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 |
|---|---|---|---|---|---|
| 2006/12/29 | 750 | 750 | 736 | 736 | 355,000 |
| 2006/12/28 | 763 | 763 | 745 | 751 | 407,000 |
| 2006/12/27 | 761 | 765 | 751 | 754 | 375,000 |
| 2006/12/26 | 735 | 755 | 735 | 753 | 467,000 |
| 2006/12/25 | 748 | 748 | 732 | 736 | 554,000 |
| 2006/12/22 | 747 | 757 | 745 | 751 | 775,000 |
| 2006/12/21 | 771 | 773 | 738 | 740 | 1,388,000 |
| 2006/12/20 | 756 | 779 | 751 | 774 | 1,397,000 |
| 2006/12/19 | 798 | 798 | 757 | 757 | 1,422,000 |
| 2006/12/18 | 831 | 831 | 798 | 804 | 1,835,000 |
| 2006/12/15 | 828 | 839 | 823 | 830 | 1,356,000 |
| 2006/12/14 | 794 | 828 | 793 | 814 | 1,277,000 |
| 2006/12/13 | 803 | 804 | 774 | 784 | 991,000 |
| 2006/12/12 | 798 | 820 | 798 | 802 | 493,000 |
| 2006/12/11 | 820 | 833 | 792 | 795 | 834,000 |
| 2006/12/08 | 839 | 839 | 816 | 817 | 1,028,000 |
| 2006/12/07 | 835 | 845 | 825 | 829 | 766,000 |
| 2006/12/06 | 819 | 830 | 811 | 827 | 904,000 |
| 2006/12/05 | 844 | 871 | 804 | 808 | 1,225,000 |
| 2006/12/04 | 794 | 822 | 791 | 817 | 814,000 |
| 2006/12/01 | 799 | 803 | 786 | 794 | 747,000 |
| 2006/11/30 | 751 | 810 | 751 | 808 | 1,567,000 |
| 2006/11/29 | 749 | 760 | 741 | 747 | 837,000 |
| 2006/11/28 | 764 | 764 | 739 | 748 | 593,000 |
| 2006/11/27 | 730 | 769 | 725 | 764 | 1,033,000 |
| 2006/11/24 | 735 | 745 | 717 | 738 | 848,000 |
| 2006/11/22 | 736 | 755 | 714 | 752 | 843,000 |
| 2006/11/21 | 726 | 745 | 719 | 726 | 943,000 |
| 2006/11/20 | 750 | 753 | 715 | 724 | 1,295,000 |
| 2006/11/17 | 751 | 761 | 738 | 741 | 898,000 |
| 2006/11/16 | 772 | 781 | 753 | 755 | 886,000 |
| 2006/11/15 | 800 | 800 | 767 | 782 | 1,620,000 |
| 2006/11/14 | 762 | 823 | 762 | 812 | 1,663,000 |
| 2006/11/13 | 761 | 770 | 745 | 752 | 826,000 |
| 2006/11/10 | 753 | 770 | 735 | 758 | 1,437,000 |
| 2006/11/09 | 759 | 784 | 750 | 763 | 839,000 |
| 2006/11/08 | 783 | 795 | 754 | 762 | 1,116,000 |
| 2006/11/07 | 823 | 823 | 792 | 797 | 937,000 |
| 2006/11/06 | 845 | 845 | 810 | 824 | 770,000 |
| 2006/11/02 | 845 | 849 | 832 | 835 | 641,000 |
| 2006/11/01 | 849 | 875 | 833 | 855 | 698,000 |
| 2006/10/31 | 879 | 879 | 843 | 848 | 725,000 |
| 2006/10/30 | 870 | 885 | 860 | 872 | 660,000 |
| 2006/10/27 | 887 | 887 | 861 | 872 | 1,245,000 |
| 2006/10/26 | 910 | 910 | 882 | 888 | 598,000 |
| 2006/10/25 | 939 | 939 | 897 | 904 | 790,000 |
| 2006/10/24 | 937 | 947 | 933 | 937 | 830,000 |
| 2006/10/23 | 904 | 940 | 890 | 936 | 1,260,000 |
| 2006/10/20 | 939 | 939 | 917 | 924 | 621,000 |
| 2006/10/19 | 921 | 947 | 916 | 943 | 1,194,000 |
| 2006/10/18 | 900 | 918 | 896 | 915 | 1,719,000 |
| 2006/10/17 | 930 | 932 | 899 | 915 | 1,376,000 |
| 2006/10/16 | 905 | 940 | 904 | 936 | 1,670,000 |
| 2006/10/13 | 894 | 901 | 875 | 896 | 1,345,000 |
| 2006/10/12 | 871 | 903 | 868 | 890 | 3,203,000 |
| 2006/10/11 | 892 | 893 | 840 | 855 | 6,140,000 |
| 2006/10/10 | 915 | 952 | 915 | 915 | 8,176,000 |
| 2006/10/06 | 1,147 | 1,148 | 1,110 | 1,115 | 596,000 |
| 2006/10/05 | 1,154 | 1,155 | 1,115 | 1,147 | 651,000 |
| 2006/10/04 | 1,150 | 1,152 | 1,113 | 1,132 | 967,000 |
| 2006/10/03 | 1,201 | 1,204 | 1,158 | 1,160 | 1,317,000 |
| 2006/10/02 | 1,252 | 1,254 | 1,210 | 1,214 | 740,000 |
| 2006/09/29 | 1,270 | 1,277 | 1,237 | 1,254 | 609,000 |
| 2006/09/28 | 1,232 | 1,238 | 1,213 | 1,237 | 531,000 |
| 2006/09/27 | 1,196 | 1,214 | 1,176 | 1,212 | 382,000 |
| 2006/09/26 | 1,188 | 1,188 | 1,164 | 1,177 | 362,000 |
| 2006/09/25 | 1,203 | 1,203 | 1,185 | 1,201 | 380,000 |
| 2006/09/22 | 1,181 | 1,202 | 1,171 | 1,190 | 250,000 |
| 2006/09/21 | 1,204 | 1,214 | 1,170 | 1,193 | 855,000 |
| 2006/09/20 | 1,255 | 1,255 | 1,200 | 1,205 | 620,000 |
| 2006/09/19 | 1,251 | 1,288 | 1,251 | 1,258 | 425,000 |
| 2006/09/15 | 1,236 | 1,247 | 1,230 | 1,239 | 308,000 |
| 2006/09/14 | 1,240 | 1,260 | 1,229 | 1,246 | 346,000 |
| 2006/09/13 | 1,285 | 1,288 | 1,235 | 1,235 | 846,000 |
| 2006/09/12 | 1,311 | 1,316 | 1,282 | 1,283 | 287,000 |
| 2006/09/11 | 1,317 | 1,331 | 1,306 | 1,306 | 323,000 |
| 2006/09/08 | 1,313 | 1,318 | 1,294 | 1,305 | 715,000 |
| 2006/09/07 | 1,311 | 1,317 | 1,297 | 1,304 | 672,000 |
| 2006/09/06 | 1,310 | 1,319 | 1,294 | 1,304 | 482,000 |
| 2006/09/05 | 1,292 | 1,324 | 1,290 | 1,319 | 386,000 |
| 2006/09/04 | 1,277 | 1,296 | 1,270 | 1,280 | 207,000 |
| 2006/09/01 | 1,270 | 1,271 | 1,248 | 1,260 | 276,000 |
| 2006/08/31 | 1,270 | 1,298 | 1,267 | 1,287 | 641,000 |
| 2006/08/30 | 1,227 | 1,280 | 1,227 | 1,268 | 553,000 |
| 2006/08/29 | 1,224 | 1,240 | 1,223 | 1,235 | 323,000 |
| 2006/08/28 | 1,263 | 1,264 | 1,213 | 1,219 | 488,000 |
| 2006/08/25 | 1,231 | 1,304 | 1,225 | 1,264 | 792,000 |
| 2006/08/24 | 1,243 | 1,254 | 1,223 | 1,230 | 174,000 |
| 2006/08/23 | 1,236 | 1,254 | 1,226 | 1,242 | 375,000 |
| 2006/08/22 | 1,218 | 1,246 | 1,218 | 1,235 | 301,000 |
| 2006/08/21 | 1,224 | 1,244 | 1,213 | 1,221 | 344,000 |
| 2006/08/18 | 1,219 | 1,243 | 1,219 | 1,224 | 450,000 |
| 2006/08/17 | 1,264 | 1,269 | 1,216 | 1,219 | 531,000 |
| 2006/08/16 | 1,245 | 1,261 | 1,232 | 1,255 | 429,000 |
| 2006/08/15 | 1,215 | 1,274 | 1,213 | 1,241 | 687,000 |
| 2006/08/14 | 1,167 | 1,213 | 1,167 | 1,206 | 429,000 |
| 2006/08/11 | 1,156 | 1,180 | 1,151 | 1,167 | 427,000 |
| 2006/08/10 | 1,169 | 1,186 | 1,162 | 1,176 | 268,000 |
| 2006/08/09 | 1,137 | 1,174 | 1,125 | 1,171 | 550,000 |
| 2006/08/08 | 1,155 | 1,170 | 1,150 | 1,157 | 331,000 |
| 2006/08/07 | 1,155 | 1,161 | 1,133 | 1,146 | 523,000 |
| 2006/08/04 | 1,152 | 1,178 | 1,152 | 1,175 | 398,000 |
| 2006/08/03 | 1,180 | 1,192 | 1,163 | 1,167 | 559,000 |
| 2006/08/02 | 1,132 | 1,183 | 1,124 | 1,168 | 704,000 |
| 2006/08/01 | 1,110 | 1,168 | 1,109 | 1,132 | 930,000 |
| 2006/07/31 | 1,098 | 1,166 | 1,094 | 1,099 | 1,016,000 |
| 2006/07/28 | 1,042 | 1,083 | 1,020 | 1,059 | 486,000 |
| 2006/07/27 | 1,021 | 1,054 | 998 | 1,042 | 456,000 |
| 2006/07/26 | 1,058 | 1,064 | 1,000 | 1,015 | 810,000 |
| 2006/07/25 | 1,084 | 1,092 | 1,033 | 1,040 | 475,000 |
| 2006/07/24 | 1,053 | 1,067 | 1,028 | 1,058 | 555,000 |
| 2006/07/21 | 1,085 | 1,085 | 1,044 | 1,049 | 376,000 |
| 2006/07/20 | 1,051 | 1,103 | 1,051 | 1,092 | 482,000 |
| 2006/07/19 | 1,065 | 1,080 | 1,045 | 1,047 | 442,000 |
| 2006/07/18 | 1,093 | 1,095 | 1,056 | 1,065 | 714,000 |
| 2006/07/14 | 1,122 | 1,132 | 1,092 | 1,112 | 383,000 |
| 2006/07/13 | 1,121 | 1,144 | 1,111 | 1,138 | 477,000 |
| 2006/07/12 | 1,150 | 1,162 | 1,111 | 1,118 | 563,000 |
| 2006/07/11 | 1,149 | 1,153 | 1,108 | 1,151 | 732,000 |
| 2006/07/10 | 1,125 | 1,151 | 1,112 | 1,142 | 677,000 |
| 2006/07/07 | 1,174 | 1,174 | 1,135 | 1,145 | 825,000 |
| 2006/07/06 | 1,184 | 1,184 | 1,130 | 1,175 | 1,072,000 |
| 2006/07/05 | 1,201 | 1,215 | 1,191 | 1,196 | 589,000 |
| 2006/07/04 | 1,178 | 1,224 | 1,178 | 1,213 | 873,000 |
| 2006/07/03 | 1,191 | 1,195 | 1,175 | 1,193 | 390,000 |
| 2006/06/30 | 1,190 | 1,190 | 1,158 | 1,185 | 461,000 |
| 2006/06/29 | 1,151 | 1,191 | 1,151 | 1,181 | 518,000 |
| 2006/06/28 | 1,169 | 1,179 | 1,150 | 1,158 | 412,000 |
| 2006/06/27 | 1,161 | 1,193 | 1,160 | 1,190 | 721,000 |
| 2006/06/26 | 1,111 | 1,179 | 1,090 | 1,151 | 950,000 |
| 2006/06/23 | 1,121 | 1,133 | 1,107 | 1,123 | 408,000 |
| 2006/06/22 | 1,103 | 1,145 | 1,103 | 1,141 | 608,000 |
| 2006/06/21 | 1,113 | 1,113 | 1,090 | 1,100 | 661,000 |
| 2006/06/20 | 1,114 | 1,124 | 1,097 | 1,113 | 613,000 |
| 2006/06/19 | 1,124 | 1,148 | 1,124 | 1,134 | 525,000 |
| 2006/06/16 | 1,143 | 1,164 | 1,112 | 1,124 | 628,000 |
| 2006/06/15 | 1,105 | 1,125 | 1,100 | 1,110 | 1,067,000 |
| 2006/06/14 | 1,070 | 1,127 | 1,070 | 1,112 | 500,000 |
| 2006/06/13 | 1,092 | 1,115 | 1,075 | 1,089 | 531,000 |
| 2006/06/12 | 1,101 | 1,120 | 1,084 | 1,112 | 990,000 |
| 2006/06/09 | 1,145 | 1,175 | 1,099 | 1,121 | 1,130,000 |
| 2006/06/08 | 1,088 | 1,125 | 1,088 | 1,105 | 696,000 |
| 2006/06/07 | 1,144 | 1,153 | 1,126 | 1,127 | 644,000 |
| 2006/06/06 | 1,165 | 1,167 | 1,128 | 1,139 | 482,000 |
| 2006/06/05 | 1,191 | 1,191 | 1,162 | 1,184 | 455,000 |
| 2006/06/02 | 1,181 | 1,192 | 1,140 | 1,187 | 684,000 |
| 2006/06/01 | 1,183 | 1,210 | 1,177 | 1,198 | 875,000 |
| 2006/05/31 | 1,154 | 1,195 | 1,148 | 1,182 | 1,002,000 |
| 2006/05/30 | 1,139 | 1,185 | 1,128 | 1,154 | 1,034,000 |
| 2006/05/29 | 1,121 | 1,133 | 1,106 | 1,128 | 463,000 |
| 2006/05/26 | 1,097 | 1,122 | 1,085 | 1,118 | 882,000 |
| 2006/05/25 | 1,032 | 1,082 | 1,006 | 1,060 | 1,112,000 |
| 2006/05/24 | 1,015 | 1,021 | 988 | 1,018 | 790,000 |
| 2006/05/23 | 1,011 | 1,015 | 980 | 1,001 | 731,000 |
| 2006/05/22 | 1,047 | 1,047 | 1,012 | 1,013 | 658,000 |
| 2006/05/19 | 1,039 | 1,040 | 989 | 1,027 | 1,021,000 |
| 2006/05/18 | 1,007 | 1,029 | 942 | 1,027 | 2,376,000 |
| 2006/05/17 | 1,080 | 1,090 | 1,059 | 1,087 | 223,000 |
| 2006/05/16 | 1,135 | 1,135 | 1,085 | 1,087 | 305,000 |
| 2006/05/15 | 1,091 | 1,135 | 1,083 | 1,125 | 298,000 |
| 2006/05/12 | 1,105 | 1,110 | 1,089 | 1,099 | 190,000 |
| 2006/05/11 | 1,123 | 1,126 | 1,106 | 1,110 | 313,000 |
| 2006/05/10 | 1,150 | 1,171 | 1,127 | 1,135 | 615,000 |
| 2006/05/09 | 1,181 | 1,181 | 1,137 | 1,141 | 465,000 |
| 2006/05/08 | 1,192 | 1,193 | 1,131 | 1,175 | 723,000 |
| 2006/05/02 | 1,168 | 1,180 | 1,162 | 1,172 | 201,000 |
| 2006/05/01 | 1,158 | 1,189 | 1,146 | 1,159 | 601,000 |
| 2006/04/28 | 1,176 | 1,177 | 1,135 | 1,156 | 442,000 |
| 2006/04/27 | 1,156 | 1,184 | 1,153 | 1,175 | 605,000 |
| 2006/04/26 | 1,170 | 1,179 | 1,138 | 1,163 | 705,000 |
| 2006/04/25 | 1,137 | 1,170 | 1,127 | 1,158 | 1,094,000 |
| 2006/04/24 | 1,112 | 1,140 | 1,080 | 1,126 | 1,663,000 |
| 2006/04/21 | 1,162 | 1,183 | 1,135 | 1,150 | 1,395,000 |
| 2006/04/20 | 1,220 | 1,225 | 1,166 | 1,180 | 1,397,000 |
| 2006/04/19 | 1,267 | 1,267 | 1,239 | 1,240 | 338,000 |
| 2006/04/18 | 1,211 | 1,260 | 1,211 | 1,253 | 979,000 |
| 2006/04/17 | 1,278 | 1,278 | 1,213 | 1,225 | 1,067,000 |
| 2006/04/14 | 1,277 | 1,277 | 1,251 | 1,267 | 570,000 |
| 2006/04/13 | 1,267 | 1,291 | 1,261 | 1,276 | 502,000 |
| 2006/04/12 | 1,279 | 1,280 | 1,260 | 1,266 | 445,000 |
| 2006/04/11 | 1,264 | 1,288 | 1,259 | 1,280 | 588,000 |
| 2006/04/10 | 1,242 | 1,264 | 1,234 | 1,254 | 616,000 |
| 2006/04/07 | 1,238 | 1,240 | 1,223 | 1,240 | 405,000 |
| 2006/04/06 | 1,228 | 1,244 | 1,210 | 1,226 | 309,000 |
| 2006/04/05 | 1,218 | 1,237 | 1,187 | 1,195 | 601,000 |
| 2006/04/04 | 1,194 | 1,219 | 1,188 | 1,207 | 511,000 |
| 2006/04/03 | 1,166 | 1,196 | 1,165 | 1,184 | 433,000 |
| 2006/03/31 | 1,194 | 1,194 | 1,166 | 1,167 | 291,000 |
| 2006/03/30 | 1,189 | 1,194 | 1,167 | 1,180 | 321,000 |
| 2006/03/29 | 1,186 | 1,186 | 1,153 | 1,169 | 334,000 |
| 2006/03/28 | 1,186 | 1,190 | 1,152 | 1,177 | 327,000 |
| 2006/03/27 | 1,194 | 1,202 | 1,183 | 1,191 | 189,000 |
| 2006/03/24 | 1,178 | 1,207 | 1,178 | 1,186 | 386,000 |
| 2006/03/23 | 1,216 | 1,216 | 1,186 | 1,188 | 232,000 |
| 2006/03/22 | 1,194 | 1,215 | 1,170 | 1,215 | 522,000 |
| 2006/03/20 | 1,200 | 1,216 | 1,185 | 1,203 | 332,000 |
| 2006/03/17 | 1,175 | 1,201 | 1,175 | 1,201 | 340,000 |
| 2006/03/16 | 1,184 | 1,189 | 1,154 | 1,174 | 513,000 |
| 2006/03/15 | 1,226 | 1,231 | 1,184 | 1,189 | 604,000 |
| 2006/03/14 | 1,218 | 1,234 | 1,195 | 1,232 | 1,114,000 |
| 2006/03/13 | 1,184 | 1,202 | 1,170 | 1,198 | 534,000 |
| 2006/03/10 | 1,157 | 1,183 | 1,133 | 1,164 | 1,083,000 |
| 2006/03/09 | 1,079 | 1,111 | 1,079 | 1,097 | 420,000 |
| 2006/03/08 | 1,099 | 1,108 | 1,073 | 1,078 | 471,000 |
| 2006/03/07 | 1,118 | 1,118 | 1,091 | 1,098 | 362,000 |
| 2006/03/06 | 1,087 | 1,110 | 1,074 | 1,101 | 460,000 |
| 2006/03/03 | 1,091 | 1,130 | 1,070 | 1,083 | 706,000 |
| 2006/03/02 | 1,155 | 1,155 | 1,110 | 1,111 | 489,000 |
| 2006/03/01 | 1,140 | 1,150 | 1,121 | 1,125 | 432,000 |
| 2006/02/28 | 1,179 | 1,206 | 1,155 | 1,155 | 790,000 |
| 2006/02/27 | 1,184 | 1,202 | 1,163 | 1,189 | 624,000 |
| 2006/02/24 | 1,135 | 1,186 | 1,115 | 1,165 | 840,000 |
| 2006/02/23 | 1,120 | 1,160 | 1,105 | 1,147 | 1,289,000 |
| 2006/02/22 | 1,120 | 1,130 | 1,083 | 1,106 | 1,626,000 |
| 2006/02/21 | 1,113 | 1,148 | 1,095 | 1,148 | 714,000 |
| 2006/02/20 | 1,156 | 1,190 | 1,119 | 1,133 | 1,407,000 |
| 2006/02/17 | 1,182 | 1,211 | 1,174 | 1,196 | 821,000 |
| 2006/02/16 | 1,199 | 1,204 | 1,165 | 1,181 | 380,000 |
| 2006/02/15 | 1,211 | 1,211 | 1,174 | 1,183 | 417,000 |
| 2006/02/14 | 1,157 | 1,186 | 1,121 | 1,171 | 422,000 |
| 2006/02/13 | 1,186 | 1,195 | 1,160 | 1,177 | 451,000 |
| 2006/02/10 | 1,229 | 1,237 | 1,210 | 1,224 | 419,000 |
| 2006/02/09 | 1,231 | 1,248 | 1,216 | 1,228 | 493,000 |
| 2006/02/08 | 1,283 | 1,283 | 1,217 | 1,219 | 352,000 |
| 2006/02/07 | 1,250 | 1,281 | 1,238 | 1,268 | 408,000 |
| 2006/02/06 | 1,262 | 1,293 | 1,223 | 1,234 | 654,000 |
| 2006/02/03 | 1,271 | 1,286 | 1,240 | 1,282 | 430,000 |
| 2006/02/02 | 1,294 | 1,317 | 1,266 | 1,270 | 1,029,000 |
| 2006/02/01 | 1,225 | 1,289 | 1,216 | 1,266 | 1,007,000 |
| 2006/01/31 | 1,192 | 1,218 | 1,180 | 1,205 | 684,000 |
| 2006/01/30 | 1,184 | 1,214 | 1,166 | 1,172 | 1,313,000 |
| 2006/01/27 | 1,180 | 1,198 | 1,068 | 1,144 | 1,506,000 |
| 2006/01/26 | 1,174 | 1,185 | 1,162 | 1,174 | 479,000 |
| 2006/01/25 | 1,189 | 1,212 | 1,161 | 1,173 | 676,000 |
| 2006/01/24 | 1,157 | 1,189 | 1,157 | 1,184 | 290,000 |
| 2006/01/23 | 1,171 | 1,182 | 1,130 | 1,131 | 549,000 |
| 2006/01/20 | 1,243 | 1,243 | 1,178 | 1,210 | 372,000 |
| 2006/01/19 | 1,165 | 1,244 | 1,164 | 1,223 | 448,000 |
| 2006/01/18 | 1,232 | 1,238 | 1,040 | 1,145 | 585,000 |
| 2006/01/17 | 1,257 | 1,334 | 1,240 | 1,240 | 614,000 |
| 2006/01/16 | 1,309 | 1,309 | 1,277 | 1,294 | 410,000 |
| 2006/01/13 | 1,301 | 1,320 | 1,279 | 1,309 | 313,000 |
| 2006/01/12 | 1,288 | 1,305 | 1,270 | 1,300 | 311,000 |
| 2006/01/11 | 1,260 | 1,289 | 1,240 | 1,277 | 589,000 |
| 2006/01/10 | 1,287 | 1,291 | 1,235 | 1,240 | 660,000 |
| 2006/01/06 | 1,320 | 1,338 | 1,277 | 1,298 | 586,000 |
| 2006/01/05 | 1,336 | 1,374 | 1,327 | 1,330 | 448,000 |
| 2006/01/04 | 1,357 | 1,361 | 1,331 | 1,342 | 168,000 |