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 |
---|---|---|---|---|---|
1998/12/30 | 517 | 520 | 510 | 510 | 13,000 |
1998/12/29 | 510 | 520 | 510 | 520 | 8,000 |
1998/12/28 | 511 | 515 | 510 | 510 | 12,000 |
1998/12/25 | 510 | 515 | 510 | 511 | 115,000 |
1998/12/24 | 519 | 521 | 510 | 510 | 37,000 |
1998/12/22 | 532 | 532 | 522 | 522 | 9,000 |
1998/12/21 | 544 | 544 | 532 | 532 | 91,000 |
1998/12/18 | 545 | 545 | 539 | 539 | 21,000 |
1998/12/17 | 540 | 540 | 529 | 539 | 68,000 |
1998/12/16 | 530 | 541 | 530 | 540 | 64,000 |
1998/12/15 | 530 | 530 | 513 | 520 | 50,000 |
1998/12/14 | 533 | 540 | 530 | 536 | 125,000 |
1998/12/11 | 525 | 535 | 520 | 523 | 98,000 |
1998/12/10 | 525 | 546 | 525 | 535 | 94,000 |
1998/12/09 | 520 | 535 | 520 | 535 | 21,000 |
1998/12/08 | 536 | 536 | 518 | 522 | 10,000 |
1998/12/07 | 511 | 531 | 511 | 516 | 6,000 |
1998/12/04 | 522 | 522 | 515 | 515 | 27,000 |
1998/12/03 | 515 | 523 | 515 | 522 | 31,000 |
1998/12/02 | 515 | 546 | 515 | 544 | 39,000 |
1998/12/01 | 510 | 530 | 510 | 515 | 31,000 |
1998/11/30 | 564 | 564 | 535 | 535 | 44,000 |
1998/11/27 | 565 | 575 | 560 | 570 | 17,000 |
1998/11/26 | 560 | 565 | 555 | 565 | 18,000 |
1998/11/25 | 551 | 560 | 551 | 553 | 91,000 |
1998/11/24 | 579 | 579 | 560 | 560 | 87,000 |
1998/11/20 | 562 | 570 | 561 | 570 | 285,000 |
1998/11/19 | 555 | 565 | 550 | 562 | 51,000 |
1998/11/18 | 551 | 564 | 550 | 555 | 112,000 |
1998/11/17 | 556 | 556 | 551 | 551 | 62,000 |
1998/11/16 | 551 | 565 | 551 | 555 | 89,000 |
1998/11/13 | 532 | 544 | 532 | 544 | 53,000 |
1998/11/12 | 521 | 535 | 521 | 535 | 155,000 |
1998/11/11 | 531 | 532 | 515 | 532 | 96,000 |
1998/11/10 | 540 | 540 | 528 | 531 | 83,000 |
1998/11/09 | 541 | 542 | 540 | 540 | 59,000 |
1998/11/06 | 539 | 550 | 538 | 541 | 14,000 |
1998/11/05 | 562 | 565 | 551 | 560 | 101,000 |
1998/11/04 | 530 | 560 | 530 | 560 | 44,000 |
1998/11/02 | 530 | 530 | 490 | 520 | 20,000 |
1998/10/30 | 513 | 513 | 503 | 505 | 62,000 |
1998/10/29 | 508 | 514 | 508 | 513 | 16,000 |
1998/10/28 | 503 | 506 | 503 | 506 | 38,000 |
1998/10/27 | 490 | 505 | 490 | 501 | 13,000 |
1998/10/26 | 500 | 505 | 500 | 500 | 9,000 |
1998/10/23 | 481 | 510 | 481 | 500 | 76,000 |
1998/10/22 | 508 | 508 | 491 | 491 | 69,000 |
1998/10/21 | 474 | 499 | 465 | 465 | 132,000 |
1998/10/20 | 471 | 474 | 470 | 474 | 46,000 |
1998/10/19 | 472 | 476 | 466 | 476 | 123,000 |
1998/10/16 | 476 | 476 | 455 | 472 | 65,000 |
1998/10/15 | 481 | 491 | 481 | 490 | 39,000 |
1998/10/14 | 511 | 512 | 506 | 506 | 23,000 |
1998/10/13 | 520 | 540 | 510 | 511 | 59,000 |
1998/10/12 | 535 | 535 | 523 | 535 | 27,000 |
1998/10/09 | 519 | 520 | 511 | 518 | 75,000 |
1998/10/08 | 540 | 542 | 520 | 540 | 134,000 |
1998/10/07 | 462 | 519 | 462 | 519 | 74,000 |
1998/10/06 | 458 | 462 | 458 | 462 | 17,000 |
1998/10/05 | 469 | 469 | 455 | 460 | 19,000 |
1998/10/02 | 477 | 477 | 470 | 470 | 54,000 |
1998/10/01 | 505 | 507 | 475 | 485 | 25,000 |
1998/09/30 | 530 | 548 | 517 | 517 | 115,000 |
1998/09/29 | 542 | 542 | 520 | 530 | 27,000 |
1998/09/28 | 521 | 550 | 521 | 544 | 44,000 |
1998/09/25 | 539 | 565 | 529 | 536 | 132,000 |
1998/09/24 | 511 | 550 | 500 | 550 | 396,000 |
1998/09/22 | 491 | 491 | 478 | 486 | 61,000 |
1998/09/21 | 459 | 463 | 454 | 462 | 138,000 |
1998/09/18 | 409 | 454 | 401 | 454 | 136,000 |
1998/09/17 | 425 | 429 | 405 | 415 | 133,000 |
1998/09/16 | 440 | 442 | 430 | 430 | 169,000 |
1998/09/14 | 450 | 455 | 440 | 450 | 42,000 |
1998/09/11 | 481 | 481 | 454 | 454 | 113,000 |
1998/09/10 | 490 | 491 | 483 | 484 | 23,000 |
1998/09/09 | 504 | 504 | 490 | 495 | 20,000 |
1998/09/08 | 504 | 514 | 501 | 505 | 35,000 |
1998/09/07 | 493 | 520 | 483 | 514 | 57,000 |
1998/09/04 | 495 | 502 | 490 | 502 | 54,000 |
1998/09/03 | 504 | 504 | 497 | 497 | 101,000 |
1998/09/02 | 516 | 518 | 499 | 499 | 139,000 |
1998/09/01 | 506 | 509 | 500 | 509 | 87,000 |
1998/08/31 | 510 | 513 | 508 | 508 | 205,000 |
1998/08/28 | 500 | 521 | 500 | 510 | 84,000 |
1998/08/27 | 540 | 540 | 510 | 515 | 24,000 |
1998/08/26 | 550 | 550 | 541 | 541 | 13,000 |
1998/08/25 | 545 | 596 | 542 | 542 | 62,000 |
1998/08/24 | 571 | 571 | 565 | 565 | 11,000 |
1998/08/21 | 570 | 580 | 568 | 580 | 38,000 |
1998/08/20 | 561 | 563 | 560 | 560 | 86,000 |
1998/08/19 | 555 | 556 | 550 | 555 | 49,000 |
1998/08/18 | 537 | 548 | 537 | 548 | 52,000 |
1998/08/17 | 539 | 542 | 530 | 531 | 46,000 |
1998/08/14 | 534 | 540 | 530 | 538 | 102,000 |
1998/08/13 | 550 | 553 | 530 | 541 | 105,000 |
1998/08/12 | 580 | 580 | 570 | 570 | 51,000 |
1998/08/11 | 596 | 596 | 573 | 580 | 19,000 |
1998/08/10 | 619 | 619 | 600 | 600 | 60,000 |
1998/08/07 | 620 | 620 | 616 | 620 | 35,000 |
1998/08/06 | 616 | 624 | 614 | 614 | 23,000 |
1998/08/05 | 610 | 620 | 610 | 620 | 57,000 |
1998/08/04 | 618 | 618 | 613 | 615 | 33,000 |
1998/08/03 | 623 | 626 | 615 | 615 | 102,000 |
1998/07/31 | 612 | 620 | 612 | 620 | 124,000 |
1998/07/30 | 620 | 622 | 619 | 622 | 101,000 |
1998/07/29 | 623 | 623 | 620 | 620 | 41,000 |
1998/07/28 | 620 | 620 | 613 | 613 | 94,000 |
1998/07/27 | 645 | 651 | 610 | 620 | 73,000 |
1998/07/24 | 651 | 652 | 650 | 652 | 75,000 |
1998/07/23 | 652 | 659 | 652 | 653 | 25,000 |
1998/07/22 | 661 | 661 | 656 | 659 | 77,000 |
1998/07/21 | 665 | 670 | 662 | 662 | 51,000 |
1998/07/17 | 679 | 679 | 665 | 665 | 49,000 |
1998/07/16 | 676 | 680 | 665 | 680 | 33,000 |
1998/07/15 | 675 | 687 | 673 | 673 | 28,000 |
1998/07/14 | 670 | 675 | 660 | 673 | 132,000 |
1998/07/13 | 663 | 673 | 662 | 673 | 17,000 |
1998/07/10 | 679 | 691 | 675 | 675 | 45,000 |
1998/07/09 | 700 | 700 | 678 | 679 | 69,000 |
1998/07/08 | 719 | 720 | 701 | 701 | 16,000 |
1998/07/07 | 706 | 719 | 700 | 709 | 9,000 |
1998/07/06 | 752 | 753 | 720 | 720 | 80,000 |
1998/07/03 | 740 | 755 | 731 | 750 | 131,000 |
1998/07/02 | 722 | 730 | 722 | 724 | 32,000 |
1998/07/01 | 702 | 746 | 702 | 712 | 88,000 |
1998/06/30 | 701 | 738 | 701 | 732 | 67,000 |
1998/06/29 | 690 | 706 | 690 | 706 | 55,000 |
1998/06/26 | 683 | 691 | 683 | 689 | 36,000 |
1998/06/25 | 682 | 693 | 681 | 681 | 47,000 |
1998/06/24 | 675 | 695 | 675 | 680 | 60,000 |
1998/06/23 | 716 | 725 | 643 | 675 | 121,000 |
1998/06/22 | 712 | 727 | 712 | 726 | 35,000 |
1998/06/19 | 720 | 720 | 705 | 710 | 25,000 |
1998/06/18 | 730 | 761 | 721 | 740 | 75,000 |
1998/06/17 | 730 | 731 | 695 | 701 | 24,000 |
1998/06/16 | 752 | 753 | 749 | 749 | 34,000 |
1998/06/15 | 752 | 753 | 752 | 753 | 6,000 |
1998/06/12 | 755 | 760 | 755 | 756 | 119,000 |
1998/06/11 | 765 | 765 | 755 | 758 | 58,000 |
1998/06/10 | 775 | 778 | 765 | 765 | 104,000 |
1998/06/09 | 780 | 784 | 780 | 783 | 52,000 |
1998/06/08 | 796 | 796 | 790 | 790 | 9,000 |
1998/06/05 | 800 | 809 | 796 | 796 | 111,000 |
1998/06/04 | 800 | 806 | 800 | 806 | 40,000 |
1998/06/03 | 810 | 810 | 806 | 806 | 68,000 |
1998/06/02 | 791 | 810 | 791 | 807 | 93,000 |
1998/06/01 | 806 | 806 | 796 | 796 | 68,000 |
1998/05/29 | 791 | 809 | 791 | 796 | 155,000 |
1998/05/28 | 791 | 810 | 785 | 791 | 29,000 |
1998/05/27 | 800 | 804 | 796 | 796 | 18,000 |
1998/05/26 | 818 | 818 | 800 | 801 | 31,000 |
1998/05/25 | 813 | 828 | 808 | 828 | 57,000 |
1998/05/22 | 809 | 817 | 799 | 814 | 61,000 |
1998/05/21 | 789 | 801 | 789 | 800 | 65,000 |
1998/05/20 | 772 | 795 | 772 | 789 | 61,000 |
1998/05/19 | 743 | 770 | 743 | 770 | 46,000 |
1998/05/18 | 745 | 747 | 745 | 747 | 26,000 |
1998/05/15 | 741 | 750 | 741 | 745 | 29,000 |
1998/05/14 | 739 | 745 | 739 | 741 | 15,000 |
1998/05/13 | 750 | 750 | 741 | 743 | 16,000 |
1998/05/12 | 742 | 746 | 738 | 740 | 57,000 |
1998/05/11 | 739 | 746 | 739 | 746 | 4,000 |
1998/05/08 | 733 | 735 | 733 | 735 | 40,000 |
1998/05/07 | 730 | 737 | 730 | 733 | 30,000 |
1998/05/06 | 770 | 770 | 740 | 740 | 18,000 |
1998/05/01 | 755 | 760 | 742 | 750 | 12,000 |
1998/04/30 | 715 | 732 | 715 | 732 | 21,000 |
1998/04/28 | 716 | 716 | 685 | 695 | 47,000 |
1998/04/27 | 735 | 740 | 734 | 736 | 53,000 |
1998/04/24 | 780 | 780 | 769 | 769 | 46,000 |
1998/04/23 | 787 | 790 | 770 | 770 | 54,000 |
1998/04/22 | 792 | 803 | 792 | 797 | 183,000 |
1998/04/21 | 773 | 803 | 773 | 802 | 19,000 |
1998/04/20 | 775 | 780 | 775 | 776 | 18,000 |
1998/04/17 | 772 | 773 | 770 | 772 | 22,000 |
1998/04/16 | 777 | 777 | 770 | 771 | 39,000 |
1998/04/15 | 770 | 770 | 770 | 770 | 43,000 |
1998/04/14 | 780 | 780 | 770 | 770 | 44,000 |
1998/04/13 | 770 | 770 | 770 | 770 | 3,000 |
1998/04/10 | 796 | 796 | 769 | 769 | 25,000 |
1998/04/09 | 781 | 782 | 771 | 775 | 25,000 |
1998/04/08 | 759 | 770 | 758 | 770 | 53,000 |
1998/04/07 | 736 | 762 | 736 | 758 | 48,000 |
1998/04/06 | 750 | 754 | 736 | 754 | 51,000 |
1998/04/03 | 790 | 798 | 757 | 761 | 24,000 |
1998/04/02 | 855 | 855 | 810 | 810 | 73,000 |
1998/04/01 | 854 | 859 | 854 | 855 | 119,000 |
1998/03/31 | 851 | 860 | 825 | 855 | 83,000 |
1998/03/30 | 851 | 864 | 851 | 861 | 155,000 |
1998/03/27 | 850 | 851 | 850 | 851 | 57,000 |
1998/03/26 | 853 | 865 | 853 | 853 | 23,000 |
1998/03/25 | 832 | 832 | 809 | 828 | 72,000 |
1998/03/24 | 859 | 859 | 830 | 830 | 150,000 |
1998/03/23 | 870 | 870 | 841 | 841 | 62,000 |
1998/03/20 | 844 | 860 | 835 | 860 | 213,000 |
1998/03/19 | 844 | 848 | 844 | 844 | 20,000 |
1998/03/18 | 850 | 853 | 843 | 843 | 103,000 |
1998/03/17 | 838 | 848 | 835 | 848 | 66,000 |
1998/03/16 | 833 | 850 | 832 | 838 | 34,000 |
1998/03/13 | 820 | 850 | 820 | 850 | 64,000 |
1998/03/12 | 831 | 831 | 816 | 820 | 9,000 |
1998/03/11 | 840 | 840 | 833 | 833 | 26,000 |
1998/03/10 | 835 | 845 | 835 | 840 | 146,000 |
1998/03/09 | 823 | 838 | 823 | 838 | 62,000 |
1998/03/06 | 800 | 830 | 800 | 830 | 10,000 |
1998/03/05 | 783 | 820 | 783 | 820 | 110,000 |
1998/03/04 | 806 | 813 | 806 | 813 | 5,000 |
1998/03/03 | 810 | 813 | 793 | 813 | 16,000 |
1998/03/02 | 795 | 800 | 795 | 800 | 33,000 |
1998/02/27 | 790 | 795 | 790 | 790 | 39,000 |
1998/02/26 | 788 | 790 | 785 | 785 | 20,000 |
1998/02/25 | 782 | 800 | 781 | 788 | 51,000 |
1998/02/24 | 800 | 800 | 789 | 790 | 20,000 |
1998/02/23 | 791 | 792 | 791 | 792 | 23,000 |
1998/02/20 | 781 | 782 | 780 | 782 | 13,000 |
1998/02/19 | 790 | 790 | 781 | 781 | 34,000 |
1998/02/18 | 801 | 801 | 790 | 790 | 28,000 |
1998/02/17 | 799 | 800 | 791 | 800 | 126,000 |
1998/02/16 | 792 | 799 | 792 | 799 | 198,000 |
1998/02/13 | 798 | 798 | 792 | 792 | 15,000 |
1998/02/12 | 803 | 803 | 799 | 800 | 43,000 |
1998/02/10 | 809 | 812 | 800 | 800 | 104,000 |
1998/02/09 | 790 | 810 | 781 | 810 | 167,000 |
1998/02/06 | 804 | 804 | 788 | 791 | 44,000 |
1998/02/05 | 805 | 809 | 805 | 807 | 124,000 |
1998/02/04 | 821 | 823 | 821 | 822 | 248,000 |
1998/02/03 | 815 | 850 | 805 | 830 | 370,000 |
1998/02/02 | 823 | 825 | 802 | 805 | 150,000 |
1998/01/30 | 808 | 823 | 808 | 823 | 40,000 |
1998/01/29 | 815 | 820 | 812 | 818 | 53,000 |
1998/01/28 | 810 | 815 | 800 | 812 | 115,000 |
1998/01/27 | 823 | 835 | 800 | 801 | 205,000 |
1998/01/26 | 800 | 814 | 799 | 811 | 84,000 |
1998/01/23 | 770 | 790 | 770 | 785 | 94,000 |
1998/01/22 | 778 | 791 | 777 | 790 | 65,000 |
1998/01/21 | 799 | 809 | 778 | 778 | 86,000 |
1998/01/20 | 785 | 806 | 785 | 800 | 162,000 |
1998/01/19 | 790 | 820 | 790 | 806 | 193,000 |
1998/01/16 | 785 | 805 | 785 | 800 | 102,000 |
1998/01/14 | 791 | 791 | 785 | 785 | 25,000 |
1998/01/13 | 795 | 795 | 789 | 793 | 86,000 |
1998/01/12 | 798 | 798 | 790 | 790 | 15,000 |
1998/01/09 | 800 | 804 | 799 | 799 | 71,000 |
1998/01/08 | 790 | 800 | 785 | 800 | 37,000 |
1998/01/07 | 800 | 801 | 798 | 800 | 68,000 |
1998/01/06 | 790 | 800 | 788 | 800 | 62,000 |
1998/01/05 | 790 | 790 | 790 | 790 | 6,000 |