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 |
---|---|---|---|---|---|
2001/12/28 | 362 | 366 | 362 | 366 | 38,000 |
2001/12/27 | 357 | 362 | 356 | 362 | 42,000 |
2001/12/26 | 369 | 369 | 357 | 360 | 51,000 |
2001/12/25 | 356 | 374 | 355 | 369 | 131,000 |
2001/12/21 | 350 | 355 | 349 | 355 | 60,000 |
2001/12/20 | 348 | 350 | 347 | 350 | 96,000 |
2001/12/19 | 348 | 349 | 345 | 349 | 44,000 |
2001/12/18 | 347 | 349 | 342 | 349 | 64,000 |
2001/12/17 | 351 | 351 | 332 | 346 | 36,000 |
2001/12/14 | 336 | 355 | 336 | 350 | 206,000 |
2001/12/13 | 358 | 362 | 354 | 360 | 48,000 |
2001/12/12 | 351 | 360 | 351 | 358 | 71,000 |
2001/12/11 | 348 | 359 | 339 | 350 | 209,000 |
2001/12/10 | 355 | 355 | 348 | 350 | 58,000 |
2001/12/07 | 359 | 361 | 356 | 356 | 56,000 |
2001/12/06 | 368 | 371 | 357 | 360 | 72,000 |
2001/12/05 | 357 | 365 | 357 | 365 | 88,000 |
2001/12/04 | 351 | 356 | 351 | 355 | 85,000 |
2001/12/03 | 364 | 364 | 351 | 351 | 75,000 |
2001/11/30 | 370 | 372 | 363 | 363 | 95,000 |
2001/11/29 | 379 | 379 | 370 | 370 | 92,000 |
2001/11/28 | 373 | 381 | 373 | 379 | 22,000 |
2001/11/27 | 380 | 386 | 375 | 382 | 106,000 |
2001/11/26 | 395 | 406 | 378 | 383 | 139,000 |
2001/11/22 | 385 | 410 | 385 | 410 | 184,000 |
2001/11/21 | 384 | 390 | 383 | 390 | 46,000 |
2001/11/20 | 382 | 386 | 382 | 384 | 32,000 |
2001/11/19 | 382 | 386 | 380 | 382 | 48,000 |
2001/11/16 | 382 | 386 | 379 | 380 | 35,000 |
2001/11/15 | 377 | 382 | 370 | 382 | 63,000 |
2001/11/14 | 373 | 383 | 366 | 378 | 60,000 |
2001/11/13 | 373 | 378 | 373 | 378 | 32,000 |
2001/11/12 | 375 | 378 | 368 | 373 | 30,000 |
2001/11/09 | 381 | 383 | 372 | 376 | 64,000 |
2001/11/08 | 389 | 391 | 380 | 380 | 60,000 |
2001/11/07 | 391 | 392 | 387 | 387 | 66,000 |
2001/11/06 | 387 | 393 | 381 | 390 | 92,000 |
2001/11/05 | 385 | 389 | 385 | 389 | 48,000 |
2001/11/02 | 387 | 393 | 385 | 385 | 39,000 |
2001/11/01 | 408 | 410 | 379 | 387 | 66,000 |
2001/10/31 | 399 | 408 | 398 | 408 | 88,000 |
2001/10/30 | 400 | 402 | 396 | 402 | 40,000 |
2001/10/29 | 412 | 412 | 408 | 408 | 21,000 |
2001/10/26 | 411 | 413 | 405 | 413 | 81,000 |
2001/10/25 | 406 | 410 | 406 | 410 | 175,000 |
2001/10/24 | 403 | 407 | 400 | 406 | 88,000 |
2001/10/23 | 404 | 406 | 392 | 406 | 100,000 |
2001/10/22 | 391 | 403 | 391 | 400 | 90,000 |
2001/10/19 | 394 | 401 | 390 | 400 | 136,000 |
2001/10/18 | 372 | 394 | 372 | 394 | 83,000 |
2001/10/17 | 403 | 403 | 387 | 387 | 65,000 |
2001/10/16 | 399 | 407 | 392 | 404 | 136,000 |
2001/10/15 | 400 | 400 | 397 | 400 | 66,000 |
2001/10/12 | 392 | 400 | 391 | 400 | 112,000 |
2001/10/11 | 395 | 397 | 387 | 397 | 177,000 |
2001/10/10 | 385 | 394 | 382 | 394 | 153,000 |
2001/10/09 | 381 | 381 | 370 | 370 | 101,000 |
2001/10/05 | 382 | 391 | 382 | 387 | 73,000 |
2001/10/04 | 394 | 397 | 393 | 397 | 117,000 |
2001/10/03 | 387 | 398 | 376 | 395 | 86,000 |
2001/10/02 | 393 | 397 | 386 | 397 | 124,000 |
2001/10/01 | 388 | 395 | 382 | 395 | 107,000 |
2001/09/28 | 386 | 390 | 381 | 383 | 125,000 |
2001/09/27 | 374 | 386 | 374 | 386 | 136,000 |
2001/09/26 | 369 | 375 | 360 | 364 | 75,000 |
2001/09/25 | 365 | 365 | 358 | 364 | 94,000 |
2001/09/21 | 346 | 366 | 346 | 360 | 193,000 |
2001/09/20 | 359 | 359 | 345 | 345 | 72,000 |
2001/09/19 | 342 | 362 | 342 | 360 | 191,000 |
2001/09/18 | 333 | 348 | 333 | 341 | 148,000 |
2001/09/17 | 344 | 344 | 330 | 332 | 117,000 |
2001/09/14 | 348 | 348 | 339 | 344 | 197,000 |
2001/09/13 | 310 | 334 | 306 | 333 | 77,000 |
2001/09/12 | 315 | 340 | 315 | 320 | 116,000 |
2001/09/11 | 351 | 355 | 351 | 355 | 68,000 |
2001/09/10 | 366 | 366 | 355 | 358 | 58,000 |
2001/09/07 | 371 | 371 | 366 | 367 | 44,000 |
2001/09/06 | 371 | 376 | 369 | 375 | 62,000 |
2001/09/05 | 380 | 380 | 372 | 375 | 51,000 |
2001/09/04 | 376 | 381 | 358 | 381 | 119,000 |
2001/09/03 | 399 | 399 | 379 | 381 | 44,000 |
2001/08/31 | 395 | 404 | 391 | 404 | 143,000 |
2001/08/30 | 395 | 397 | 392 | 397 | 75,000 |
2001/08/29 | 399 | 400 | 396 | 396 | 24,000 |
2001/08/28 | 398 | 399 | 395 | 399 | 39,000 |
2001/08/27 | 400 | 401 | 395 | 395 | 47,000 |
2001/08/24 | 400 | 406 | 400 | 401 | 229,000 |
2001/08/23 | 401 | 404 | 400 | 401 | 84,000 |
2001/08/22 | 400 | 401 | 396 | 397 | 71,000 |
2001/08/21 | 401 | 401 | 389 | 400 | 7,000 |
2001/08/20 | 405 | 405 | 400 | 402 | 22,000 |
2001/08/17 | 406 | 406 | 405 | 405 | 225,000 |
2001/08/16 | 402 | 407 | 402 | 406 | 122,000 |
2001/08/15 | 402 | 406 | 401 | 402 | 75,000 |
2001/08/14 | 395 | 409 | 394 | 401 | 66,000 |
2001/08/13 | 397 | 400 | 395 | 400 | 85,000 |
2001/08/10 | 392 | 398 | 390 | 398 | 154,000 |
2001/08/09 | 393 | 398 | 390 | 390 | 53,000 |
2001/08/08 | 406 | 406 | 391 | 391 | 60,000 |
2001/08/07 | 403 | 407 | 400 | 401 | 231,000 |
2001/08/06 | 397 | 403 | 397 | 403 | 50,000 |
2001/08/03 | 404 | 410 | 395 | 396 | 72,000 |
2001/08/02 | 397 | 410 | 397 | 402 | 169,000 |
2001/08/01 | 387 | 399 | 382 | 396 | 291,000 |
2001/07/31 | 370 | 388 | 370 | 387 | 103,000 |
2001/07/30 | 377 | 385 | 369 | 369 | 60,000 |
2001/07/27 | 373 | 381 | 372 | 376 | 80,000 |
2001/07/26 | 371 | 374 | 370 | 373 | 43,000 |
2001/07/25 | 373 | 384 | 370 | 370 | 172,000 |
2001/07/24 | 370 | 375 | 365 | 374 | 261,000 |
2001/07/23 | 380 | 380 | 366 | 375 | 171,000 |
2001/07/19 | 358 | 370 | 355 | 368 | 200,000 |
2001/07/18 | 372 | 372 | 358 | 358 | 118,000 |
2001/07/17 | 368 | 373 | 361 | 373 | 42,000 |
2001/07/16 | 370 | 370 | 366 | 368 | 30,000 |
2001/07/13 | 375 | 375 | 371 | 375 | 132,000 |
2001/07/12 | 368 | 375 | 367 | 374 | 137,000 |
2001/07/11 | 372 | 376 | 365 | 366 | 144,000 |
2001/07/10 | 388 | 388 | 377 | 379 | 106,000 |
2001/07/09 | 392 | 392 | 382 | 388 | 63,000 |
2001/07/06 | 398 | 398 | 389 | 395 | 85,000 |
2001/07/05 | 400 | 400 | 391 | 398 | 74,000 |
2001/07/04 | 398 | 400 | 389 | 400 | 140,000 |
2001/07/03 | 398 | 410 | 397 | 407 | 94,000 |
2001/07/02 | 412 | 412 | 395 | 398 | 54,000 |
2001/06/29 | 411 | 413 | 402 | 412 | 80,000 |
2001/06/28 | 405 | 410 | 403 | 407 | 114,000 |
2001/06/27 | 405 | 405 | 401 | 402 | 20,000 |
2001/06/26 | 405 | 414 | 404 | 409 | 77,000 |
2001/06/25 | 405 | 414 | 401 | 408 | 133,000 |
2001/06/22 | 398 | 405 | 398 | 405 | 66,000 |
2001/06/21 | 393 | 400 | 393 | 398 | 76,000 |
2001/06/20 | 383 | 393 | 382 | 393 | 67,000 |
2001/06/19 | 389 | 390 | 382 | 382 | 24,000 |
2001/06/18 | 394 | 394 | 381 | 387 | 30,000 |
2001/06/15 | 392 | 397 | 387 | 395 | 82,000 |
2001/06/14 | 396 | 410 | 390 | 410 | 169,000 |
2001/06/13 | 395 | 402 | 395 | 396 | 55,000 |
2001/06/12 | 412 | 412 | 394 | 394 | 81,000 |
2001/06/11 | 395 | 414 | 393 | 414 | 100,000 |
2001/06/08 | 380 | 402 | 379 | 393 | 392,000 |
2001/06/07 | 398 | 398 | 370 | 390 | 215,000 |
2001/06/06 | 404 | 405 | 390 | 399 | 113,000 |
2001/06/05 | 410 | 410 | 400 | 407 | 87,000 |
2001/06/04 | 410 | 414 | 402 | 407 | 97,000 |
2001/06/01 | 410 | 419 | 401 | 406 | 132,000 |
2001/05/31 | 403 | 410 | 398 | 410 | 99,000 |
2001/05/30 | 402 | 405 | 396 | 401 | 104,000 |
2001/05/29 | 425 | 425 | 416 | 420 | 116,000 |
2001/05/28 | 404 | 423 | 400 | 421 | 82,000 |
2001/05/25 | 417 | 440 | 398 | 400 | 409,000 |
2001/05/24 | 421 | 422 | 415 | 417 | 85,000 |
2001/05/23 | 424 | 426 | 420 | 421 | 62,000 |
2001/05/22 | 426 | 430 | 425 | 425 | 53,000 |
2001/05/21 | 425 | 431 | 422 | 422 | 77,000 |
2001/05/18 | 430 | 432 | 426 | 430 | 85,000 |
2001/05/17 | 419 | 430 | 419 | 430 | 56,000 |
2001/05/16 | 428 | 435 | 420 | 421 | 87,000 |
2001/05/15 | 422 | 435 | 422 | 428 | 104,000 |
2001/05/14 | 418 | 425 | 417 | 423 | 140,000 |
2001/05/11 | 418 | 420 | 414 | 418 | 98,000 |
2001/05/10 | 416 | 430 | 416 | 422 | 60,000 |
2001/05/09 | 420 | 436 | 412 | 431 | 179,000 |
2001/05/08 | 451 | 454 | 425 | 435 | 244,000 |
2001/05/07 | 459 | 459 | 450 | 452 | 220,000 |
2001/05/02 | 440 | 460 | 438 | 458 | 554,000 |
2001/05/01 | 423 | 435 | 418 | 435 | 242,000 |
2001/04/27 | 415 | 420 | 410 | 417 | 217,000 |
2001/04/26 | 398 | 418 | 396 | 408 | 368,000 |
2001/04/25 | 385 | 399 | 380 | 399 | 172,000 |
2001/04/24 | 384 | 386 | 376 | 386 | 112,000 |
2001/04/23 | 376 | 385 | 376 | 380 | 97,000 |
2001/04/20 | 376 | 379 | 372 | 377 | 64,000 |
2001/04/19 | 374 | 377 | 374 | 377 | 76,000 |
2001/04/18 | 369 | 374 | 368 | 373 | 92,000 |
2001/04/17 | 366 | 369 | 365 | 368 | 31,000 |
2001/04/16 | 371 | 373 | 364 | 365 | 100,000 |
2001/04/13 | 375 | 376 | 370 | 371 | 43,000 |
2001/04/12 | 370 | 376 | 370 | 370 | 23,000 |
2001/04/11 | 378 | 380 | 370 | 379 | 71,000 |
2001/04/10 | 379 | 383 | 360 | 371 | 120,000 |
2001/04/09 | 376 | 392 | 368 | 388 | 244,000 |
2001/04/06 | 364 | 400 | 363 | 391 | 522,000 |
2001/04/05 | 340 | 361 | 340 | 360 | 307,000 |
2001/04/04 | 335 | 338 | 330 | 338 | 130,000 |
2001/04/03 | 321 | 334 | 321 | 330 | 99,000 |
2001/04/02 | 318 | 321 | 317 | 318 | 59,000 |
2001/03/30 | 316 | 337 | 316 | 330 | 172,000 |
2001/03/29 | 330 | 332 | 321 | 321 | 150,000 |
2001/03/28 | 345 | 345 | 327 | 335 | 146,000 |
2001/03/27 | 342 | 346 | 340 | 345 | 208,000 |
2001/03/26 | 329 | 340 | 329 | 340 | 225,000 |
2001/03/23 | 315 | 334 | 315 | 327 | 207,000 |
2001/03/22 | 318 | 322 | 315 | 317 | 212,000 |
2001/03/21 | 290 | 323 | 289 | 323 | 207,000 |
2001/03/19 | 288 | 292 | 287 | 290 | 95,000 |
2001/03/16 | 290 | 290 | 285 | 285 | 113,000 |
2001/03/15 | 290 | 290 | 285 | 290 | 112,000 |
2001/03/14 | 296 | 297 | 293 | 294 | 48,000 |
2001/03/13 | 300 | 301 | 295 | 295 | 118,000 |
2001/03/12 | 300 | 304 | 300 | 301 | 60,000 |
2001/03/09 | 300 | 305 | 300 | 304 | 210,000 |
2001/03/08 | 300 | 302 | 299 | 300 | 139,000 |
2001/03/07 | 304 | 304 | 298 | 300 | 103,000 |
2001/03/06 | 305 | 305 | 298 | 301 | 80,000 |
2001/03/05 | 304 | 305 | 290 | 305 | 71,000 |
2001/03/02 | 299 | 300 | 297 | 297 | 85,000 |
2001/03/01 | 296 | 301 | 295 | 300 | 69,000 |
2001/02/28 | 300 | 301 | 294 | 294 | 129,000 |
2001/02/27 | 310 | 310 | 298 | 298 | 94,000 |
2001/02/26 | 309 | 310 | 302 | 305 | 123,000 |
2001/02/23 | 290 | 302 | 289 | 299 | 355,000 |
2001/02/22 | 293 | 293 | 288 | 290 | 118,000 |
2001/02/21 | 294 | 294 | 289 | 291 | 74,000 |
2001/02/20 | 287 | 291 | 287 | 289 | 111,000 |
2001/02/19 | 287 | 290 | 286 | 287 | 50,000 |
2001/02/16 | 287 | 290 | 286 | 286 | 105,000 |
2001/02/15 | 283 | 290 | 283 | 285 | 152,000 |
2001/02/14 | 283 | 284 | 281 | 283 | 99,000 |
2001/02/13 | 288 | 288 | 283 | 284 | 126,000 |
2001/02/09 | 282 | 286 | 282 | 286 | 100,000 |
2001/02/08 | 281 | 285 | 281 | 283 | 72,000 |
2001/02/07 | 288 | 288 | 283 | 286 | 79,000 |
2001/02/06 | 288 | 290 | 287 | 288 | 104,000 |
2001/02/05 | 289 | 291 | 288 | 288 | 91,000 |
2001/02/02 | 289 | 290 | 288 | 289 | 111,000 |
2001/02/01 | 288 | 290 | 288 | 289 | 145,000 |
2001/01/31 | 288 | 290 | 287 | 288 | 111,000 |
2001/01/30 | 288 | 288 | 284 | 287 | 147,000 |
2001/01/29 | 292 | 298 | 292 | 292 | 69,000 |
2001/01/26 | 291 | 295 | 291 | 292 | 57,000 |
2001/01/25 | 294 | 305 | 290 | 290 | 199,000 |
2001/01/24 | 293 | 296 | 286 | 289 | 156,000 |
2001/01/23 | 293 | 293 | 290 | 291 | 163,000 |
2001/01/22 | 295 | 295 | 291 | 291 | 41,000 |
2001/01/19 | 300 | 300 | 295 | 295 | 60,000 |
2001/01/18 | 298 | 300 | 295 | 299 | 66,000 |
2001/01/17 | 295 | 299 | 292 | 299 | 38,000 |
2001/01/16 | 287 | 295 | 287 | 290 | 33,000 |
2001/01/15 | 286 | 294 | 285 | 294 | 33,000 |
2001/01/12 | 285 | 294 | 285 | 294 | 77,000 |
2001/01/11 | 295 | 299 | 281 | 299 | 79,000 |
2001/01/10 | 295 | 300 | 293 | 295 | 94,000 |
2001/01/09 | 295 | 310 | 293 | 298 | 62,000 |
2001/01/05 | 295 | 303 | 295 | 297 | 26,000 |
2001/01/04 | 305 | 305 | 295 | 295 | 24,000 |