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 |
|---|---|---|---|---|---|
| 2010/12/30 | 229 | 231 | 228 | 230 | 456,000 |
| 2010/12/29 | 224 | 232 | 224 | 227 | 622,000 |
| 2010/12/28 | 233 | 234 | 225 | 226 | 951,000 |
| 2010/12/27 | 236 | 239 | 234 | 237 | 1,333,000 |
| 2010/12/24 | 224 | 235 | 224 | 233 | 1,580,000 |
| 2010/12/22 | 219 | 229 | 218 | 226 | 2,013,000 |
| 2010/12/21 | 222 | 224 | 217 | 218 | 1,066,000 |
| 2010/12/20 | 225 | 227 | 222 | 225 | 1,741,000 |
| 2010/12/17 | 242 | 242 | 227 | 228 | 1,427,000 |
| 2010/12/16 | 243 | 244 | 236 | 239 | 1,353,000 |
| 2010/12/15 | 233 | 246 | 230 | 244 | 2,404,000 |
| 2010/12/14 | 228 | 233 | 225 | 232 | 1,798,000 |
| 2010/12/13 | 209 | 235 | 209 | 234 | 1,762,000 |
| 2010/12/10 | 212 | 214 | 209 | 211 | 1,559,000 |
| 2010/12/09 | 204 | 212 | 202 | 212 | 1,059,000 |
| 2010/12/08 | 198 | 202 | 198 | 202 | 708,000 |
| 2010/12/07 | 192 | 199 | 191 | 198 | 682,000 |
| 2010/12/06 | 190 | 195 | 190 | 194 | 359,000 |
| 2010/12/03 | 193 | 194 | 191 | 192 | 406,000 |
| 2010/12/02 | 194 | 195 | 191 | 193 | 549,000 |
| 2010/12/01 | 187 | 190 | 186 | 189 | 291,000 |
| 2010/11/30 | 193 | 193 | 185 | 186 | 651,000 |
| 2010/11/29 | 188 | 194 | 187 | 193 | 824,000 |
| 2010/11/26 | 182 | 192 | 178 | 188 | 1,371,000 |
| 2010/11/25 | 177 | 187 | 175 | 186 | 2,141,000 |
| 2010/11/24 | 164 | 175 | 164 | 174 | 856,000 |
| 2010/11/22 | 167 | 170 | 165 | 169 | 234,000 |
| 2010/11/19 | 170 | 171 | 164 | 166 | 455,000 |
| 2010/11/18 | 165 | 168 | 165 | 167 | 395,000 |
| 2010/11/17 | 161 | 165 | 160 | 164 | 224,000 |
| 2010/11/16 | 164 | 166 | 161 | 164 | 626,000 |
| 2010/11/15 | 163 | 164 | 159 | 160 | 181,000 |
| 2010/11/12 | 162 | 165 | 161 | 163 | 306,000 |
| 2010/11/11 | 158 | 166 | 158 | 164 | 663,000 |
| 2010/11/10 | 156 | 159 | 156 | 158 | 718,000 |
| 2010/11/09 | 157 | 159 | 155 | 157 | 305,000 |
| 2010/11/08 | 156 | 157 | 155 | 157 | 244,000 |
| 2010/11/05 | 152 | 155 | 151 | 155 | 268,000 |
| 2010/11/04 | 152 | 154 | 148 | 150 | 347,000 |
| 2010/11/02 | 152 | 152 | 148 | 150 | 216,000 |
| 2010/11/01 | 152 | 153 | 150 | 151 | 201,000 |
| 2010/10/29 | 151 | 154 | 148 | 152 | 466,000 |
| 2010/10/28 | 156 | 157 | 153 | 155 | 427,000 |
| 2010/10/27 | 161 | 161 | 154 | 157 | 482,000 |
| 2010/10/26 | 156 | 160 | 156 | 160 | 364,000 |
| 2010/10/25 | 154 | 158 | 154 | 156 | 577,000 |
| 2010/10/22 | 151 | 153 | 150 | 152 | 139,000 |
| 2010/10/21 | 150 | 152 | 149 | 150 | 207,000 |
| 2010/10/20 | 148 | 150 | 148 | 149 | 321,000 |
| 2010/10/19 | 153 | 154 | 150 | 151 | 281,000 |
| 2010/10/18 | 150 | 153 | 149 | 153 | 220,000 |
| 2010/10/15 | 153 | 154 | 149 | 150 | 259,000 |
| 2010/10/14 | 149 | 150 | 148 | 150 | 211,000 |
| 2010/10/13 | 149 | 151 | 148 | 148 | 161,000 |
| 2010/10/12 | 156 | 156 | 150 | 150 | 256,000 |
| 2010/10/08 | 153 | 156 | 153 | 156 | 196,000 |
| 2010/10/07 | 154 | 157 | 153 | 155 | 463,000 |
| 2010/10/06 | 144 | 155 | 144 | 154 | 599,000 |
| 2010/10/05 | 138 | 144 | 138 | 142 | 375,000 |
| 2010/10/04 | 145 | 147 | 138 | 140 | 471,000 |
| 2010/10/01 | 149 | 149 | 144 | 145 | 383,000 |
| 2010/09/30 | 150 | 151 | 147 | 148 | 264,000 |
| 2010/09/29 | 151 | 152 | 149 | 151 | 164,000 |
| 2010/09/28 | 152 | 153 | 149 | 151 | 299,000 |
| 2010/09/27 | 149 | 153 | 147 | 152 | 697,000 |
| 2010/09/24 | 153 | 158 | 152 | 154 | 558,000 |
| 2010/09/22 | 153 | 158 | 152 | 153 | 481,000 |
| 2010/09/21 | 151 | 160 | 151 | 155 | 1,105,000 |
| 2010/09/17 | 147 | 151 | 147 | 150 | 295,000 |
| 2010/09/16 | 152 | 152 | 147 | 148 | 235,000 |
| 2010/09/15 | 148 | 152 | 148 | 150 | 243,000 |
| 2010/09/14 | 148 | 150 | 147 | 148 | 251,000 |
| 2010/09/13 | 147 | 149 | 147 | 148 | 283,000 |
| 2010/09/10 | 146 | 149 | 146 | 146 | 589,000 |
| 2010/09/09 | 148 | 150 | 148 | 149 | 68,000 |
| 2010/09/08 | 149 | 150 | 148 | 148 | 196,000 |
| 2010/09/07 | 151 | 152 | 150 | 150 | 307,000 |
| 2010/09/06 | 154 | 154 | 152 | 153 | 180,000 |
| 2010/09/03 | 151 | 153 | 151 | 151 | 216,000 |
| 2010/09/02 | 152 | 153 | 151 | 151 | 297,000 |
| 2010/09/01 | 155 | 155 | 150 | 151 | 248,000 |
| 2010/08/31 | 156 | 157 | 153 | 154 | 220,000 |
| 2010/08/30 | 160 | 163 | 155 | 157 | 248,000 |
| 2010/08/27 | 158 | 158 | 156 | 158 | 134,000 |
| 2010/08/26 | 160 | 160 | 156 | 158 | 151,000 |
| 2010/08/25 | 154 | 163 | 154 | 159 | 431,000 |
| 2010/08/24 | 155 | 157 | 154 | 155 | 233,000 |
| 2010/08/23 | 155 | 157 | 155 | 155 | 168,000 |
| 2010/08/20 | 156 | 159 | 155 | 155 | 64,000 |
| 2010/08/19 | 157 | 160 | 157 | 158 | 108,000 |
| 2010/08/18 | 160 | 161 | 156 | 158 | 120,000 |
| 2010/08/17 | 153 | 159 | 153 | 157 | 240,000 |
| 2010/08/16 | 156 | 156 | 154 | 156 | 118,000 |
| 2010/08/13 | 157 | 158 | 155 | 157 | 119,000 |
| 2010/08/12 | 157 | 159 | 157 | 159 | 145,000 |
| 2010/08/11 | 166 | 166 | 161 | 162 | 178,000 |
| 2010/08/10 | 168 | 169 | 166 | 167 | 95,000 |
| 2010/08/09 | 168 | 169 | 166 | 168 | 158,000 |
| 2010/08/06 | 167 | 167 | 166 | 166 | 51,000 |
| 2010/08/05 | 165 | 167 | 165 | 167 | 110,000 |
| 2010/08/04 | 167 | 168 | 163 | 163 | 177,000 |
| 2010/08/03 | 170 | 171 | 167 | 167 | 198,000 |
| 2010/08/02 | 166 | 172 | 166 | 168 | 414,000 |
| 2010/07/30 | 165 | 167 | 163 | 165 | 240,000 |
| 2010/07/29 | 168 | 168 | 165 | 166 | 330,000 |
| 2010/07/28 | 170 | 171 | 168 | 171 | 172,000 |
| 2010/07/27 | 167 | 170 | 165 | 168 | 158,000 |
| 2010/07/26 | 168 | 169 | 164 | 165 | 163,000 |
| 2010/07/23 | 169 | 172 | 164 | 166 | 539,000 |
| 2010/07/22 | 163 | 168 | 163 | 167 | 226,000 |
| 2010/07/21 | 170 | 171 | 165 | 165 | 117,000 |
| 2010/07/20 | 167 | 169 | 165 | 168 | 133,000 |
| 2010/07/16 | 169 | 169 | 166 | 168 | 178,000 |
| 2010/07/15 | 175 | 175 | 170 | 170 | 203,000 |
| 2010/07/14 | 172 | 175 | 172 | 174 | 183,000 |
| 2010/07/13 | 170 | 174 | 170 | 170 | 262,000 |
| 2010/07/12 | 171 | 176 | 169 | 171 | 442,000 |
| 2010/07/09 | 167 | 172 | 166 | 169 | 532,000 |
| 2010/07/08 | 164 | 166 | 163 | 165 | 264,000 |
| 2010/07/07 | 161 | 162 | 159 | 160 | 217,000 |
| 2010/07/06 | 159 | 165 | 155 | 162 | 556,000 |
| 2010/07/05 | 152 | 164 | 152 | 160 | 1,099,000 |
| 2010/07/02 | 152 | 155 | 150 | 152 | 414,000 |
| 2010/07/01 | 147 | 153 | 146 | 151 | 581,000 |
| 2010/06/30 | 148 | 149 | 146 | 147 | 594,000 |
| 2010/06/29 | 156 | 158 | 151 | 153 | 739,000 |
| 2010/06/28 | 164 | 164 | 157 | 158 | 503,000 |
| 2010/06/25 | 163 | 166 | 163 | 163 | 491,000 |
| 2010/06/24 | 165 | 166 | 163 | 164 | 438,000 |
| 2010/06/23 | 166 | 167 | 164 | 164 | 321,000 |
| 2010/06/22 | 165 | 170 | 165 | 169 | 445,000 |
| 2010/06/21 | 165 | 167 | 164 | 164 | 473,000 |
| 2010/06/18 | 165 | 168 | 163 | 165 | 407,000 |
| 2010/06/17 | 168 | 172 | 165 | 165 | 666,000 |
| 2010/06/16 | 168 | 168 | 166 | 168 | 356,000 |
| 2010/06/15 | 166 | 168 | 165 | 165 | 202,000 |
| 2010/06/14 | 167 | 168 | 166 | 166 | 221,000 |
| 2010/06/11 | 165 | 168 | 164 | 165 | 758,000 |
| 2010/06/10 | 163 | 164 | 160 | 161 | 326,000 |
| 2010/06/09 | 165 | 166 | 161 | 161 | 393,000 |
| 2010/06/08 | 164 | 168 | 164 | 165 | 429,000 |
| 2010/06/07 | 169 | 170 | 167 | 167 | 568,000 |
| 2010/06/04 | 179 | 179 | 176 | 176 | 328,000 |
| 2010/06/03 | 175 | 180 | 175 | 178 | 690,000 |
| 2010/06/02 | 174 | 176 | 173 | 173 | 256,000 |
| 2010/06/01 | 177 | 178 | 175 | 176 | 227,000 |
| 2010/05/31 | 172 | 176 | 172 | 176 | 313,000 |
| 2010/05/28 | 176 | 177 | 171 | 174 | 611,000 |
| 2010/05/27 | 167 | 173 | 167 | 171 | 806,000 |
| 2010/05/26 | 176 | 179 | 167 | 168 | 1,035,000 |
| 2010/05/25 | 185 | 187 | 173 | 175 | 1,570,000 |
| 2010/05/24 | 188 | 191 | 187 | 188 | 591,000 |
| 2010/05/21 | 185 | 189 | 183 | 187 | 580,000 |
| 2010/05/20 | 190 | 192 | 188 | 189 | 442,000 |
| 2010/05/19 | 189 | 191 | 185 | 190 | 648,000 |
| 2010/05/18 | 195 | 199 | 192 | 193 | 642,000 |
| 2010/05/17 | 198 | 200 | 196 | 198 | 569,000 |
| 2010/05/14 | 200 | 202 | 197 | 200 | 588,000 |
| 2010/05/13 | 198 | 201 | 198 | 200 | 830,000 |
| 2010/05/12 | 211 | 211 | 194 | 195 | 1,428,000 |
| 2010/05/11 | 224 | 224 | 206 | 207 | 1,301,000 |
| 2010/05/10 | 225 | 227 | 223 | 225 | 399,000 |
| 2010/05/07 | 220 | 225 | 219 | 223 | 449,000 |
| 2010/05/06 | 239 | 239 | 227 | 228 | 517,000 |
| 2010/04/30 | 240 | 244 | 237 | 242 | 301,000 |
| 2010/04/28 | 234 | 239 | 233 | 235 | 492,000 |
| 2010/04/27 | 245 | 245 | 242 | 242 | 394,000 |
| 2010/04/26 | 246 | 251 | 242 | 246 | 866,000 |
| 2010/04/23 | 235 | 244 | 235 | 244 | 1,212,000 |
| 2010/04/22 | 242 | 243 | 233 | 234 | 2,247,000 |
| 2010/04/21 | 220 | 221 | 217 | 221 | 369,000 |
| 2010/04/20 | 222 | 222 | 216 | 219 | 319,000 |
| 2010/04/19 | 214 | 219 | 214 | 218 | 300,000 |
| 2010/04/16 | 226 | 226 | 220 | 221 | 263,000 |
| 2010/04/15 | 225 | 226 | 223 | 223 | 256,000 |
| 2010/04/14 | 225 | 230 | 222 | 223 | 555,000 |
| 2010/04/13 | 217 | 225 | 211 | 225 | 603,000 |
| 2010/04/12 | 219 | 219 | 216 | 217 | 259,000 |
| 2010/04/09 | 215 | 218 | 213 | 215 | 440,000 |
| 2010/04/08 | 212 | 213 | 211 | 211 | 304,000 |
| 2010/04/07 | 206 | 212 | 206 | 212 | 582,000 |
| 2010/04/06 | 210 | 210 | 203 | 209 | 369,000 |
| 2010/04/05 | 203 | 209 | 202 | 209 | 660,000 |
| 2010/04/02 | 200 | 201 | 197 | 200 | 334,000 |
| 2010/04/01 | 196 | 200 | 196 | 199 | 247,000 |
| 2010/03/31 | 199 | 200 | 195 | 198 | 579,000 |
| 2010/03/30 | 201 | 203 | 199 | 200 | 352,000 |
| 2010/03/29 | 199 | 200 | 197 | 199 | 175,000 |
| 2010/03/26 | 200 | 201 | 197 | 201 | 524,000 |
| 2010/03/25 | 199 | 202 | 199 | 200 | 432,000 |
| 2010/03/24 | 201 | 202 | 198 | 199 | 305,000 |
| 2010/03/23 | 204 | 205 | 196 | 200 | 525,000 |
| 2010/03/19 | 206 | 207 | 203 | 205 | 341,000 |
| 2010/03/18 | 210 | 210 | 203 | 203 | 374,000 |
| 2010/03/17 | 203 | 209 | 202 | 209 | 638,000 |
| 2010/03/16 | 202 | 204 | 201 | 203 | 212,000 |
| 2010/03/15 | 205 | 205 | 201 | 202 | 225,000 |
| 2010/03/12 | 204 | 205 | 197 | 203 | 693,000 |
| 2010/03/11 | 196 | 202 | 193 | 200 | 837,000 |
| 2010/03/10 | 191 | 196 | 190 | 194 | 453,000 |
| 2010/03/09 | 193 | 193 | 190 | 190 | 240,000 |
| 2010/03/08 | 192 | 193 | 190 | 192 | 268,000 |
| 2010/03/05 | 191 | 191 | 189 | 191 | 151,000 |
| 2010/03/04 | 191 | 191 | 189 | 189 | 190,000 |
| 2010/03/03 | 193 | 193 | 190 | 191 | 215,000 |
| 2010/03/02 | 195 | 195 | 191 | 193 | 329,000 |
| 2010/03/01 | 195 | 196 | 194 | 196 | 165,000 |
| 2010/02/26 | 193 | 195 | 192 | 193 | 224,000 |
| 2010/02/25 | 194 | 196 | 192 | 194 | 387,000 |
| 2010/02/24 | 192 | 193 | 191 | 191 | 180,000 |
| 2010/02/23 | 193 | 194 | 191 | 194 | 210,000 |
| 2010/02/22 | 192 | 194 | 191 | 192 | 383,000 |
| 2010/02/19 | 188 | 191 | 187 | 191 | 463,000 |
| 2010/02/18 | 193 | 194 | 186 | 188 | 940,000 |
| 2010/02/17 | 194 | 194 | 190 | 193 | 482,000 |
| 2010/02/16 | 201 | 201 | 191 | 193 | 591,000 |
| 2010/02/15 | 208 | 208 | 200 | 201 | 575,000 |
| 2010/02/12 | 205 | 209 | 205 | 208 | 276,000 |
| 2010/02/10 | 206 | 207 | 203 | 205 | 187,000 |
| 2010/02/09 | 203 | 208 | 203 | 205 | 239,000 |
| 2010/02/08 | 209 | 210 | 205 | 206 | 287,000 |
| 2010/02/05 | 216 | 218 | 206 | 209 | 568,000 |
| 2010/02/04 | 224 | 224 | 218 | 220 | 230,000 |
| 2010/02/03 | 221 | 224 | 220 | 220 | 161,000 |
| 2010/02/02 | 217 | 221 | 216 | 220 | 126,000 |
| 2010/02/01 | 218 | 220 | 216 | 217 | 209,000 |
| 2010/01/29 | 220 | 221 | 216 | 216 | 250,000 |
| 2010/01/28 | 215 | 221 | 215 | 219 | 163,000 |
| 2010/01/27 | 216 | 219 | 215 | 215 | 163,000 |
| 2010/01/26 | 219 | 224 | 214 | 214 | 335,000 |
| 2010/01/25 | 215 | 221 | 215 | 219 | 341,000 |
| 2010/01/22 | 216 | 219 | 214 | 219 | 301,000 |
| 2010/01/21 | 214 | 222 | 214 | 220 | 202,000 |
| 2010/01/20 | 226 | 226 | 217 | 218 | 533,000 |
| 2010/01/19 | 230 | 231 | 223 | 225 | 336,000 |
| 2010/01/18 | 232 | 233 | 230 | 231 | 177,000 |
| 2010/01/15 | 233 | 236 | 229 | 233 | 459,000 |
| 2010/01/14 | 235 | 238 | 229 | 232 | 514,000 |
| 2010/01/13 | 232 | 242 | 232 | 232 | 511,000 |
| 2010/01/12 | 230 | 234 | 223 | 232 | 504,000 |
| 2010/01/08 | 235 | 236 | 227 | 230 | 418,000 |
| 2010/01/07 | 226 | 243 | 225 | 231 | 1,166,000 |
| 2010/01/06 | 220 | 228 | 217 | 225 | 430,000 |
| 2010/01/05 | 220 | 221 | 217 | 217 | 366,000 |
| 2010/01/04 | 219 | 221 | 213 | 217 | 271,000 |