JMS(7702)の株価時系列情報
JMS(7702)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 | 385 | 395 | 384 | 395 | 34,000 |
2008/12/29 | 387 | 391 | 380 | 385 | 32,000 |
2008/12/26 | 386 | 394 | 385 | 385 | 46,000 |
2008/12/25 | 398 | 398 | 382 | 385 | 55,000 |
2008/12/24 | 379 | 399 | 363 | 399 | 145,000 |
2008/12/22 | 397 | 399 | 375 | 377 | 169,000 |
2008/12/19 | 375 | 392 | 375 | 392 | 156,000 |
2008/12/18 | 355 | 377 | 355 | 374 | 132,000 |
2008/12/17 | 342 | 354 | 341 | 354 | 141,000 |
2008/12/16 | 330 | 343 | 330 | 340 | 71,000 |
2008/12/15 | 331 | 335 | 326 | 330 | 57,000 |
2008/12/12 | 336 | 338 | 308 | 328 | 125,000 |
2008/12/11 | 337 | 338 | 330 | 338 | 69,000 |
2008/12/10 | 339 | 340 | 335 | 336 | 83,000 |
2008/12/09 | 341 | 344 | 335 | 338 | 82,000 |
2008/12/08 | 321 | 336 | 321 | 336 | 102,000 |
2008/12/05 | 312 | 317 | 309 | 317 | 57,000 |
2008/12/04 | 320 | 323 | 307 | 307 | 88,000 |
2008/12/03 | 304 | 319 | 299 | 319 | 83,000 |
2008/12/02 | 294 | 302 | 290 | 301 | 50,000 |
2008/12/01 | 304 | 304 | 292 | 297 | 41,000 |
2008/11/28 | 290 | 302 | 288 | 302 | 56,000 |
2008/11/27 | 299 | 300 | 287 | 291 | 61,000 |
2008/11/26 | 296 | 299 | 293 | 296 | 40,000 |
2008/11/25 | 301 | 301 | 291 | 299 | 37,000 |
2008/11/21 | 297 | 299 | 286 | 299 | 60,000 |
2008/11/20 | 298 | 301 | 294 | 299 | 53,000 |
2008/11/19 | 292 | 295 | 288 | 294 | 52,000 |
2008/11/18 | 290 | 295 | 286 | 287 | 67,000 |
2008/11/17 | 296 | 296 | 286 | 286 | 45,000 |
2008/11/14 | 304 | 304 | 291 | 291 | 48,000 |
2008/11/13 | 292 | 298 | 286 | 294 | 30,000 |
2008/11/12 | 299 | 302 | 295 | 300 | 98,000 |
2008/11/11 | 295 | 295 | 280 | 283 | 76,000 |
2008/11/10 | 309 | 309 | 290 | 291 | 89,000 |
2008/11/07 | 292 | 299 | 285 | 299 | 49,000 |
2008/11/06 | 311 | 311 | 299 | 302 | 66,000 |
2008/11/05 | 296 | 310 | 295 | 310 | 58,000 |
2008/11/04 | 287 | 294 | 286 | 291 | 57,000 |
2008/10/31 | 296 | 298 | 282 | 286 | 70,000 |
2008/10/30 | 272 | 298 | 270 | 298 | 144,000 |
2008/10/29 | 286 | 288 | 271 | 277 | 93,000 |
2008/10/28 | 274 | 274 | 263 | 271 | 59,000 |
2008/10/27 | 282 | 282 | 262 | 263 | 60,000 |
2008/10/24 | 290 | 290 | 282 | 287 | 25,000 |
2008/10/23 | 293 | 293 | 283 | 291 | 71,000 |
2008/10/22 | 301 | 302 | 288 | 288 | 53,000 |
2008/10/21 | 303 | 303 | 296 | 303 | 46,000 |
2008/10/20 | 301 | 303 | 289 | 299 | 69,000 |
2008/10/17 | 288 | 298 | 273 | 291 | 50,000 |
2008/10/16 | 276 | 285 | 265 | 285 | 59,000 |
2008/10/15 | 287 | 297 | 280 | 296 | 46,000 |
2008/10/14 | 270 | 295 | 270 | 287 | 53,000 |
2008/10/10 | 272 | 272 | 255 | 260 | 62,000 |
2008/10/09 | 257 | 273 | 254 | 270 | 35,000 |
2008/10/08 | 265 | 275 | 265 | 267 | 81,000 |
2008/10/07 | 238 | 265 | 238 | 264 | 45,000 |
2008/10/06 | 284 | 293 | 278 | 278 | 52,000 |
2008/10/03 | 288 | 290 | 278 | 288 | 55,000 |
2008/10/02 | 291 | 291 | 276 | 287 | 35,000 |
2008/10/01 | 281 | 286 | 281 | 286 | 22,000 |
2008/09/30 | 285 | 285 | 278 | 280 | 31,000 |
2008/09/29 | 298 | 299 | 289 | 290 | 25,000 |
2008/09/26 | 303 | 303 | 293 | 298 | 43,000 |
2008/09/25 | 304 | 307 | 299 | 303 | 13,000 |
2008/09/24 | 309 | 313 | 307 | 311 | 16,000 |
2008/09/22 | 316 | 316 | 309 | 309 | 25,000 |
2008/09/19 | 300 | 308 | 300 | 306 | 24,000 |
2008/09/18 | 301 | 305 | 297 | 303 | 14,000 |
2008/09/17 | 308 | 308 | 301 | 302 | 9,000 |
2008/09/16 | 298 | 304 | 298 | 303 | 21,000 |
2008/09/12 | 314 | 314 | 312 | 313 | 35,000 |
2008/09/11 | 315 | 317 | 311 | 314 | 24,000 |
2008/09/10 | 304 | 311 | 303 | 311 | 22,000 |
2008/09/09 | 311 | 311 | 301 | 306 | 17,000 |
2008/09/08 | 302 | 313 | 302 | 313 | 24,000 |
2008/09/05 | 309 | 309 | 304 | 304 | 31,000 |
2008/09/04 | 312 | 315 | 312 | 313 | 8,000 |
2008/09/03 | 310 | 314 | 304 | 312 | 20,000 |
2008/09/02 | 319 | 319 | 305 | 305 | 16,000 |
2008/09/01 | 313 | 317 | 310 | 314 | 13,000 |
2008/08/29 | 313 | 319 | 306 | 316 | 39,000 |
2008/08/28 | 314 | 315 | 312 | 312 | 8,000 |
2008/08/27 | 316 | 316 | 310 | 314 | 10,000 |
2008/08/26 | 311 | 316 | 309 | 316 | 13,000 |
2008/08/25 | 316 | 316 | 311 | 314 | 21,000 |
2008/08/22 | 314 | 314 | 309 | 311 | 17,000 |
2008/08/21 | 316 | 316 | 312 | 312 | 13,000 |
2008/08/20 | 311 | 315 | 307 | 315 | 25,000 |
2008/08/19 | 308 | 316 | 307 | 311 | 35,000 |
2008/08/18 | 308 | 318 | 308 | 313 | 35,000 |
2008/08/15 | 299 | 310 | 299 | 307 | 35,000 |
2008/08/14 | 300 | 304 | 300 | 304 | 14,000 |
2008/08/13 | 310 | 310 | 304 | 305 | 22,000 |
2008/08/12 | 311 | 316 | 311 | 314 | 34,000 |
2008/08/11 | 312 | 315 | 308 | 315 | 29,000 |
2008/08/08 | 301 | 310 | 301 | 309 | 31,000 |
2008/08/07 | 306 | 308 | 303 | 308 | 13,000 |
2008/08/06 | 300 | 310 | 300 | 310 | 23,000 |
2008/08/05 | 297 | 302 | 295 | 298 | 18,000 |
2008/08/04 | 301 | 304 | 300 | 304 | 14,000 |
2008/08/01 | 308 | 308 | 307 | 308 | 15,000 |
2008/07/31 | 305 | 310 | 305 | 309 | 9,000 |
2008/07/30 | 301 | 307 | 301 | 307 | 12,000 |
2008/07/29 | 306 | 306 | 301 | 302 | 13,000 |
2008/07/28 | 309 | 309 | 305 | 308 | 20,000 |
2008/07/25 | 310 | 316 | 310 | 314 | 22,000 |
2008/07/24 | 312 | 315 | 312 | 315 | 32,000 |
2008/07/23 | 313 | 316 | 311 | 311 | 19,000 |
2008/07/22 | 313 | 316 | 310 | 316 | 49,000 |
2008/07/18 | 301 | 304 | 300 | 303 | 21,000 |
2008/07/17 | 306 | 309 | 303 | 305 | 13,000 |
2008/07/16 | 308 | 308 | 305 | 307 | 18,000 |
2008/07/15 | 310 | 315 | 308 | 313 | 24,000 |
2008/07/14 | 315 | 315 | 310 | 310 | 18,000 |
2008/07/11 | 307 | 315 | 307 | 315 | 34,000 |
2008/07/10 | 304 | 309 | 302 | 306 | 57,000 |
2008/07/09 | 302 | 306 | 302 | 303 | 25,000 |
2008/07/08 | 303 | 307 | 300 | 300 | 21,000 |
2008/07/07 | 307 | 307 | 299 | 306 | 34,000 |
2008/07/04 | 302 | 306 | 301 | 302 | 21,000 |
2008/07/03 | 303 | 303 | 294 | 298 | 40,000 |
2008/07/02 | 313 | 314 | 308 | 311 | 27,000 |
2008/07/01 | 304 | 325 | 304 | 311 | 104,000 |
2008/06/30 | 300 | 305 | 293 | 304 | 21,000 |
2008/06/27 | 293 | 299 | 293 | 296 | 21,000 |
2008/06/26 | 303 | 303 | 299 | 300 | 15,000 |
2008/06/25 | 300 | 301 | 296 | 301 | 13,000 |
2008/06/24 | 308 | 308 | 290 | 300 | 41,000 |
2008/06/23 | 302 | 309 | 301 | 308 | 40,000 |
2008/06/20 | 323 | 328 | 309 | 310 | 47,000 |
2008/06/19 | 321 | 330 | 315 | 318 | 67,000 |
2008/06/18 | 314 | 326 | 313 | 321 | 93,000 |
2008/06/17 | 310 | 312 | 308 | 312 | 47,000 |
2008/06/16 | 307 | 308 | 297 | 308 | 31,000 |
2008/06/13 | 301 | 306 | 298 | 302 | 56,000 |
2008/06/12 | 299 | 306 | 299 | 306 | 69,000 |
2008/06/11 | 295 | 306 | 295 | 302 | 51,000 |
2008/06/10 | 304 | 307 | 300 | 300 | 47,000 |
2008/06/09 | 290 | 301 | 287 | 300 | 27,000 |
2008/06/06 | 298 | 308 | 297 | 304 | 60,000 |
2008/06/05 | 297 | 297 | 295 | 297 | 34,000 |
2008/06/04 | 293 | 297 | 289 | 297 | 35,000 |
2008/06/03 | 295 | 296 | 289 | 289 | 22,000 |
2008/06/02 | 295 | 297 | 294 | 296 | 42,000 |
2008/05/30 | 283 | 289 | 283 | 286 | 16,000 |
2008/05/29 | 279 | 285 | 278 | 285 | 23,000 |
2008/05/28 | 279 | 288 | 277 | 277 | 29,000 |
2008/05/27 | 277 | 283 | 277 | 283 | 21,000 |
2008/05/26 | 275 | 280 | 271 | 278 | 56,000 |
2008/05/23 | 287 | 289 | 285 | 285 | 27,000 |
2008/05/22 | 285 | 290 | 285 | 290 | 50,000 |
2008/05/21 | 292 | 297 | 290 | 290 | 45,000 |
2008/05/20 | 296 | 305 | 296 | 297 | 65,000 |
2008/05/19 | 295 | 295 | 289 | 294 | 58,000 |
2008/05/16 | 298 | 298 | 292 | 295 | 76,000 |
2008/05/15 | 295 | 296 | 287 | 296 | 220,000 |
2008/05/14 | 268 | 304 | 268 | 294 | 722,000 |
2008/05/13 | 252 | 253 | 251 | 253 | 21,000 |
2008/05/12 | 253 | 253 | 249 | 252 | 34,000 |
2008/05/09 | 253 | 253 | 250 | 253 | 37,000 |
2008/05/08 | 252 | 254 | 251 | 253 | 21,000 |
2008/05/07 | 252 | 254 | 252 | 253 | 22,000 |
2008/05/02 | 250 | 251 | 250 | 251 | 3,000 |
2008/05/01 | 249 | 251 | 247 | 250 | 28,000 |
2008/04/30 | 250 | 250 | 248 | 248 | 7,000 |
2008/04/28 | 247 | 249 | 247 | 249 | 23,000 |
2008/04/25 | 243 | 246 | 241 | 244 | 21,000 |
2008/04/24 | 237 | 243 | 237 | 241 | 17,000 |
2008/04/23 | 240 | 243 | 239 | 243 | 14,000 |
2008/04/22 | 241 | 243 | 239 | 241 | 44,000 |
2008/04/21 | 243 | 244 | 239 | 241 | 28,000 |
2008/04/18 | 235 | 237 | 233 | 237 | 16,000 |
2008/04/17 | 236 | 237 | 234 | 236 | 20,000 |
2008/04/16 | 237 | 239 | 235 | 236 | 27,000 |
2008/04/15 | 233 | 237 | 233 | 236 | 21,000 |
2008/04/14 | 235 | 236 | 232 | 236 | 23,000 |
2008/04/11 | 232 | 239 | 232 | 239 | 9,000 |
2008/04/10 | 237 | 239 | 236 | 237 | 15,000 |
2008/04/09 | 239 | 241 | 233 | 235 | 32,000 |
2008/04/08 | 241 | 242 | 239 | 239 | 5,000 |
2008/04/07 | 236 | 239 | 236 | 239 | 8,000 |
2008/04/04 | 236 | 236 | 232 | 235 | 13,000 |
2008/04/03 | 242 | 243 | 237 | 239 | 25,000 |
2008/04/02 | 235 | 245 | 235 | 243 | 35,000 |
2008/04/01 | 234 | 240 | 234 | 240 | 11,000 |
2008/03/31 | 242 | 242 | 231 | 233 | 13,000 |
2008/03/28 | 234 | 243 | 232 | 242 | 30,000 |
2008/03/27 | 234 | 237 | 227 | 234 | 16,000 |
2008/03/26 | 222 | 239 | 222 | 239 | 25,000 |
2008/03/25 | 230 | 234 | 229 | 234 | 18,000 |
2008/03/24 | 224 | 229 | 224 | 229 | 8,000 |
2008/03/21 | 224 | 226 | 220 | 226 | 27,000 |
2008/03/19 | 210 | 226 | 210 | 219 | 26,000 |
2008/03/18 | 204 | 207 | 204 | 207 | 32,000 |
2008/03/17 | 206 | 206 | 202 | 204 | 41,000 |
2008/03/14 | 209 | 212 | 208 | 208 | 85,000 |
2008/03/13 | 213 | 214 | 207 | 208 | 48,000 |
2008/03/12 | 217 | 220 | 209 | 214 | 38,000 |
2008/03/11 | 210 | 215 | 209 | 214 | 30,000 |
2008/03/10 | 221 | 221 | 215 | 215 | 39,000 |
2008/03/07 | 220 | 226 | 220 | 221 | 25,000 |
2008/03/06 | 224 | 225 | 224 | 224 | 10,000 |
2008/03/05 | 225 | 225 | 222 | 222 | 12,000 |
2008/03/04 | 224 | 226 | 221 | 226 | 30,000 |
2008/03/03 | 222 | 227 | 220 | 224 | 19,000 |
2008/02/29 | 230 | 230 | 226 | 227 | 21,000 |
2008/02/28 | 231 | 234 | 230 | 232 | 11,000 |
2008/02/27 | 232 | 238 | 232 | 236 | 20,000 |
2008/02/26 | 241 | 241 | 231 | 231 | 22,000 |
2008/02/25 | 225 | 237 | 225 | 236 | 21,000 |
2008/02/22 | 229 | 230 | 227 | 229 | 15,000 |
2008/02/21 | 229 | 234 | 228 | 233 | 15,000 |
2008/02/20 | 238 | 240 | 228 | 228 | 36,000 |
2008/02/19 | 230 | 234 | 230 | 233 | 12,000 |
2008/02/18 | 225 | 230 | 225 | 227 | 15,000 |
2008/02/15 | 228 | 228 | 225 | 225 | 16,000 |
2008/02/14 | 223 | 230 | 223 | 230 | 13,000 |
2008/02/13 | 224 | 228 | 224 | 224 | 15,000 |
2008/02/12 | 226 | 229 | 224 | 227 | 18,000 |
2008/02/08 | 224 | 227 | 224 | 225 | 34,000 |
2008/02/07 | 225 | 228 | 223 | 228 | 21,000 |
2008/02/06 | 235 | 235 | 230 | 230 | 14,000 |
2008/02/05 | 246 | 247 | 244 | 244 | 13,000 |
2008/02/04 | 244 | 247 | 244 | 246 | 16,000 |
2008/02/01 | 239 | 244 | 238 | 239 | 13,000 |
2008/01/31 | 227 | 237 | 227 | 237 | 15,000 |
2008/01/30 | 233 | 233 | 224 | 224 | 20,000 |
2008/01/29 | 227 | 235 | 227 | 233 | 9,000 |
2008/01/28 | 229 | 232 | 226 | 227 | 43,000 |
2008/01/25 | 211 | 224 | 211 | 224 | 25,000 |
2008/01/24 | 202 | 209 | 202 | 207 | 24,000 |
2008/01/23 | 209 | 212 | 204 | 205 | 29,000 |
2008/01/22 | 202 | 207 | 199 | 199 | 58,000 |
2008/01/21 | 213 | 219 | 210 | 212 | 46,000 |
2008/01/18 | 203 | 210 | 203 | 208 | 21,000 |
2008/01/17 | 204 | 207 | 203 | 207 | 28,000 |
2008/01/16 | 209 | 209 | 200 | 203 | 62,000 |
2008/01/15 | 234 | 235 | 222 | 223 | 54,000 |
2008/01/11 | 239 | 242 | 234 | 234 | 38,000 |
2008/01/10 | 244 | 244 | 239 | 240 | 25,000 |
2008/01/09 | 233 | 239 | 232 | 239 | 31,000 |
2008/01/08 | 237 | 237 | 233 | 233 | 38,000 |
2008/01/07 | 236 | 237 | 233 | 235 | 53,000 |
2008/01/04 | 245 | 245 | 240 | 240 | 23,000 |