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 |
|---|---|---|---|---|---|
| 2008/12/30 | 170 | 171 | 168 | 168 | 121,000 |
| 2008/12/29 | 172 | 173 | 169 | 173 | 149,000 |
| 2008/12/26 | 169 | 171 | 166 | 171 | 118,000 |
| 2008/12/25 | 164 | 173 | 164 | 168 | 388,000 |
| 2008/12/24 | 168 | 168 | 163 | 165 | 178,000 |
| 2008/12/22 | 170 | 170 | 166 | 169 | 105,000 |
| 2008/12/19 | 170 | 174 | 165 | 165 | 294,000 |
| 2008/12/18 | 168 | 173 | 165 | 172 | 295,000 |
| 2008/12/17 | 177 | 178 | 165 | 166 | 265,000 |
| 2008/12/16 | 173 | 174 | 171 | 174 | 149,000 |
| 2008/12/15 | 170 | 177 | 170 | 175 | 400,000 |
| 2008/12/12 | 165 | 175 | 164 | 165 | 710,000 |
| 2008/12/11 | 163 | 173 | 163 | 172 | 450,000 |
| 2008/12/10 | 153 | 173 | 153 | 170 | 735,000 |
| 2008/12/09 | 157 | 160 | 151 | 154 | 307,000 |
| 2008/12/08 | 147 | 156 | 146 | 156 | 367,000 |
| 2008/12/05 | 140 | 150 | 139 | 147 | 433,000 |
| 2008/12/04 | 148 | 148 | 141 | 141 | 539,000 |
| 2008/12/03 | 150 | 151 | 147 | 148 | 365,000 |
| 2008/12/02 | 149 | 153 | 146 | 149 | 501,000 |
| 2008/12/01 | 166 | 166 | 156 | 157 | 335,000 |
| 2008/11/28 | 164 | 168 | 164 | 166 | 318,000 |
| 2008/11/27 | 165 | 170 | 162 | 164 | 244,000 |
| 2008/11/26 | 160 | 168 | 160 | 161 | 258,000 |
| 2008/11/25 | 167 | 175 | 159 | 165 | 845,000 |
| 2008/11/21 | 140 | 158 | 139 | 157 | 960,000 |
| 2008/11/20 | 160 | 162 | 151 | 151 | 495,000 |
| 2008/11/19 | 174 | 178 | 163 | 163 | 535,000 |
| 2008/11/18 | 173 | 179 | 173 | 176 | 205,000 |
| 2008/11/17 | 178 | 185 | 173 | 180 | 441,000 |
| 2008/11/14 | 191 | 191 | 178 | 180 | 444,000 |
| 2008/11/13 | 184 | 187 | 178 | 178 | 680,000 |
| 2008/11/12 | 183 | 192 | 181 | 192 | 812,000 |
| 2008/11/11 | 184 | 187 | 181 | 183 | 502,000 |
| 2008/11/10 | 178 | 190 | 177 | 183 | 947,000 |
| 2008/11/07 | 157 | 178 | 157 | 174 | 959,000 |
| 2008/11/06 | 161 | 170 | 161 | 169 | 659,000 |
| 2008/11/05 | 172 | 176 | 171 | 175 | 1,008,000 |
| 2008/11/04 | 159 | 167 | 153 | 167 | 1,126,000 |
| 2008/10/31 | 153 | 156 | 145 | 150 | 866,000 |
| 2008/10/30 | 141 | 152 | 137 | 148 | 1,218,000 |
| 2008/10/29 | 154 | 157 | 134 | 141 | 1,177,000 |
| 2008/10/28 | 128 | 149 | 122 | 144 | 1,584,000 |
| 2008/10/27 | 150 | 156 | 134 | 138 | 1,259,000 |
| 2008/10/24 | 164 | 166 | 154 | 155 | 1,015,000 |
| 2008/10/23 | 161 | 165 | 153 | 165 | 1,058,000 |
| 2008/10/22 | 177 | 181 | 170 | 170 | 677,000 |
| 2008/10/21 | 190 | 194 | 179 | 181 | 827,000 |
| 2008/10/20 | 180 | 188 | 178 | 188 | 935,000 |
| 2008/10/17 | 173 | 174 | 163 | 171 | 645,000 |
| 2008/10/16 | 158 | 173 | 158 | 164 | 1,101,000 |
| 2008/10/15 | 177 | 191 | 175 | 183 | 985,000 |
| 2008/10/14 | 189 | 189 | 174 | 187 | 1,220,000 |
| 2008/10/10 | 150 | 157 | 145 | 154 | 1,201,000 |
| 2008/10/09 | 154 | 164 | 152 | 160 | 1,285,000 |
| 2008/10/08 | 153 | 160 | 146 | 147 | 1,180,000 |
| 2008/10/07 | 161 | 178 | 156 | 160 | 2,191,000 |
| 2008/10/06 | 201 | 201 | 171 | 173 | 2,092,000 |
| 2008/10/03 | 207 | 215 | 202 | 203 | 1,076,000 |
| 2008/10/02 | 227 | 227 | 214 | 215 | 916,000 |
| 2008/10/01 | 234 | 234 | 224 | 227 | 878,000 |
| 2008/09/30 | 225 | 228 | 220 | 224 | 1,887,000 |
| 2008/09/29 | 255 | 256 | 241 | 243 | 859,000 |
| 2008/09/26 | 267 | 272 | 251 | 252 | 1,281,000 |
| 2008/09/25 | 276 | 283 | 264 | 266 | 1,562,000 |
| 2008/09/24 | 275 | 296 | 268 | 280 | 1,829,000 |
| 2008/09/22 | 265 | 285 | 265 | 282 | 3,030,000 |
| 2008/09/19 | 243 | 265 | 242 | 260 | 1,859,000 |
| 2008/09/18 | 224 | 242 | 224 | 239 | 853,000 |
| 2008/09/17 | 245 | 248 | 232 | 234 | 1,286,000 |
| 2008/09/16 | 233 | 246 | 232 | 242 | 1,792,000 |
| 2008/09/12 | 241 | 262 | 237 | 260 | 1,653,000 |
| 2008/09/11 | 248 | 250 | 236 | 237 | 529,000 |
| 2008/09/10 | 232 | 254 | 232 | 251 | 881,000 |
| 2008/09/09 | 254 | 254 | 240 | 240 | 861,000 |
| 2008/09/08 | 245 | 257 | 241 | 257 | 1,197,000 |
| 2008/09/05 | 227 | 237 | 223 | 237 | 1,083,000 |
| 2008/09/04 | 252 | 253 | 236 | 237 | 1,001,000 |
| 2008/09/03 | 257 | 259 | 254 | 255 | 599,000 |
| 2008/09/02 | 258 | 268 | 254 | 257 | 891,000 |
| 2008/09/01 | 265 | 268 | 262 | 262 | 510,000 |
| 2008/08/29 | 258 | 270 | 255 | 269 | 1,026,000 |
| 2008/08/28 | 254 | 258 | 250 | 258 | 767,000 |
| 2008/08/27 | 258 | 258 | 251 | 251 | 335,000 |
| 2008/08/26 | 252 | 257 | 250 | 257 | 405,000 |
| 2008/08/25 | 257 | 264 | 252 | 260 | 835,000 |
| 2008/08/22 | 258 | 258 | 252 | 254 | 315,000 |
| 2008/08/21 | 263 | 264 | 254 | 255 | 939,000 |
| 2008/08/20 | 243 | 264 | 242 | 263 | 1,835,000 |
| 2008/08/19 | 241 | 245 | 239 | 244 | 471,000 |
| 2008/08/18 | 240 | 248 | 237 | 245 | 578,000 |
| 2008/08/15 | 230 | 242 | 230 | 242 | 831,000 |
| 2008/08/14 | 233 | 236 | 229 | 230 | 748,000 |
| 2008/08/13 | 244 | 245 | 238 | 238 | 906,000 |
| 2008/08/12 | 249 | 252 | 245 | 248 | 1,053,000 |
| 2008/08/11 | 245 | 250 | 244 | 250 | 1,172,000 |
| 2008/08/08 | 235 | 248 | 230 | 243 | 964,000 |
| 2008/08/07 | 242 | 242 | 234 | 238 | 1,318,000 |
| 2008/08/06 | 235 | 244 | 232 | 243 | 1,268,000 |
| 2008/08/05 | 230 | 242 | 224 | 225 | 1,378,000 |
| 2008/08/04 | 230 | 235 | 226 | 226 | 754,000 |
| 2008/08/01 | 245 | 245 | 231 | 232 | 834,000 |
| 2008/07/31 | 254 | 255 | 244 | 248 | 850,000 |
| 2008/07/30 | 244 | 248 | 240 | 244 | 927,000 |
| 2008/07/29 | 239 | 240 | 235 | 235 | 997,000 |
| 2008/07/28 | 247 | 254 | 243 | 249 | 1,511,000 |
| 2008/07/25 | 243 | 243 | 233 | 239 | 2,065,000 |
| 2008/07/24 | 225 | 249 | 225 | 248 | 3,594,000 |
| 2008/07/23 | 218 | 223 | 216 | 222 | 1,346,000 |
| 2008/07/22 | 215 | 216 | 210 | 216 | 620,000 |
| 2008/07/18 | 212 | 216 | 207 | 208 | 521,000 |
| 2008/07/17 | 210 | 213 | 209 | 212 | 623,000 |
| 2008/07/16 | 202 | 206 | 201 | 202 | 606,000 |
| 2008/07/15 | 208 | 209 | 201 | 203 | 831,000 |
| 2008/07/14 | 205 | 215 | 205 | 211 | 557,000 |
| 2008/07/11 | 213 | 215 | 208 | 210 | 645,000 |
| 2008/07/10 | 209 | 215 | 208 | 213 | 703,000 |
| 2008/07/09 | 216 | 217 | 210 | 210 | 819,000 |
| 2008/07/08 | 221 | 222 | 214 | 215 | 921,000 |
| 2008/07/07 | 220 | 223 | 215 | 222 | 764,000 |
| 2008/07/04 | 218 | 221 | 217 | 220 | 629,000 |
| 2008/07/03 | 217 | 218 | 215 | 216 | 639,000 |
| 2008/07/02 | 229 | 229 | 216 | 218 | 968,000 |
| 2008/07/01 | 220 | 225 | 220 | 221 | 806,000 |
| 2008/06/30 | 215 | 219 | 211 | 217 | 674,000 |
| 2008/06/27 | 217 | 221 | 214 | 215 | 896,000 |
| 2008/06/26 | 224 | 228 | 221 | 222 | 436,000 |
| 2008/06/25 | 230 | 230 | 219 | 225 | 1,438,000 |
| 2008/06/24 | 235 | 235 | 231 | 232 | 454,000 |
| 2008/06/23 | 228 | 237 | 228 | 234 | 649,000 |
| 2008/06/20 | 237 | 240 | 230 | 231 | 1,427,000 |
| 2008/06/19 | 245 | 246 | 233 | 235 | 2,054,000 |
| 2008/06/18 | 257 | 259 | 246 | 247 | 1,655,000 |
| 2008/06/17 | 256 | 267 | 253 | 258 | 1,329,000 |
| 2008/06/16 | 253 | 257 | 247 | 255 | 1,320,000 |
| 2008/06/13 | 265 | 265 | 251 | 253 | 1,064,000 |
| 2008/06/12 | 250 | 264 | 248 | 262 | 1,267,000 |
| 2008/06/11 | 263 | 263 | 250 | 255 | 2,020,000 |
| 2008/06/10 | 286 | 287 | 254 | 254 | 3,804,000 |
| 2008/06/09 | 286 | 294 | 286 | 290 | 682,000 |
| 2008/06/06 | 309 | 310 | 298 | 298 | 909,000 |
| 2008/06/05 | 306 | 306 | 303 | 306 | 628,000 |
| 2008/06/04 | 304 | 304 | 299 | 302 | 740,000 |
| 2008/06/03 | 304 | 308 | 298 | 305 | 1,219,000 |
| 2008/06/02 | 307 | 309 | 301 | 307 | 1,399,000 |
| 2008/05/30 | 307 | 313 | 307 | 307 | 586,000 |
| 2008/05/29 | 302 | 309 | 300 | 309 | 586,000 |
| 2008/05/28 | 311 | 314 | 299 | 300 | 1,135,000 |
| 2008/05/27 | 309 | 317 | 308 | 316 | 750,000 |
| 2008/05/26 | 315 | 316 | 306 | 306 | 639,000 |
| 2008/05/23 | 317 | 326 | 314 | 318 | 973,000 |
| 2008/05/22 | 309 | 319 | 303 | 318 | 1,245,000 |
| 2008/05/21 | 322 | 324 | 313 | 314 | 1,003,000 |
| 2008/05/20 | 329 | 332 | 326 | 326 | 679,000 |
| 2008/05/19 | 328 | 332 | 325 | 329 | 655,000 |
| 2008/05/16 | 333 | 337 | 327 | 327 | 773,000 |
| 2008/05/15 | 341 | 341 | 329 | 331 | 1,453,000 |
| 2008/05/14 | 338 | 338 | 330 | 335 | 1,692,000 |
| 2008/05/13 | 348 | 351 | 336 | 342 | 1,180,000 |
| 2008/05/12 | 360 | 360 | 336 | 343 | 2,664,000 |
| 2008/05/09 | 401 | 401 | 372 | 375 | 919,000 |
| 2008/05/08 | 397 | 400 | 391 | 396 | 624,000 |
| 2008/05/07 | 401 | 409 | 400 | 405 | 1,121,000 |
| 2008/05/02 | 371 | 386 | 371 | 386 | 1,093,000 |
| 2008/05/01 | 375 | 379 | 362 | 363 | 808,000 |
| 2008/04/30 | 360 | 383 | 354 | 370 | 1,451,000 |
| 2008/04/28 | 351 | 368 | 350 | 363 | 1,537,000 |
| 2008/04/25 | 338 | 341 | 336 | 338 | 1,276,000 |
| 2008/04/24 | 348 | 348 | 329 | 330 | 1,437,000 |
| 2008/04/23 | 337 | 354 | 337 | 348 | 533,000 |
| 2008/04/22 | 341 | 343 | 336 | 338 | 519,000 |
| 2008/04/21 | 359 | 360 | 345 | 346 | 517,000 |
| 2008/04/18 | 354 | 354 | 341 | 349 | 641,000 |
| 2008/04/17 | 339 | 352 | 338 | 349 | 974,000 |
| 2008/04/16 | 326 | 334 | 324 | 329 | 572,000 |
| 2008/04/15 | 318 | 326 | 314 | 321 | 1,088,000 |
| 2008/04/14 | 321 | 326 | 315 | 317 | 927,000 |
| 2008/04/11 | 325 | 332 | 323 | 331 | 900,000 |
| 2008/04/10 | 326 | 333 | 322 | 322 | 864,000 |
| 2008/04/09 | 349 | 349 | 332 | 336 | 824,000 |
| 2008/04/08 | 355 | 361 | 346 | 346 | 968,000 |
| 2008/04/07 | 364 | 368 | 354 | 355 | 795,000 |
| 2008/04/04 | 356 | 366 | 350 | 362 | 1,177,000 |
| 2008/04/03 | 350 | 351 | 338 | 347 | 1,382,000 |
| 2008/04/02 | 340 | 354 | 340 | 352 | 1,344,000 |
| 2008/04/01 | 325 | 335 | 321 | 331 | 1,435,000 |
| 2008/03/31 | 333 | 339 | 324 | 328 | 936,000 |
| 2008/03/28 | 330 | 347 | 326 | 334 | 1,118,000 |
| 2008/03/27 | 333 | 340 | 327 | 335 | 1,155,000 |
| 2008/03/26 | 349 | 349 | 335 | 335 | 1,151,000 |
| 2008/03/25 | 354 | 355 | 339 | 354 | 1,781,000 |
| 2008/03/24 | 347 | 357 | 341 | 349 | 961,000 |
| 2008/03/21 | 329 | 347 | 325 | 343 | 1,211,000 |
| 2008/03/19 | 331 | 334 | 318 | 329 | 1,281,000 |
| 2008/03/18 | 318 | 323 | 310 | 316 | 1,479,000 |
| 2008/03/17 | 326 | 328 | 314 | 316 | 1,678,000 |
| 2008/03/14 | 350 | 357 | 335 | 342 | 1,489,000 |
| 2008/03/13 | 361 | 369 | 341 | 350 | 1,405,000 |
| 2008/03/12 | 365 | 380 | 360 | 366 | 1,300,000 |
| 2008/03/11 | 339 | 351 | 329 | 346 | 1,805,000 |
| 2008/03/10 | 367 | 368 | 349 | 349 | 1,268,000 |
| 2008/03/07 | 359 | 379 | 359 | 372 | 1,396,000 |
| 2008/03/06 | 368 | 389 | 362 | 384 | 2,092,000 |
| 2008/03/05 | 366 | 376 | 359 | 362 | 2,253,000 |
| 2008/03/04 | 403 | 403 | 377 | 377 | 2,679,000 |
| 2008/03/03 | 426 | 428 | 407 | 407 | 2,428,000 |
| 2008/02/29 | 449 | 476 | 437 | 447 | 5,429,000 |
| 2008/02/28 | 387 | 462 | 382 | 448 | 5,607,000 |
| 2008/02/27 | 390 | 392 | 381 | 389 | 1,861,000 |
| 2008/02/26 | 380 | 405 | 368 | 377 | 3,599,000 |
| 2008/02/25 | 358 | 387 | 358 | 381 | 2,103,000 |
| 2008/02/22 | 335 | 354 | 333 | 354 | 1,772,000 |
| 2008/02/21 | 320 | 342 | 320 | 341 | 1,844,000 |
| 2008/02/20 | 325 | 340 | 317 | 317 | 1,582,000 |
| 2008/02/19 | 329 | 338 | 322 | 328 | 812,000 |
| 2008/02/18 | 325 | 344 | 321 | 329 | 1,806,000 |
| 2008/02/15 | 293 | 326 | 293 | 321 | 2,582,000 |
| 2008/02/14 | 281 | 305 | 281 | 305 | 1,783,000 |
| 2008/02/13 | 286 | 293 | 278 | 278 | 817,000 |
| 2008/02/12 | 288 | 291 | 285 | 285 | 1,186,000 |
| 2008/02/08 | 293 | 303 | 292 | 293 | 1,058,000 |
| 2008/02/07 | 291 | 298 | 285 | 296 | 1,733,000 |
| 2008/02/06 | 285 | 293 | 285 | 289 | 1,462,000 |
| 2008/02/05 | 300 | 300 | 286 | 297 | 1,565,000 |
| 2008/02/04 | 291 | 308 | 288 | 301 | 2,537,000 |
| 2008/02/01 | 286 | 296 | 286 | 290 | 3,187,000 |
| 2008/01/31 | 272 | 296 | 265 | 296 | 4,080,000 |
| 2008/01/30 | 257 | 280 | 241 | 276 | 4,007,000 |
| 2008/01/29 | 250 | 254 | 241 | 252 | 1,364,000 |
| 2008/01/28 | 243 | 251 | 238 | 240 | 1,253,000 |
| 2008/01/25 | 233 | 248 | 233 | 248 | 1,887,000 |
| 2008/01/24 | 222 | 230 | 222 | 229 | 1,290,000 |
| 2008/01/23 | 217 | 223 | 208 | 213 | 1,364,000 |
| 2008/01/22 | 219 | 229 | 208 | 211 | 2,374,000 |
| 2008/01/21 | 226 | 230 | 223 | 224 | 1,375,000 |
| 2008/01/18 | 216 | 238 | 215 | 234 | 1,680,000 |
| 2008/01/17 | 218 | 231 | 211 | 221 | 2,125,000 |
| 2008/01/16 | 215 | 225 | 212 | 213 | 2,249,000 |
| 2008/01/15 | 246 | 247 | 229 | 229 | 1,997,000 |
| 2008/01/11 | 270 | 270 | 248 | 251 | 1,902,000 |
| 2008/01/10 | 261 | 267 | 259 | 260 | 2,529,000 |
| 2008/01/09 | 236 | 252 | 235 | 248 | 1,247,000 |
| 2008/01/08 | 236 | 245 | 231 | 244 | 1,335,000 |
| 2008/01/07 | 239 | 241 | 233 | 235 | 1,716,000 |
| 2008/01/04 | 246 | 247 | 240 | 241 | 1,204,000 |