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 |
|---|---|---|---|---|---|
| 2003/12/30 | 392 | 398 | 392 | 395 | 106,000 |
| 2003/12/29 | 384 | 391 | 383 | 389 | 148,000 |
| 2003/12/26 | 385 | 385 | 380 | 382 | 38,000 |
| 2003/12/25 | 381 | 386 | 380 | 382 | 162,000 |
| 2003/12/24 | 383 | 385 | 381 | 383 | 183,000 |
| 2003/12/22 | 382 | 384 | 381 | 382 | 150,000 |
| 2003/12/19 | 382 | 384 | 377 | 381 | 257,000 |
| 2003/12/18 | 373 | 380 | 371 | 379 | 339,000 |
| 2003/12/17 | 374 | 374 | 370 | 371 | 301,000 |
| 2003/12/16 | 370 | 372 | 369 | 370 | 383,000 |
| 2003/12/15 | 373 | 375 | 367 | 368 | 182,000 |
| 2003/12/12 | 366 | 371 | 360 | 365 | 887,000 |
| 2003/12/11 | 374 | 378 | 367 | 370 | 365,000 |
| 2003/12/10 | 374 | 379 | 369 | 369 | 317,000 |
| 2003/12/09 | 381 | 383 | 374 | 374 | 154,000 |
| 2003/12/08 | 383 | 386 | 375 | 381 | 248,000 |
| 2003/12/05 | 383 | 387 | 380 | 384 | 156,000 |
| 2003/12/04 | 377 | 381 | 375 | 378 | 229,000 |
| 2003/12/03 | 376 | 377 | 372 | 374 | 187,000 |
| 2003/12/02 | 371 | 384 | 368 | 372 | 435,000 |
| 2003/12/01 | 370 | 370 | 367 | 368 | 197,000 |
| 2003/11/28 | 376 | 377 | 370 | 370 | 95,000 |
| 2003/11/27 | 382 | 384 | 376 | 378 | 108,000 |
| 2003/11/26 | 372 | 381 | 370 | 377 | 288,000 |
| 2003/11/25 | 365 | 368 | 360 | 364 | 469,000 |
| 2003/11/21 | 351 | 361 | 351 | 361 | 713,000 |
| 2003/11/20 | 355 | 359 | 350 | 351 | 629,000 |
| 2003/11/19 | 368 | 368 | 356 | 356 | 439,000 |
| 2003/11/18 | 380 | 380 | 370 | 370 | 259,000 |
| 2003/11/17 | 392 | 392 | 381 | 381 | 172,000 |
| 2003/11/14 | 389 | 393 | 389 | 391 | 181,000 |
| 2003/11/13 | 391 | 396 | 390 | 392 | 93,000 |
| 2003/11/12 | 401 | 401 | 393 | 394 | 69,000 |
| 2003/11/11 | 400 | 400 | 387 | 396 | 200,000 |
| 2003/11/10 | 404 | 406 | 395 | 400 | 104,000 |
| 2003/11/07 | 403 | 406 | 398 | 399 | 138,000 |
| 2003/11/06 | 411 | 411 | 403 | 403 | 87,000 |
| 2003/11/05 | 408 | 412 | 403 | 409 | 239,000 |
| 2003/11/04 | 405 | 409 | 405 | 406 | 160,000 |
| 2003/10/31 | 407 | 407 | 400 | 403 | 145,000 |
| 2003/10/30 | 416 | 416 | 400 | 408 | 226,000 |
| 2003/10/29 | 400 | 416 | 400 | 412 | 507,000 |
| 2003/10/28 | 395 | 397 | 394 | 396 | 171,000 |
| 2003/10/27 | 396 | 396 | 393 | 393 | 125,000 |
| 2003/10/24 | 391 | 401 | 390 | 393 | 385,000 |
| 2003/10/23 | 403 | 404 | 387 | 388 | 459,000 |
| 2003/10/22 | 417 | 417 | 406 | 406 | 200,000 |
| 2003/10/21 | 419 | 420 | 416 | 418 | 203,000 |
| 2003/10/20 | 419 | 421 | 418 | 418 | 91,000 |
| 2003/10/17 | 416 | 422 | 414 | 421 | 219,000 |
| 2003/10/16 | 413 | 415 | 410 | 413 | 238,000 |
| 2003/10/15 | 422 | 422 | 413 | 414 | 265,000 |
| 2003/10/14 | 421 | 423 | 420 | 422 | 255,000 |
| 2003/10/10 | 422 | 425 | 420 | 424 | 170,000 |
| 2003/10/09 | 421 | 426 | 420 | 421 | 149,000 |
| 2003/10/08 | 420 | 425 | 420 | 424 | 72,000 |
| 2003/10/07 | 426 | 429 | 419 | 422 | 203,000 |
| 2003/10/06 | 435 | 435 | 426 | 426 | 171,000 |
| 2003/10/03 | 444 | 444 | 429 | 431 | 165,000 |
| 2003/10/02 | 435 | 445 | 428 | 442 | 343,000 |
| 2003/10/01 | 426 | 434 | 425 | 432 | 257,000 |
| 2003/09/30 | 423 | 423 | 418 | 420 | 133,000 |
| 2003/09/29 | 423 | 425 | 418 | 418 | 114,000 |
| 2003/09/26 | 427 | 430 | 417 | 423 | 341,000 |
| 2003/09/25 | 432 | 438 | 425 | 427 | 327,000 |
| 2003/09/24 | 424 | 440 | 423 | 432 | 474,000 |
| 2003/09/22 | 433 | 433 | 422 | 424 | 359,000 |
| 2003/09/19 | 442 | 444 | 435 | 436 | 304,000 |
| 2003/09/18 | 435 | 441 | 431 | 440 | 468,000 |
| 2003/09/17 | 427 | 432 | 425 | 431 | 388,000 |
| 2003/09/16 | 429 | 429 | 418 | 422 | 264,000 |
| 2003/09/12 | 416 | 421 | 416 | 420 | 557,000 |
| 2003/09/11 | 418 | 419 | 415 | 415 | 568,000 |
| 2003/09/10 | 415 | 419 | 413 | 418 | 386,000 |
| 2003/09/09 | 416 | 420 | 413 | 415 | 367,000 |
| 2003/09/08 | 412 | 417 | 411 | 411 | 414,000 |
| 2003/09/05 | 436 | 437 | 411 | 413 | 860,000 |
| 2003/09/04 | 407 | 430 | 407 | 424 | 1,341,000 |
| 2003/09/03 | 405 | 409 | 402 | 404 | 872,000 |
| 2003/09/02 | 405 | 407 | 403 | 404 | 463,000 |
| 2003/09/01 | 402 | 405 | 401 | 403 | 531,000 |
| 2003/08/29 | 400 | 405 | 399 | 401 | 276,000 |
| 2003/08/28 | 400 | 404 | 399 | 399 | 377,000 |
| 2003/08/27 | 410 | 412 | 400 | 404 | 585,000 |
| 2003/08/26 | 412 | 418 | 409 | 410 | 361,000 |
| 2003/08/25 | 412 | 418 | 407 | 411 | 470,000 |
| 2003/08/22 | 412 | 415 | 407 | 407 | 1,163,000 |
| 2003/08/21 | 412 | 417 | 411 | 414 | 314,000 |
| 2003/08/20 | 413 | 418 | 407 | 412 | 441,000 |
| 2003/08/19 | 408 | 408 | 402 | 403 | 309,000 |
| 2003/08/18 | 408 | 411 | 403 | 408 | 233,000 |
| 2003/08/15 | 399 | 402 | 396 | 398 | 458,000 |
| 2003/08/14 | 396 | 400 | 394 | 397 | 449,000 |
| 2003/08/13 | 399 | 404 | 395 | 396 | 395,000 |
| 2003/08/12 | 401 | 404 | 398 | 399 | 130,000 |
| 2003/08/11 | 408 | 408 | 393 | 396 | 353,000 |
| 2003/08/08 | 429 | 429 | 407 | 407 | 261,000 |
| 2003/08/07 | 434 | 434 | 426 | 427 | 172,000 |
| 2003/08/06 | 421 | 425 | 420 | 424 | 161,000 |
| 2003/08/05 | 425 | 426 | 420 | 420 | 166,000 |
| 2003/08/04 | 420 | 424 | 420 | 421 | 166,000 |
| 2003/08/01 | 432 | 433 | 420 | 421 | 352,000 |
| 2003/07/31 | 440 | 440 | 429 | 430 | 341,000 |
| 2003/07/30 | 440 | 449 | 438 | 440 | 229,000 |
| 2003/07/29 | 437 | 441 | 436 | 437 | 211,000 |
| 2003/07/28 | 448 | 448 | 437 | 440 | 210,000 |
| 2003/07/25 | 440 | 448 | 432 | 448 | 294,000 |
| 2003/07/24 | 445 | 447 | 441 | 443 | 184,000 |
| 2003/07/23 | 441 | 448 | 441 | 448 | 200,000 |
| 2003/07/22 | 449 | 450 | 442 | 442 | 196,000 |
| 2003/07/18 | 436 | 454 | 436 | 449 | 193,000 |
| 2003/07/17 | 446 | 450 | 437 | 439 | 93,000 |
| 2003/07/16 | 456 | 465 | 449 | 450 | 223,000 |
| 2003/07/15 | 466 | 471 | 455 | 455 | 139,000 |
| 2003/07/14 | 480 | 480 | 470 | 470 | 48,000 |
| 2003/07/11 | 472 | 484 | 472 | 479 | 223,000 |
| 2003/07/10 | 484 | 487 | 477 | 477 | 215,000 |
| 2003/07/09 | 477 | 480 | 472 | 479 | 117,000 |
| 2003/07/08 | 494 | 500 | 470 | 470 | 385,000 |
| 2003/07/07 | 483 | 500 | 473 | 496 | 262,000 |
| 2003/07/04 | 478 | 489 | 478 | 487 | 96,000 |
| 2003/07/03 | 502 | 502 | 474 | 479 | 339,000 |
| 2003/07/02 | 485 | 504 | 479 | 502 | 419,000 |
| 2003/07/01 | 479 | 483 | 473 | 483 | 150,000 |
| 2003/06/30 | 473 | 480 | 471 | 479 | 191,000 |
| 2003/06/27 | 462 | 473 | 462 | 472 | 199,000 |
| 2003/06/26 | 465 | 470 | 459 | 467 | 180,000 |
| 2003/06/25 | 465 | 467 | 452 | 465 | 240,000 |
| 2003/06/24 | 461 | 465 | 456 | 465 | 184,000 |
| 2003/06/23 | 467 | 474 | 461 | 461 | 194,000 |
| 2003/06/20 | 465 | 472 | 465 | 472 | 259,000 |
| 2003/06/19 | 471 | 471 | 455 | 465 | 231,000 |
| 2003/06/18 | 460 | 472 | 458 | 471 | 297,000 |
| 2003/06/17 | 460 | 462 | 450 | 458 | 99,000 |
| 2003/06/16 | 450 | 457 | 440 | 457 | 185,000 |
| 2003/06/13 | 434 | 451 | 433 | 447 | 342,000 |
| 2003/06/12 | 441 | 443 | 436 | 437 | 136,000 |
| 2003/06/11 | 446 | 448 | 443 | 443 | 111,000 |
| 2003/06/10 | 441 | 448 | 441 | 446 | 65,000 |
| 2003/06/09 | 448 | 448 | 443 | 446 | 104,000 |
| 2003/06/06 | 448 | 448 | 440 | 447 | 94,000 |
| 2003/06/05 | 444 | 446 | 439 | 445 | 155,000 |
| 2003/06/04 | 436 | 439 | 435 | 437 | 70,000 |
| 2003/06/03 | 442 | 443 | 431 | 431 | 193,000 |
| 2003/06/02 | 438 | 449 | 435 | 445 | 98,000 |
| 2003/05/30 | 440 | 440 | 434 | 438 | 196,000 |
| 2003/05/29 | 447 | 447 | 436 | 442 | 218,000 |
| 2003/05/28 | 440 | 453 | 440 | 453 | 232,000 |
| 2003/05/27 | 442 | 443 | 431 | 431 | 131,000 |
| 2003/05/26 | 445 | 449 | 441 | 444 | 174,000 |
| 2003/05/23 | 439 | 467 | 437 | 455 | 296,000 |
| 2003/05/22 | 437 | 446 | 436 | 442 | 217,000 |
| 2003/05/21 | 465 | 468 | 444 | 446 | 235,000 |
| 2003/05/20 | 454 | 472 | 454 | 465 | 164,000 |
| 2003/05/19 | 472 | 472 | 449 | 466 | 317,000 |
| 2003/05/16 | 460 | 480 | 459 | 467 | 801,000 |
| 2003/05/15 | 439 | 462 | 424 | 460 | 374,000 |
| 2003/05/14 | 452 | 459 | 442 | 443 | 113,000 |
| 2003/05/13 | 452 | 454 | 449 | 451 | 142,000 |
| 2003/05/12 | 460 | 460 | 452 | 452 | 88,000 |
| 2003/05/09 | 446 | 458 | 445 | 458 | 107,000 |
| 2003/05/08 | 454 | 455 | 445 | 445 | 80,000 |
| 2003/05/07 | 460 | 479 | 456 | 459 | 250,000 |
| 2003/05/06 | 463 | 475 | 456 | 456 | 124,000 |
| 2003/05/02 | 454 | 462 | 452 | 462 | 257,000 |
| 2003/05/01 | 458 | 459 | 446 | 456 | 211,000 |
| 2003/04/30 | 464 | 465 | 458 | 458 | 197,000 |
| 2003/04/28 | 469 | 469 | 451 | 459 | 141,000 |
| 2003/04/25 | 473 | 480 | 469 | 473 | 172,000 |
| 2003/04/24 | 484 | 484 | 473 | 473 | 121,000 |
| 2003/04/23 | 477 | 489 | 472 | 474 | 193,000 |
| 2003/04/22 | 484 | 484 | 465 | 472 | 184,000 |
| 2003/04/21 | 481 | 490 | 479 | 484 | 153,000 |
| 2003/04/18 | 484 | 484 | 478 | 480 | 105,000 |
| 2003/04/17 | 480 | 489 | 459 | 489 | 346,000 |
| 2003/04/16 | 470 | 484 | 460 | 484 | 236,000 |
| 2003/04/15 | 453 | 475 | 448 | 465 | 166,000 |
| 2003/04/14 | 468 | 473 | 447 | 447 | 275,000 |
| 2003/04/11 | 461 | 464 | 457 | 462 | 283,000 |
| 2003/04/10 | 475 | 475 | 460 | 464 | 226,000 |
| 2003/04/09 | 480 | 485 | 476 | 480 | 229,000 |
| 2003/04/08 | 456 | 497 | 455 | 494 | 568,000 |
| 2003/04/07 | 458 | 461 | 453 | 461 | 189,000 |
| 2003/04/04 | 436 | 455 | 434 | 455 | 220,000 |
| 2003/04/03 | 440 | 445 | 436 | 440 | 133,000 |
| 2003/04/02 | 423 | 440 | 421 | 440 | 60,000 |
| 2003/04/01 | 420 | 426 | 420 | 423 | 72,000 |
| 2003/03/31 | 442 | 442 | 420 | 424 | 93,000 |
| 2003/03/28 | 449 | 449 | 438 | 443 | 45,000 |
| 2003/03/27 | 435 | 449 | 435 | 444 | 74,000 |
| 2003/03/26 | 430 | 450 | 420 | 450 | 155,000 |
| 2003/03/25 | 447 | 452 | 443 | 446 | 305,000 |
| 2003/03/24 | 438 | 453 | 438 | 452 | 234,000 |
| 2003/03/20 | 416 | 455 | 416 | 433 | 308,000 |
| 2003/03/19 | 413 | 418 | 408 | 416 | 156,000 |
| 2003/03/18 | 406 | 411 | 404 | 408 | 248,000 |
| 2003/03/17 | 390 | 394 | 387 | 390 | 118,000 |
| 2003/03/14 | 391 | 393 | 387 | 387 | 407,000 |
| 2003/03/13 | 393 | 393 | 388 | 388 | 77,000 |
| 2003/03/12 | 390 | 394 | 384 | 384 | 167,000 |
| 2003/03/11 | 391 | 397 | 389 | 390 | 103,000 |
| 2003/03/10 | 411 | 411 | 392 | 393 | 199,000 |
| 2003/03/07 | 434 | 437 | 420 | 421 | 104,000 |
| 2003/03/06 | 438 | 439 | 436 | 437 | 95,000 |
| 2003/03/05 | 437 | 438 | 433 | 436 | 96,000 |
| 2003/03/04 | 439 | 440 | 435 | 437 | 94,000 |
| 2003/03/03 | 425 | 429 | 424 | 429 | 71,000 |
| 2003/02/28 | 430 | 432 | 428 | 428 | 81,000 |
| 2003/02/27 | 436 | 436 | 424 | 430 | 70,000 |
| 2003/02/26 | 426 | 442 | 425 | 433 | 210,000 |
| 2003/02/25 | 426 | 439 | 415 | 427 | 338,000 |
| 2003/02/24 | 446 | 446 | 431 | 437 | 146,000 |
| 2003/02/21 | 450 | 454 | 442 | 447 | 65,000 |
| 2003/02/20 | 453 | 453 | 447 | 451 | 95,000 |
| 2003/02/19 | 455 | 460 | 450 | 459 | 93,000 |
| 2003/02/18 | 456 | 460 | 448 | 460 | 75,000 |
| 2003/02/17 | 445 | 458 | 442 | 458 | 150,000 |
| 2003/02/14 | 438 | 451 | 438 | 450 | 184,000 |
| 2003/02/13 | 450 | 455 | 443 | 444 | 144,000 |
| 2003/02/12 | 444 | 459 | 444 | 455 | 152,000 |
| 2003/02/10 | 442 | 446 | 442 | 446 | 118,000 |
| 2003/02/07 | 440 | 452 | 436 | 445 | 281,000 |
| 2003/02/06 | 445 | 445 | 433 | 444 | 187,000 |
| 2003/02/05 | 439 | 449 | 436 | 445 | 186,000 |
| 2003/02/04 | 425 | 444 | 424 | 440 | 356,000 |
| 2003/02/03 | 417 | 425 | 415 | 423 | 135,000 |
| 2003/01/31 | 410 | 417 | 409 | 415 | 112,000 |
| 2003/01/30 | 408 | 415 | 408 | 412 | 84,000 |
| 2003/01/29 | 410 | 413 | 408 | 409 | 116,000 |
| 2003/01/28 | 424 | 424 | 408 | 408 | 170,000 |
| 2003/01/27 | 417 | 418 | 405 | 415 | 109,000 |
| 2003/01/24 | 405 | 424 | 403 | 417 | 303,000 |
| 2003/01/23 | 408 | 409 | 405 | 405 | 108,000 |
| 2003/01/22 | 411 | 412 | 405 | 408 | 145,000 |
| 2003/01/21 | 394 | 413 | 394 | 412 | 116,000 |
| 2003/01/20 | 390 | 398 | 389 | 392 | 161,000 |
| 2003/01/17 | 385 | 390 | 381 | 386 | 117,000 |
| 2003/01/16 | 385 | 388 | 381 | 387 | 87,000 |
| 2003/01/15 | 388 | 388 | 375 | 385 | 129,000 |
| 2003/01/14 | 384 | 388 | 382 | 388 | 70,000 |
| 2003/01/10 | 391 | 391 | 380 | 384 | 195,000 |
| 2003/01/09 | 387 | 391 | 387 | 391 | 59,000 |
| 2003/01/08 | 398 | 398 | 390 | 391 | 97,000 |
| 2003/01/07 | 398 | 401 | 398 | 399 | 131,000 |
| 2003/01/06 | 391 | 398 | 391 | 398 | 43,000 |