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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,340 | 1,351 | 1,300 | 1,317 | 121,000 |
| 2005/12/29 | 1,342 | 1,356 | 1,331 | 1,340 | 190,000 |
| 2005/12/28 | 1,345 | 1,346 | 1,321 | 1,341 | 219,000 |
| 2005/12/27 | 1,349 | 1,365 | 1,328 | 1,345 | 417,000 |
| 2005/12/26 | 1,339 | 1,369 | 1,327 | 1,338 | 452,000 |
| 2005/12/22 | 1,280 | 1,308 | 1,263 | 1,287 | 341,000 |
| 2005/12/21 | 1,300 | 1,329 | 1,282 | 1,300 | 721,000 |
| 2005/12/20 | 1,198 | 1,274 | 1,198 | 1,259 | 347,000 |
| 2005/12/19 | 1,208 | 1,208 | 1,182 | 1,200 | 147,000 |
| 2005/12/16 | 1,190 | 1,212 | 1,175 | 1,199 | 315,000 |
| 2005/12/15 | 1,174 | 1,217 | 1,170 | 1,202 | 571,000 |
| 2005/12/14 | 1,161 | 1,196 | 1,151 | 1,186 | 846,000 |
| 2005/12/13 | 1,167 | 1,168 | 1,130 | 1,149 | 391,000 |
| 2005/12/12 | 1,154 | 1,176 | 1,142 | 1,167 | 287,000 |
| 2005/12/09 | 1,123 | 1,155 | 1,111 | 1,139 | 591,000 |
| 2005/12/08 | 1,166 | 1,180 | 1,136 | 1,155 | 364,000 |
| 2005/12/07 | 1,151 | 1,184 | 1,151 | 1,184 | 354,000 |
| 2005/12/06 | 1,161 | 1,167 | 1,142 | 1,162 | 350,000 |
| 2005/12/05 | 1,144 | 1,175 | 1,144 | 1,170 | 481,000 |
| 2005/12/02 | 1,174 | 1,174 | 1,148 | 1,161 | 458,000 |
| 2005/12/01 | 1,127 | 1,163 | 1,119 | 1,163 | 370,000 |
| 2005/11/30 | 1,129 | 1,136 | 1,113 | 1,114 | 356,000 |
| 2005/11/29 | 1,117 | 1,122 | 1,099 | 1,120 | 401,000 |
| 2005/11/28 | 1,087 | 1,108 | 1,063 | 1,100 | 558,000 |
| 2005/11/25 | 1,039 | 1,117 | 1,034 | 1,104 | 910,000 |
| 2005/11/24 | 1,092 | 1,120 | 1,020 | 1,039 | 1,597,000 |
| 2005/11/22 | 1,127 | 1,127 | 1,085 | 1,096 | 357,000 |
| 2005/11/21 | 1,144 | 1,144 | 1,109 | 1,111 | 374,000 |
| 2005/11/18 | 1,125 | 1,135 | 1,115 | 1,124 | 206,000 |
| 2005/11/17 | 1,086 | 1,130 | 1,075 | 1,120 | 556,000 |
| 2005/11/16 | 1,084 | 1,105 | 1,069 | 1,102 | 314,000 |
| 2005/11/15 | 1,100 | 1,101 | 1,063 | 1,069 | 366,000 |
| 2005/11/14 | 1,146 | 1,147 | 1,096 | 1,100 | 299,000 |
| 2005/11/11 | 1,100 | 1,136 | 1,100 | 1,128 | 839,000 |
| 2005/11/10 | 1,163 | 1,164 | 1,077 | 1,100 | 1,075,000 |
| 2005/11/09 | 1,179 | 1,179 | 1,156 | 1,163 | 328,000 |
| 2005/11/08 | 1,184 | 1,188 | 1,165 | 1,178 | 456,000 |
| 2005/11/07 | 1,197 | 1,198 | 1,175 | 1,180 | 580,000 |
| 2005/11/04 | 1,148 | 1,190 | 1,110 | 1,165 | 1,402,000 |
| 2005/11/02 | 1,145 | 1,177 | 1,141 | 1,168 | 956,000 |
| 2005/11/01 | 1,096 | 1,119 | 1,091 | 1,118 | 431,000 |
| 2005/10/31 | 1,063 | 1,086 | 1,056 | 1,073 | 257,000 |
| 2005/10/28 | 1,060 | 1,078 | 1,035 | 1,070 | 764,000 |
| 2005/10/27 | 1,036 | 1,065 | 1,026 | 1,053 | 469,000 |
| 2005/10/26 | 1,013 | 1,015 | 992 | 1,010 | 226,000 |
| 2005/10/25 | 982 | 1,014 | 982 | 992 | 481,000 |
| 2005/10/24 | 1,004 | 1,007 | 978 | 980 | 329,000 |
| 2005/10/21 | 990 | 1,017 | 990 | 994 | 643,000 |
| 2005/10/20 | 1,035 | 1,046 | 1,015 | 1,022 | 563,000 |
| 2005/10/19 | 1,059 | 1,068 | 1,029 | 1,034 | 697,000 |
| 2005/10/18 | 1,022 | 1,078 | 1,016 | 1,069 | 1,174,000 |
| 2005/10/17 | 1,000 | 1,029 | 1,000 | 1,022 | 918,000 |
| 2005/10/14 | 1,085 | 1,085 | 1,030 | 1,038 | 1,939,000 |
| 2005/10/13 | 976 | 996 | 976 | 985 | 352,000 |
| 2005/10/12 | 995 | 1,004 | 976 | 986 | 448,000 |
| 2005/10/11 | 953 | 975 | 939 | 975 | 291,000 |
| 2005/10/07 | 938 | 963 | 928 | 950 | 267,000 |
| 2005/10/06 | 958 | 963 | 926 | 938 | 550,000 |
| 2005/10/05 | 1,005 | 1,005 | 963 | 990 | 414,000 |
| 2005/10/04 | 974 | 1,008 | 971 | 1,001 | 597,000 |
| 2005/10/03 | 985 | 991 | 963 | 973 | 597,000 |
| 2005/09/30 | 1,008 | 1,018 | 985 | 985 | 881,000 |
| 2005/09/29 | 949 | 990 | 943 | 978 | 799,000 |
| 2005/09/28 | 949 | 949 | 932 | 940 | 236,000 |
| 2005/09/27 | 954 | 954 | 936 | 937 | 305,000 |
| 2005/09/26 | 969 | 983 | 951 | 960 | 740,000 |
| 2005/09/22 | 921 | 968 | 921 | 966 | 887,000 |
| 2005/09/21 | 950 | 956 | 913 | 914 | 660,000 |
| 2005/09/20 | 962 | 963 | 951 | 958 | 404,000 |
| 2005/09/16 | 957 | 965 | 951 | 962 | 429,000 |
| 2005/09/15 | 920 | 966 | 905 | 965 | 821,000 |
| 2005/09/14 | 926 | 926 | 910 | 915 | 181,000 |
| 2005/09/13 | 926 | 932 | 920 | 932 | 359,000 |
| 2005/09/12 | 930 | 938 | 920 | 922 | 480,000 |
| 2005/09/09 | 897 | 919 | 886 | 918 | 1,065,000 |
| 2005/09/08 | 914 | 914 | 885 | 892 | 749,000 |
| 2005/09/07 | 923 | 924 | 904 | 908 | 725,000 |
| 2005/09/06 | 955 | 955 | 923 | 925 | 372,000 |
| 2005/09/05 | 943 | 953 | 941 | 947 | 292,000 |
| 2005/09/02 | 959 | 959 | 938 | 941 | 361,000 |
| 2005/09/01 | 951 | 959 | 946 | 958 | 425,000 |
| 2005/08/31 | 937 | 940 | 929 | 935 | 217,000 |
| 2005/08/30 | 946 | 949 | 937 | 941 | 258,000 |
| 2005/08/29 | 948 | 948 | 926 | 926 | 317,000 |
| 2005/08/26 | 961 | 961 | 940 | 944 | 428,000 |
| 2005/08/25 | 972 | 972 | 956 | 961 | 304,000 |
| 2005/08/24 | 986 | 986 | 972 | 974 | 231,000 |
| 2005/08/23 | 996 | 1,000 | 985 | 989 | 487,000 |
| 2005/08/22 | 973 | 992 | 965 | 983 | 534,000 |
| 2005/08/19 | 955 | 978 | 953 | 972 | 315,000 |
| 2005/08/18 | 980 | 983 | 960 | 965 | 483,000 |
| 2005/08/17 | 969 | 987 | 969 | 973 | 479,000 |
| 2005/08/16 | 991 | 998 | 971 | 979 | 607,000 |
| 2005/08/15 | 990 | 1,009 | 985 | 1,008 | 1,009,000 |
| 2005/08/12 | 952 | 975 | 952 | 970 | 669,000 |
| 2005/08/11 | 920 | 980 | 912 | 972 | 1,260,000 |
| 2005/08/10 | 895 | 914 | 895 | 910 | 328,000 |
| 2005/08/09 | 894 | 899 | 885 | 892 | 429,000 |
| 2005/08/08 | 873 | 885 | 858 | 884 | 391,000 |
| 2005/08/05 | 872 | 878 | 861 | 874 | 390,000 |
| 2005/08/04 | 913 | 914 | 870 | 889 | 826,000 |
| 2005/08/03 | 906 | 920 | 904 | 912 | 478,000 |
| 2005/08/02 | 923 | 939 | 901 | 903 | 667,000 |
| 2005/08/01 | 902 | 944 | 902 | 939 | 1,122,000 |
| 2005/07/29 | 892 | 909 | 879 | 901 | 340,000 |
| 2005/07/28 | 900 | 903 | 886 | 891 | 309,000 |
| 2005/07/27 | 889 | 900 | 883 | 899 | 254,000 |
| 2005/07/26 | 881 | 891 | 879 | 891 | 292,000 |
| 2005/07/25 | 878 | 895 | 878 | 891 | 590,000 |
| 2005/07/22 | 884 | 895 | 880 | 882 | 328,000 |
| 2005/07/21 | 907 | 907 | 879 | 893 | 323,000 |
| 2005/07/20 | 905 | 914 | 900 | 909 | 469,000 |
| 2005/07/19 | 904 | 915 | 898 | 901 | 465,000 |
| 2005/07/15 | 891 | 916 | 890 | 912 | 709,000 |
| 2005/07/14 | 879 | 890 | 874 | 888 | 450,000 |
| 2005/07/13 | 881 | 881 | 872 | 878 | 303,000 |
| 2005/07/12 | 887 | 887 | 875 | 880 | 521,000 |
| 2005/07/11 | 864 | 881 | 863 | 877 | 536,000 |
| 2005/07/08 | 854 | 879 | 853 | 863 | 509,000 |
| 2005/07/07 | 879 | 882 | 852 | 853 | 519,000 |
| 2005/07/06 | 844 | 879 | 844 | 874 | 938,000 |
| 2005/07/05 | 848 | 850 | 836 | 843 | 361,000 |
| 2005/07/04 | 863 | 863 | 843 | 855 | 389,000 |
| 2005/07/01 | 856 | 863 | 849 | 854 | 525,000 |
| 2005/06/30 | 867 | 867 | 844 | 855 | 586,000 |
| 2005/06/29 | 850 | 858 | 845 | 857 | 746,000 |
| 2005/06/28 | 822 | 849 | 817 | 846 | 924,000 |
| 2005/06/27 | 830 | 835 | 812 | 814 | 1,534,000 |
| 2005/06/24 | 848 | 852 | 843 | 845 | 672,000 |
| 2005/06/23 | 860 | 860 | 841 | 857 | 641,000 |
| 2005/06/22 | 874 | 876 | 855 | 860 | 870,000 |
| 2005/06/21 | 880 | 895 | 875 | 878 | 364,000 |
| 2005/06/20 | 901 | 905 | 884 | 886 | 965,000 |
| 2005/06/17 | 865 | 929 | 865 | 920 | 2,643,000 |
| 2005/06/16 | 831 | 857 | 831 | 850 | 710,000 |
| 2005/06/15 | 833 | 834 | 809 | 827 | 905,000 |
| 2005/06/14 | 856 | 856 | 835 | 835 | 288,000 |
| 2005/06/13 | 852 | 867 | 852 | 854 | 207,000 |
| 2005/06/10 | 840 | 862 | 835 | 857 | 386,000 |
| 2005/06/09 | 848 | 863 | 840 | 841 | 407,000 |
| 2005/06/08 | 845 | 850 | 841 | 848 | 453,000 |
| 2005/06/07 | 850 | 859 | 850 | 855 | 377,000 |
| 2005/06/06 | 865 | 867 | 855 | 860 | 371,000 |
| 2005/06/03 | 864 | 868 | 855 | 865 | 728,000 |
| 2005/06/02 | 848 | 866 | 845 | 862 | 688,000 |
| 2005/06/01 | 858 | 858 | 842 | 848 | 405,000 |
| 2005/05/31 | 835 | 859 | 821 | 858 | 811,000 |
| 2005/05/30 | 811 | 835 | 808 | 834 | 1,335,000 |
| 2005/05/27 | 806 | 822 | 805 | 810 | 691,000 |
| 2005/05/26 | 781 | 795 | 781 | 786 | 524,000 |
| 2005/05/25 | 802 | 818 | 777 | 781 | 1,214,000 |
| 2005/05/24 | 824 | 860 | 807 | 812 | 2,921,000 |
| 2005/05/23 | 765 | 807 | 764 | 804 | 3,209,000 |
| 2005/05/20 | 738 | 738 | 731 | 735 | 474,000 |
| 2005/05/19 | 736 | 739 | 732 | 739 | 541,000 |
| 2005/05/18 | 731 | 742 | 731 | 742 | 130,000 |
| 2005/05/17 | 750 | 750 | 733 | 742 | 205,000 |
| 2005/05/16 | 751 | 757 | 741 | 750 | 155,000 |
| 2005/05/13 | 745 | 754 | 743 | 754 | 174,000 |
| 2005/05/12 | 752 | 757 | 745 | 755 | 215,000 |
| 2005/05/11 | 757 | 758 | 750 | 758 | 302,000 |
| 2005/05/10 | 750 | 763 | 745 | 760 | 482,000 |
| 2005/05/09 | 757 | 757 | 748 | 753 | 251,000 |
| 2005/05/06 | 749 | 764 | 743 | 758 | 288,000 |
| 2005/05/02 | 754 | 754 | 738 | 744 | 253,000 |
| 2005/04/28 | 727 | 754 | 723 | 754 | 567,000 |
| 2005/04/27 | 714 | 739 | 714 | 737 | 582,000 |
| 2005/04/26 | 726 | 726 | 712 | 722 | 542,000 |
| 2005/04/25 | 711 | 725 | 711 | 725 | 452,000 |
| 2005/04/22 | 713 | 715 | 701 | 715 | 302,000 |
| 2005/04/21 | 693 | 707 | 679 | 707 | 378,000 |
| 2005/04/20 | 703 | 708 | 690 | 699 | 359,000 |
| 2005/04/19 | 698 | 704 | 681 | 699 | 529,000 |
| 2005/04/18 | 695 | 698 | 658 | 697 | 503,000 |
| 2005/04/15 | 700 | 718 | 694 | 718 | 321,000 |
| 2005/04/14 | 719 | 720 | 705 | 720 | 248,000 |
| 2005/04/13 | 719 | 724 | 707 | 724 | 241,000 |
| 2005/04/12 | 726 | 726 | 710 | 715 | 281,000 |
| 2005/04/11 | 726 | 726 | 717 | 725 | 172,000 |
| 2005/04/08 | 713 | 731 | 713 | 725 | 251,000 |
| 2005/04/07 | 712 | 725 | 708 | 723 | 344,000 |
| 2005/04/06 | 715 | 730 | 715 | 722 | 316,000 |
| 2005/04/05 | 734 | 740 | 723 | 725 | 357,000 |
| 2005/04/04 | 730 | 744 | 730 | 743 | 281,000 |
| 2005/04/01 | 743 | 750 | 732 | 750 | 636,000 |
| 2005/03/31 | 720 | 743 | 702 | 743 | 2,023,000 |
| 2005/03/30 | 762 | 765 | 745 | 748 | 764,000 |
| 2005/03/29 | 777 | 794 | 763 | 778 | 648,000 |
| 2005/03/28 | 783 | 787 | 767 | 786 | 229,000 |
| 2005/03/25 | 773 | 790 | 771 | 790 | 353,000 |
| 2005/03/24 | 770 | 772 | 765 | 771 | 271,000 |
| 2005/03/23 | 767 | 773 | 760 | 773 | 673,000 |
| 2005/03/22 | 761 | 775 | 760 | 766 | 516,000 |
| 2005/03/18 | 751 | 761 | 749 | 761 | 465,000 |
| 2005/03/17 | 746 | 758 | 746 | 756 | 555,000 |
| 2005/03/16 | 751 | 758 | 748 | 754 | 831,000 |
| 2005/03/15 | 750 | 764 | 745 | 761 | 813,000 |
| 2005/03/14 | 772 | 775 | 750 | 751 | 1,246,000 |
| 2005/03/11 | 723 | 740 | 711 | 732 | 1,334,000 |
| 2005/03/10 | 701 | 703 | 697 | 703 | 309,000 |
| 2005/03/09 | 691 | 704 | 691 | 701 | 370,000 |
| 2005/03/08 | 705 | 709 | 689 | 694 | 647,000 |
| 2005/03/07 | 706 | 709 | 699 | 709 | 336,000 |
| 2005/03/04 | 700 | 700 | 695 | 696 | 355,000 |
| 2005/03/03 | 693 | 704 | 680 | 701 | 692,000 |
| 2005/03/02 | 695 | 696 | 688 | 693 | 1,006,000 |
| 2005/03/01 | 703 | 705 | 689 | 695 | 1,024,000 |
| 2005/02/28 | 685 | 718 | 685 | 718 | 1,253,000 |
| 2005/02/25 | 685 | 694 | 682 | 684 | 542,000 |
| 2005/02/24 | 693 | 693 | 674 | 690 | 241,000 |
| 2005/02/23 | 680 | 683 | 671 | 683 | 565,000 |
| 2005/02/22 | 681 | 689 | 677 | 685 | 580,000 |
| 2005/02/21 | 681 | 689 | 679 | 684 | 527,000 |
| 2005/02/18 | 677 | 694 | 677 | 694 | 534,000 |
| 2005/02/17 | 697 | 703 | 687 | 690 | 505,000 |
| 2005/02/16 | 710 | 714 | 707 | 712 | 592,000 |
| 2005/02/15 | 715 | 717 | 703 | 709 | 377,000 |
| 2005/02/14 | 695 | 709 | 688 | 706 | 748,000 |
| 2005/02/10 | 680 | 689 | 674 | 686 | 468,000 |
| 2005/02/09 | 688 | 688 | 674 | 680 | 1,415,000 |
| 2005/02/08 | 664 | 686 | 664 | 681 | 1,108,000 |
| 2005/02/07 | 653 | 670 | 646 | 666 | 1,127,000 |
| 2005/02/04 | 639 | 651 | 637 | 645 | 530,000 |
| 2005/02/03 | 640 | 658 | 640 | 645 | 493,000 |
| 2005/02/02 | 640 | 643 | 638 | 640 | 538,000 |
| 2005/02/01 | 645 | 646 | 639 | 642 | 225,000 |
| 2005/01/31 | 639 | 652 | 636 | 652 | 425,000 |
| 2005/01/28 | 632 | 642 | 630 | 640 | 266,000 |
| 2005/01/27 | 660 | 660 | 638 | 642 | 310,000 |
| 2005/01/26 | 641 | 656 | 641 | 650 | 304,000 |
| 2005/01/25 | 636 | 647 | 635 | 640 | 342,000 |
| 2005/01/24 | 640 | 644 | 634 | 639 | 301,000 |
| 2005/01/21 | 644 | 649 | 640 | 647 | 699,000 |
| 2005/01/20 | 661 | 661 | 645 | 651 | 663,000 |
| 2005/01/19 | 662 | 680 | 656 | 670 | 786,000 |
| 2005/01/18 | 671 | 675 | 658 | 661 | 351,000 |
| 2005/01/17 | 654 | 674 | 654 | 666 | 977,000 |
| 2005/01/14 | 640 | 658 | 636 | 653 | 340,000 |
| 2005/01/13 | 662 | 662 | 641 | 645 | 1,056,000 |
| 2005/01/12 | 656 | 680 | 656 | 669 | 1,816,000 |
| 2005/01/11 | 610 | 649 | 610 | 649 | 711,000 |
| 2005/01/07 | 601 | 605 | 599 | 604 | 212,000 |
| 2005/01/06 | 598 | 605 | 590 | 600 | 510,000 |
| 2005/01/05 | 605 | 613 | 603 | 603 | 193,000 |
| 2005/01/04 | 615 | 625 | 615 | 620 | 52,000 |