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 |
|---|---|---|---|---|---|
| 2009/12/30 | 222 | 224 | 218 | 219 | 175,000 |
| 2009/12/29 | 222 | 222 | 217 | 221 | 176,000 |
| 2009/12/28 | 220 | 227 | 219 | 221 | 298,000 |
| 2009/12/25 | 221 | 224 | 220 | 220 | 287,000 |
| 2009/12/24 | 216 | 223 | 216 | 222 | 259,000 |
| 2009/12/22 | 217 | 217 | 211 | 216 | 219,000 |
| 2009/12/21 | 221 | 221 | 215 | 215 | 79,000 |
| 2009/12/18 | 217 | 217 | 214 | 217 | 96,000 |
| 2009/12/17 | 222 | 226 | 217 | 218 | 159,000 |
| 2009/12/16 | 223 | 225 | 216 | 219 | 187,000 |
| 2009/12/15 | 215 | 219 | 215 | 216 | 74,000 |
| 2009/12/14 | 222 | 222 | 215 | 217 | 153,000 |
| 2009/12/11 | 228 | 228 | 217 | 222 | 412,000 |
| 2009/12/10 | 216 | 229 | 215 | 219 | 438,000 |
| 2009/12/09 | 219 | 220 | 216 | 218 | 243,000 |
| 2009/12/08 | 217 | 221 | 215 | 219 | 169,000 |
| 2009/12/07 | 221 | 222 | 216 | 218 | 210,000 |
| 2009/12/04 | 229 | 230 | 219 | 220 | 256,000 |
| 2009/12/03 | 220 | 229 | 220 | 229 | 321,000 |
| 2009/12/02 | 217 | 219 | 212 | 218 | 278,000 |
| 2009/12/01 | 208 | 217 | 203 | 217 | 439,000 |
| 2009/11/30 | 203 | 206 | 201 | 203 | 420,000 |
| 2009/11/27 | 205 | 206 | 200 | 203 | 406,000 |
| 2009/11/26 | 201 | 209 | 200 | 205 | 581,000 |
| 2009/11/25 | 204 | 207 | 201 | 204 | 574,000 |
| 2009/11/24 | 210 | 212 | 201 | 202 | 509,000 |
| 2009/11/20 | 201 | 218 | 201 | 213 | 571,000 |
| 2009/11/19 | 197 | 206 | 197 | 204 | 938,000 |
| 2009/11/18 | 212 | 213 | 193 | 202 | 770,000 |
| 2009/11/17 | 216 | 218 | 209 | 215 | 361,000 |
| 2009/11/16 | 214 | 220 | 213 | 214 | 302,000 |
| 2009/11/13 | 215 | 221 | 213 | 218 | 409,000 |
| 2009/11/12 | 221 | 222 | 212 | 212 | 385,000 |
| 2009/11/11 | 230 | 231 | 220 | 220 | 395,000 |
| 2009/11/10 | 234 | 239 | 228 | 228 | 768,000 |
| 2009/11/09 | 238 | 238 | 230 | 231 | 453,000 |
| 2009/11/06 | 247 | 247 | 234 | 235 | 803,000 |
| 2009/11/05 | 239 | 248 | 235 | 246 | 1,106,000 |
| 2009/11/04 | 244 | 255 | 233 | 239 | 2,514,000 |
| 2009/11/02 | 232 | 278 | 227 | 248 | 5,438,000 |
| 2009/10/30 | 220 | 228 | 217 | 217 | 353,000 |
| 2009/10/29 | 222 | 222 | 216 | 218 | 443,000 |
| 2009/10/28 | 228 | 230 | 226 | 227 | 214,000 |
| 2009/10/27 | 229 | 230 | 226 | 228 | 327,000 |
| 2009/10/26 | 233 | 234 | 228 | 228 | 474,000 |
| 2009/10/23 | 235 | 241 | 234 | 235 | 421,000 |
| 2009/10/22 | 229 | 233 | 225 | 233 | 338,000 |
| 2009/10/21 | 235 | 237 | 231 | 231 | 227,000 |
| 2009/10/20 | 242 | 245 | 234 | 237 | 491,000 |
| 2009/10/19 | 224 | 239 | 224 | 236 | 926,000 |
| 2009/10/16 | 218 | 226 | 213 | 214 | 247,000 |
| 2009/10/15 | 221 | 226 | 221 | 221 | 215,000 |
| 2009/10/14 | 226 | 226 | 217 | 220 | 325,000 |
| 2009/10/13 | 224 | 228 | 224 | 225 | 153,000 |
| 2009/10/09 | 227 | 227 | 221 | 224 | 264,000 |
| 2009/10/08 | 218 | 228 | 217 | 224 | 376,000 |
| 2009/10/07 | 212 | 218 | 209 | 218 | 312,000 |
| 2009/10/06 | 209 | 211 | 206 | 209 | 329,000 |
| 2009/10/05 | 204 | 215 | 203 | 208 | 427,000 |
| 2009/10/02 | 201 | 205 | 200 | 204 | 253,000 |
| 2009/10/01 | 208 | 212 | 205 | 207 | 276,000 |
| 2009/09/30 | 207 | 212 | 205 | 206 | 328,000 |
| 2009/09/29 | 215 | 219 | 205 | 207 | 870,000 |
| 2009/09/28 | 218 | 220 | 212 | 219 | 582,000 |
| 2009/09/25 | 237 | 238 | 219 | 220 | 1,373,000 |
| 2009/09/24 | 246 | 254 | 231 | 238 | 740,000 |
| 2009/09/18 | 241 | 246 | 219 | 241 | 910,000 |
| 2009/09/17 | 253 | 257 | 242 | 245 | 624,000 |
| 2009/09/16 | 254 | 257 | 247 | 256 | 422,000 |
| 2009/09/15 | 262 | 265 | 253 | 253 | 315,000 |
| 2009/09/14 | 268 | 268 | 257 | 262 | 288,000 |
| 2009/09/11 | 266 | 273 | 262 | 265 | 502,000 |
| 2009/09/10 | 262 | 270 | 261 | 264 | 841,000 |
| 2009/09/09 | 275 | 291 | 261 | 265 | 5,116,000 |
| 2009/09/08 | 237 | 310 | 236 | 281 | 8,277,000 |
| 2009/09/07 | 235 | 237 | 232 | 237 | 141,000 |
| 2009/09/04 | 233 | 235 | 232 | 232 | 178,000 |
| 2009/09/03 | 232 | 237 | 232 | 233 | 148,000 |
| 2009/09/02 | 236 | 237 | 233 | 236 | 178,000 |
| 2009/09/01 | 236 | 244 | 236 | 241 | 207,000 |
| 2009/08/31 | 241 | 246 | 235 | 236 | 306,000 |
| 2009/08/28 | 245 | 248 | 242 | 244 | 286,000 |
| 2009/08/27 | 247 | 247 | 242 | 242 | 266,000 |
| 2009/08/26 | 243 | 247 | 243 | 247 | 347,000 |
| 2009/08/25 | 240 | 246 | 240 | 243 | 353,000 |
| 2009/08/24 | 244 | 248 | 240 | 241 | 225,000 |
| 2009/08/21 | 240 | 245 | 235 | 239 | 394,000 |
| 2009/08/20 | 245 | 247 | 243 | 245 | 316,000 |
| 2009/08/19 | 254 | 256 | 245 | 248 | 693,000 |
| 2009/08/18 | 237 | 250 | 234 | 250 | 766,000 |
| 2009/08/17 | 240 | 246 | 238 | 240 | 715,000 |
| 2009/08/14 | 230 | 249 | 229 | 245 | 2,252,000 |
| 2009/08/13 | 208 | 230 | 208 | 229 | 2,313,000 |
| 2009/08/12 | 202 | 207 | 202 | 204 | 297,000 |
| 2009/08/11 | 205 | 207 | 204 | 205 | 223,000 |
| 2009/08/10 | 202 | 209 | 201 | 204 | 238,000 |
| 2009/08/07 | 199 | 201 | 198 | 201 | 294,000 |
| 2009/08/06 | 198 | 200 | 197 | 198 | 210,000 |
| 2009/08/05 | 197 | 199 | 196 | 197 | 165,000 |
| 2009/08/04 | 204 | 204 | 197 | 198 | 430,000 |
| 2009/08/03 | 201 | 203 | 198 | 202 | 192,000 |
| 2009/07/31 | 201 | 201 | 196 | 197 | 289,000 |
| 2009/07/30 | 201 | 203 | 195 | 197 | 289,000 |
| 2009/07/29 | 199 | 202 | 199 | 200 | 210,000 |
| 2009/07/28 | 208 | 208 | 200 | 204 | 279,000 |
| 2009/07/27 | 210 | 214 | 210 | 210 | 256,000 |
| 2009/07/24 | 202 | 215 | 202 | 210 | 823,000 |
| 2009/07/23 | 198 | 202 | 196 | 197 | 279,000 |
| 2009/07/22 | 196 | 197 | 193 | 197 | 168,000 |
| 2009/07/21 | 192 | 198 | 191 | 198 | 215,000 |
| 2009/07/17 | 190 | 192 | 188 | 190 | 199,000 |
| 2009/07/16 | 194 | 195 | 189 | 189 | 189,000 |
| 2009/07/15 | 195 | 195 | 188 | 189 | 183,000 |
| 2009/07/14 | 192 | 195 | 190 | 193 | 351,000 |
| 2009/07/13 | 192 | 197 | 187 | 187 | 379,000 |
| 2009/07/10 | 199 | 201 | 192 | 194 | 437,000 |
| 2009/07/09 | 194 | 200 | 194 | 199 | 527,000 |
| 2009/07/08 | 201 | 201 | 192 | 195 | 579,000 |
| 2009/07/07 | 203 | 206 | 200 | 202 | 407,000 |
| 2009/07/06 | 204 | 207 | 201 | 202 | 238,000 |
| 2009/07/03 | 202 | 207 | 201 | 205 | 323,000 |
| 2009/07/02 | 214 | 214 | 206 | 206 | 294,000 |
| 2009/07/01 | 213 | 215 | 210 | 211 | 482,000 |
| 2009/06/30 | 213 | 219 | 212 | 215 | 754,000 |
| 2009/06/29 | 212 | 215 | 209 | 212 | 484,000 |
| 2009/06/26 | 215 | 216 | 210 | 214 | 568,000 |
| 2009/06/25 | 208 | 215 | 208 | 213 | 924,000 |
| 2009/06/24 | 205 | 209 | 205 | 207 | 559,000 |
| 2009/06/23 | 206 | 208 | 203 | 203 | 749,000 |
| 2009/06/22 | 200 | 213 | 200 | 212 | 1,009,000 |
| 2009/06/19 | 201 | 206 | 199 | 199 | 503,000 |
| 2009/06/18 | 202 | 205 | 197 | 198 | 553,000 |
| 2009/06/17 | 201 | 205 | 199 | 203 | 717,000 |
| 2009/06/16 | 205 | 207 | 202 | 203 | 1,163,000 |
| 2009/06/15 | 206 | 213 | 204 | 212 | 1,972,000 |
| 2009/06/12 | 200 | 203 | 199 | 202 | 1,192,000 |
| 2009/06/11 | 194 | 202 | 194 | 199 | 1,680,000 |
| 2009/06/10 | 187 | 195 | 186 | 194 | 975,000 |
| 2009/06/09 | 188 | 190 | 184 | 187 | 547,000 |
| 2009/06/08 | 186 | 187 | 180 | 186 | 893,000 |
| 2009/06/05 | 186 | 188 | 183 | 184 | 942,000 |
| 2009/06/04 | 192 | 192 | 182 | 182 | 2,247,000 |
| 2009/06/03 | 193 | 195 | 191 | 191 | 351,000 |
| 2009/06/02 | 194 | 195 | 192 | 192 | 541,000 |
| 2009/06/01 | 192 | 195 | 190 | 192 | 570,000 |
| 2009/05/29 | 192 | 195 | 191 | 192 | 479,000 |
| 2009/05/28 | 197 | 197 | 191 | 191 | 453,000 |
| 2009/05/27 | 200 | 200 | 195 | 197 | 185,000 |
| 2009/05/26 | 197 | 197 | 194 | 195 | 238,000 |
| 2009/05/25 | 195 | 199 | 194 | 195 | 662,000 |
| 2009/05/22 | 190 | 195 | 190 | 193 | 245,000 |
| 2009/05/21 | 195 | 195 | 190 | 193 | 199,000 |
| 2009/05/20 | 195 | 196 | 193 | 195 | 166,000 |
| 2009/05/19 | 195 | 197 | 192 | 196 | 274,000 |
| 2009/05/18 | 195 | 195 | 188 | 189 | 455,000 |
| 2009/05/15 | 190 | 198 | 190 | 198 | 298,000 |
| 2009/05/14 | 195 | 196 | 189 | 190 | 756,000 |
| 2009/05/13 | 208 | 210 | 196 | 200 | 928,000 |
| 2009/05/12 | 214 | 217 | 208 | 208 | 594,000 |
| 2009/05/11 | 220 | 224 | 218 | 224 | 507,000 |
| 2009/05/08 | 213 | 220 | 212 | 217 | 348,000 |
| 2009/05/07 | 215 | 217 | 213 | 214 | 413,000 |
| 2009/05/01 | 207 | 209 | 204 | 204 | 219,000 |
| 2009/04/30 | 206 | 211 | 204 | 207 | 212,000 |
| 2009/04/28 | 205 | 210 | 202 | 202 | 299,000 |
| 2009/04/27 | 212 | 214 | 204 | 205 | 294,000 |
| 2009/04/24 | 208 | 219 | 207 | 209 | 499,000 |
| 2009/04/23 | 207 | 209 | 201 | 206 | 488,000 |
| 2009/04/22 | 215 | 220 | 203 | 206 | 857,000 |
| 2009/04/21 | 201 | 202 | 195 | 196 | 376,000 |
| 2009/04/20 | 210 | 211 | 199 | 206 | 396,000 |
| 2009/04/17 | 213 | 214 | 206 | 208 | 267,000 |
| 2009/04/16 | 220 | 224 | 208 | 210 | 313,000 |
| 2009/04/15 | 223 | 225 | 212 | 215 | 384,000 |
| 2009/04/14 | 225 | 230 | 210 | 229 | 1,004,000 |
| 2009/04/13 | 196 | 220 | 196 | 217 | 775,000 |
| 2009/04/10 | 205 | 206 | 193 | 195 | 496,000 |
| 2009/04/09 | 194 | 198 | 192 | 197 | 296,000 |
| 2009/04/08 | 197 | 198 | 188 | 189 | 239,000 |
| 2009/04/07 | 198 | 203 | 198 | 201 | 181,000 |
| 2009/04/06 | 207 | 212 | 199 | 203 | 314,000 |
| 2009/04/03 | 214 | 214 | 205 | 207 | 437,000 |
| 2009/04/02 | 204 | 211 | 200 | 209 | 551,000 |
| 2009/04/01 | 190 | 199 | 190 | 197 | 253,000 |
| 2009/03/31 | 191 | 200 | 187 | 187 | 408,000 |
| 2009/03/30 | 206 | 210 | 194 | 194 | 417,000 |
| 2009/03/27 | 209 | 212 | 202 | 206 | 554,000 |
| 2009/03/26 | 190 | 219 | 188 | 204 | 1,092,000 |
| 2009/03/25 | 189 | 198 | 186 | 194 | 934,000 |
| 2009/03/24 | 187 | 190 | 185 | 189 | 612,000 |
| 2009/03/23 | 172 | 182 | 170 | 182 | 361,000 |
| 2009/03/19 | 171 | 174 | 170 | 171 | 187,000 |
| 2009/03/18 | 180 | 181 | 168 | 168 | 635,000 |
| 2009/03/17 | 173 | 178 | 167 | 176 | 259,000 |
| 2009/03/16 | 165 | 174 | 165 | 173 | 290,000 |
| 2009/03/13 | 159 | 162 | 157 | 162 | 453,000 |
| 2009/03/12 | 154 | 156 | 152 | 154 | 430,000 |
| 2009/03/11 | 160 | 162 | 154 | 155 | 296,000 |
| 2009/03/10 | 155 | 158 | 155 | 157 | 114,000 |
| 2009/03/09 | 159 | 160 | 156 | 157 | 122,000 |
| 2009/03/06 | 160 | 162 | 156 | 156 | 207,000 |
| 2009/03/05 | 162 | 165 | 160 | 161 | 329,000 |
| 2009/03/04 | 158 | 164 | 158 | 161 | 277,000 |
| 2009/03/03 | 160 | 164 | 158 | 161 | 346,000 |
| 2009/03/02 | 163 | 166 | 161 | 165 | 207,000 |
| 2009/02/27 | 168 | 173 | 164 | 168 | 223,000 |
| 2009/02/26 | 168 | 174 | 168 | 170 | 153,000 |
| 2009/02/25 | 169 | 174 | 164 | 172 | 490,000 |
| 2009/02/24 | 155 | 164 | 153 | 164 | 189,000 |
| 2009/02/23 | 156 | 160 | 155 | 158 | 247,000 |
| 2009/02/20 | 166 | 167 | 160 | 161 | 206,000 |
| 2009/02/19 | 166 | 169 | 164 | 169 | 129,000 |
| 2009/02/18 | 168 | 170 | 164 | 165 | 206,000 |
| 2009/02/17 | 174 | 175 | 170 | 170 | 140,000 |
| 2009/02/16 | 174 | 179 | 173 | 179 | 124,000 |
| 2009/02/13 | 178 | 178 | 169 | 172 | 246,000 |
| 2009/02/12 | 175 | 181 | 173 | 174 | 198,000 |
| 2009/02/10 | 175 | 179 | 175 | 178 | 123,000 |
| 2009/02/09 | 177 | 182 | 175 | 176 | 154,000 |
| 2009/02/06 | 181 | 181 | 174 | 175 | 235,000 |
| 2009/02/05 | 182 | 182 | 178 | 180 | 207,000 |
| 2009/02/04 | 184 | 184 | 177 | 179 | 373,000 |
| 2009/02/03 | 176 | 184 | 175 | 183 | 284,000 |
| 2009/02/02 | 182 | 185 | 179 | 179 | 589,000 |
| 2009/01/30 | 170 | 173 | 169 | 172 | 317,000 |
| 2009/01/29 | 169 | 173 | 166 | 173 | 455,000 |
| 2009/01/28 | 161 | 167 | 160 | 167 | 304,000 |
| 2009/01/27 | 157 | 161 | 156 | 159 | 448,000 |
| 2009/01/26 | 155 | 159 | 153 | 156 | 429,000 |
| 2009/01/23 | 159 | 169 | 157 | 158 | 414,000 |
| 2009/01/22 | 163 | 164 | 158 | 163 | 196,000 |
| 2009/01/21 | 157 | 164 | 157 | 160 | 183,000 |
| 2009/01/20 | 168 | 169 | 160 | 161 | 179,000 |
| 2009/01/19 | 171 | 171 | 169 | 170 | 61,000 |
| 2009/01/16 | 161 | 173 | 161 | 172 | 336,000 |
| 2009/01/15 | 155 | 161 | 154 | 159 | 232,000 |
| 2009/01/14 | 157 | 162 | 157 | 159 | 300,000 |
| 2009/01/13 | 165 | 165 | 154 | 154 | 401,000 |
| 2009/01/09 | 174 | 177 | 171 | 173 | 247,000 |
| 2009/01/08 | 174 | 178 | 172 | 173 | 393,000 |
| 2009/01/07 | 172 | 175 | 170 | 173 | 366,000 |
| 2009/01/06 | 169 | 172 | 169 | 171 | 129,000 |
| 2009/01/05 | 173 | 174 | 171 | 171 | 88,000 |