 |
| 1996/06/13 | 990 | 994 | 990 | 992 | 89,000 |
| 1996/06/12 | 994 | 995 | 985 | 990 | 37,000 |
| 1996/06/11 | 975 | 990 | 971 | 971 | 49,000 |
| 1996/06/10 | 977 | 977 | 965 | 975 | 60,000 |
| 1996/06/07 | 980 | 980 | 975 | 975 | 91,000 |
| 1996/06/06 | 989 | 990 | 980 | 980 | 75,000 |
| 1996/06/05 | 978 | 990 | 978 | 990 | 90,000 |
| 1996/06/04 | 951 | 959 | 950 | 958 | 127,000 |
| 1996/06/03 | 970 | 973 | 940 | 950 | 304,000 |
| 1996/05/31 | 980 | 980 | 972 | 979 | 306,000 |
| 1996/05/30 | 995 | 1,010 | 994 | 995 | 102,000 |
| 1996/05/29 | 991 | 1,010 | 990 | 1,000 | 146,000 |
| 1996/05/28 | 990 | 1,000 | 989 | 996 | 212,000 |
| 1996/05/27 | 989 | 990 | 985 | 990 | 35,000 |
| 1996/05/24 | 984 | 991 | 980 | 990 | 172,000 |
| 1996/05/23 | 990 | 990 | 981 | 984 | 358,000 |
| 1996/05/22 | 1,000 | 1,000 | 995 | 1,000 | 46,000 |
| 1996/05/21 | 1,000 | 1,000 | 990 | 1,000 | 50,000 |
| 1996/05/20 | 1,000 | 1,010 | 1,000 | 1,000 | 100,000 |
| 1996/05/17 | 1,010 | 1,010 | 998 | 1,000 | 82,000 |
| 1996/05/16 | 1,010 | 1,010 | 1,000 | 1,010 | 113,000 |
| 1996/05/15 | 980 | 995 | 980 | 995 | 238,000 |
| 1996/05/14 | 982 | 982 | 980 | 980 | 12,000 |
| 1996/05/13 | 994 | 994 | 970 | 979 | 45,000 |
| 1996/05/10 | 984 | 990 | 984 | 984 | 27,000 |
| 1996/05/09 | 995 | 999 | 980 | 985 | 84,000 |
| 1996/05/08 | 989 | 995 | 986 | 995 | 60,000 |
| 1996/05/07 | 1,000 | 1,000 | 997 | 999 | 90,000 |
| 1996/05/02 | 1,010 | 1,010 | 986 | 1,000 | 147,000 |
| 1996/05/01 | 1,030 | 1,030 | 1,010 | 1,010 | 80,000 |
| 1996/04/30 | 1,010 | 1,020 | 1,000 | 1,020 | 123,000 |
| 1996/04/26 | 1,020 | 1,030 | 1,020 | 1,030 | 62,000 |
| 1996/04/25 | 1,020 | 1,030 | 1,010 | 1,030 | 147,000 |
| 1996/04/24 | 1,030 | 1,030 | 1,010 | 1,020 | 122,000 |
| 1996/04/23 | 1,020 | 1,030 | 1,020 | 1,030 | 111,000 |
| 1996/04/22 | 1,030 | 1,030 | 1,010 | 1,020 | 165,000 |
| 1996/04/19 | 1,020 | 1,030 | 1,000 | 1,030 | 240,000 |
| 1996/04/18 | 1,030 | 1,040 | 1,020 | 1,040 | 307,000 |
| 1996/04/17 | 1,050 | 1,050 | 1,030 | 1,050 | 59,000 |
| 1996/04/16 | 1,050 | 1,060 | 1,030 | 1,060 | 75,000 |
| 1996/04/15 | 1,040 | 1,050 | 1,030 | 1,050 | 79,000 |
| 1996/04/12 | 1,020 | 1,030 | 1,010 | 1,020 | 370,000 |
| 1996/04/11 | 1,010 | 1,030 | 999 | 1,030 | 78,000 |
| 1996/04/10 | 1,020 | 1,030 | 1,020 | 1,030 | 88,000 |
| 1996/04/09 | 1,010 | 1,020 | 1,000 | 1,020 | 83,000 |
| 1996/04/08 | 1,000 | 1,010 | 1,000 | 1,010 | 110,000 |
| 1996/04/05 | 988 | 1,000 | 988 | 1,000 | 66,000 |
| 1996/04/04 | 980 | 987 | 980 | 987 | 43,000 |
| 1996/04/03 | 1,000 | 1,010 | 995 | 1,000 | 218,000 |
| 1996/04/02 | 1,000 | 1,000 | 995 | 1,000 | 119,000 |
| 1996/04/01 | 1,010 | 1,020 | 995 | 1,000 | 240,000 |
| 1996/03/29 | 994 | 1,000 | 994 | 1,000 | 65,000 |
| 1996/03/28 | 987 | 992 | 987 | 990 | 85,000 |
| 1996/03/27 | 1,000 | 1,000 | 980 | 997 | 37,000 |
| 1996/03/26 | 1,000 | 1,000 | 992 | 992 | 24,000 |
| 1996/03/25 | 988 | 1,000 | 988 | 1,000 | 36,000 |
| 1996/03/22 | 985 | 990 | 978 | 978 | 65,000 |
| 1996/03/21 | 990 | 1,000 | 975 | 975 | 96,000 |
| 1996/03/19 | 1,010 | 1,010 | 990 | 990 | 114,000 |
| 1996/03/18 | 981 | 1,010 | 981 | 1,000 | 56,000 |
| 1996/03/15 | 984 | 990 | 975 | 981 | 183,000 |
| 1996/03/14 | 1,000 | 1,000 | 985 | 990 | 124,000 |
| 1996/03/13 | 988 | 998 | 988 | 993 | 7,000 |
| 1996/03/12 | 1,000 | 1,000 | 990 | 1,000 | 137,000 |
| 1996/03/11 | 981 | 1,000 | 980 | 1,000 | 129,000 |
| 1996/03/08 | 991 | 997 | 990 | 991 | 232,000 |
| 1996/03/07 | 1,000 | 1,000 | 999 | 999 | 34,000 |
| 1996/03/06 | 1,010 | 1,010 | 998 | 1,000 | 98,000 |
| 1996/03/05 | 1,000 | 1,010 | 993 | 1,010 | 54,000 |
| 1996/03/04 | 993 | 993 | 986 | 991 | 125,000 |
| 1996/03/01 | 966 | 990 | 961 | 983 | 378,000 |
| 1996/02/29 | 959 | 965 | 959 | 961 | 211,000 |
| 1996/02/28 | 973 | 973 | 959 | 959 | 153,000 |
| 1996/02/27 | 985 | 985 | 980 | 983 | 197,000 |
| 1996/02/26 | 992 | 992 | 989 | 989 | 77,000 |
| 1996/02/23 | 1,010 | 1,020 | 992 | 992 | 349,000 |
| 1996/02/22 | 1,000 | 1,020 | 1,000 | 1,010 | 335,000 |
| 1996/02/21 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 |
| 1996/02/20 | 1,030 | 1,030 | 1,010 | 1,020 | 37,000 |
| 1996/02/19 | 1,040 | 1,050 | 1,030 | 1,030 | 111,000 |
| 1996/02/16 | 1,050 | 1,050 | 1,030 | 1,040 | 81,000 |
| 1996/02/15 | 1,050 | 1,060 | 1,040 | 1,060 | 63,000 |
| 1996/02/14 | 1,050 | 1,070 | 1,050 | 1,060 | 417,000 |
| 1996/02/13 | 1,050 | 1,060 | 1,030 | 1,030 | 569,000 |
| 1996/02/09 | 1,080 | 1,080 | 1,040 | 1,050 | 88,000 |
| 1996/02/08 | 1,060 | 1,080 | 1,060 | 1,070 | 30,000 |
| 1996/02/07 | 1,060 | 1,080 | 1,050 | 1,060 | 34,000 |
| 1996/02/06 | 1,050 | 1,060 | 1,050 | 1,060 | 27,000 |
| 1996/02/05 | 1,050 | 1,070 | 1,050 | 1,050 | 33,000 |
| 1996/02/02 | 1,080 | 1,080 | 1,050 | 1,050 | 96,000 |
| 1996/02/01 | 1,060 | 1,080 | 1,050 | 1,080 | 247,000 |
| 1996/01/31 | 1,060 | 1,070 | 1,050 | 1,050 | 256,000 |
| 1996/01/30 | 1,050 | 1,060 | 1,050 | 1,050 | 110,000 |
| 1996/01/29 | 1,020 | 1,050 | 1,010 | 1,050 | 123,000 |
| 1996/01/26 | 1,010 | 1,010 | 998 | 1,010 | 75,000 |
| 1996/01/25 | 1,010 | 1,010 | 1,000 | 1,010 | 77,000 |
| 1996/01/24 | 1,000 | 1,000 | 991 | 998 | 205,000 |
| 1996/01/23 | 1,030 | 1,030 | 999 | 1,000 | 158,000 |
| 1996/01/22 | 1,030 | 1,040 | 1,020 | 1,040 | 106,000 |
| 1996/01/19 | 1,030 | 1,030 | 1,020 | 1,020 | 63,000 |
| 1996/01/18 | 1,050 | 1,050 | 1,020 | 1,030 | 214,000 |
| 1996/01/17 | 1,050 | 1,050 | 1,030 | 1,030 | 71,000 |
| 1996/01/16 | 1,030 | 1,050 | 1,030 | 1,050 | 209,000 |
| 1996/01/12 | 1,070 | 1,070 | 1,020 | 1,020 | 134,000 |
| 1996/01/11 | 1,080 | 1,080 | 1,030 | 1,080 | 212,000 |
| 1996/01/10 | 1,080 | 1,090 | 1,080 | 1,080 | 44,000 |
| 1996/01/09 | 1,090 | 1,090 | 1,080 | 1,090 | 52,000 |
| 1996/01/08 | 1,110 | 1,110 | 1,090 | 1,100 | 125,000 |
| 1996/01/05 | 1,100 | 1,120 | 1,090 | 1,120 | 235,000 |
| 1996/01/04 | 1,090 | 1,110 | 1,090 | 1,110 | 218,000 |