ジャムコ(7408)の株価時系列情報
ジャムコ(7408)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 |
---|---|---|---|---|---|
2001/12/28 | 378 | 378 | 363 | 377 | 5,000 |
2001/12/26 | 350 | 360 | 350 | 360 | 3,000 |
2001/12/25 | 341 | 385 | 340 | 385 | 20,000 |
2001/12/21 | 346 | 350 | 340 | 340 | 6,000 |
2001/12/20 | 365 | 365 | 340 | 345 | 14,000 |
2001/12/19 | 353 | 355 | 350 | 350 | 4,000 |
2001/12/18 | 375 | 375 | 360 | 360 | 10,000 |
2001/12/17 | 385 | 385 | 380 | 380 | 11,000 |
2001/12/14 | 380 | 380 | 380 | 380 | 1,000 |
2001/12/13 | 375 | 380 | 370 | 375 | 9,000 |
2001/12/12 | 386 | 386 | 375 | 375 | 11,000 |
2001/12/11 | 375 | 390 | 371 | 371 | 16,000 |
2001/12/10 | 407 | 407 | 370 | 370 | 38,000 |
2001/12/07 | 420 | 425 | 400 | 407 | 107,000 |
2001/12/06 | 395 | 410 | 395 | 410 | 178,000 |
2001/12/05 | 350 | 350 | 330 | 330 | 20,000 |
2001/12/04 | 355 | 355 | 350 | 350 | 3,000 |
2001/12/03 | 363 | 363 | 363 | 363 | 4,000 |
2001/11/30 | 356 | 360 | 356 | 360 | 3,000 |
2001/11/29 | 370 | 370 | 360 | 360 | 3,000 |
2001/11/28 | 360 | 370 | 360 | 369 | 3,000 |
2001/11/27 | 370 | 370 | 360 | 360 | 8,000 |
2001/11/26 | 350 | 365 | 350 | 365 | 22,000 |
2001/11/22 | 345 | 350 | 340 | 345 | 22,000 |
2001/11/21 | 334 | 342 | 334 | 335 | 25,000 |
2001/11/20 | 335 | 335 | 331 | 331 | 28,000 |
2001/11/19 | 350 | 350 | 336 | 339 | 19,000 |
2001/11/16 | 340 | 340 | 337 | 340 | 10,000 |
2001/11/15 | 331 | 336 | 329 | 335 | 20,000 |
2001/11/14 | 356 | 356 | 326 | 329 | 34,000 |
2001/11/13 | 367 | 367 | 365 | 365 | 10,000 |
2001/11/12 | 371 | 371 | 370 | 370 | 2,000 |
2001/11/09 | 368 | 370 | 367 | 370 | 6,000 |
2001/11/08 | 375 | 375 | 368 | 374 | 16,000 |
2001/11/07 | 382 | 382 | 375 | 375 | 17,000 |
2001/11/06 | 387 | 387 | 382 | 382 | 5,000 |
2001/11/05 | 387 | 388 | 382 | 382 | 4,000 |
2001/11/02 | 376 | 388 | 376 | 388 | 5,000 |
2001/11/01 | 376 | 376 | 375 | 375 | 3,000 |
2001/10/31 | 375 | 376 | 375 | 375 | 16,000 |
2001/10/30 | 381 | 381 | 380 | 380 | 7,000 |
2001/10/29 | 385 | 385 | 384 | 385 | 15,000 |
2001/10/26 | 384 | 384 | 377 | 380 | 19,000 |
2001/10/25 | 373 | 384 | 373 | 384 | 31,000 |
2001/10/24 | 388 | 388 | 370 | 371 | 48,000 |
2001/10/23 | 386 | 390 | 385 | 388 | 39,000 |
2001/10/22 | 406 | 406 | 381 | 386 | 11,000 |
2001/10/19 | 400 | 402 | 371 | 371 | 35,000 |
2001/10/18 | 390 | 395 | 384 | 395 | 38,000 |
2001/10/17 | 375 | 385 | 367 | 385 | 54,000 |
2001/10/16 | 365 | 370 | 365 | 365 | 13,000 |
2001/10/15 | 364 | 365 | 364 | 364 | 8,000 |
2001/10/12 | 369 | 380 | 368 | 368 | 33,000 |
2001/10/11 | 369 | 369 | 365 | 369 | 10,000 |
2001/10/10 | 380 | 380 | 369 | 370 | 14,000 |
2001/10/09 | 386 | 388 | 380 | 380 | 16,000 |
2001/10/05 | 400 | 400 | 390 | 390 | 21,000 |
2001/10/04 | 410 | 418 | 400 | 400 | 36,000 |
2001/10/03 | 413 | 415 | 410 | 410 | 11,000 |
2001/10/02 | 430 | 430 | 395 | 410 | 17,000 |
2001/10/01 | 435 | 435 | 430 | 435 | 10,000 |
2001/09/28 | 440 | 460 | 440 | 442 | 12,000 |
2001/09/27 | 439 | 440 | 439 | 440 | 7,000 |
2001/09/26 | 430 | 445 | 430 | 445 | 16,000 |
2001/09/25 | 455 | 455 | 445 | 450 | 27,000 |
2001/09/21 | 465 | 465 | 450 | 450 | 7,000 |
2001/09/20 | 470 | 490 | 470 | 470 | 16,000 |
2001/09/19 | 434 | 470 | 434 | 470 | 12,000 |
2001/09/18 | 425 | 444 | 425 | 430 | 14,000 |
2001/09/17 | 490 | 490 | 455 | 455 | 10,000 |
2001/09/14 | 514 | 515 | 500 | 500 | 18,000 |
2001/09/13 | 532 | 533 | 515 | 515 | 9,000 |
2001/09/12 | 565 | 580 | 565 | 565 | 6,000 |
2001/09/11 | 620 | 621 | 615 | 615 | 15,000 |
2001/09/10 | 620 | 625 | 620 | 625 | 3,000 |
2001/09/07 | 641 | 641 | 641 | 641 | 1,000 |
2001/09/06 | 620 | 641 | 620 | 641 | 11,000 |
2001/09/05 | 639 | 640 | 633 | 633 | 18,000 |
2001/09/04 | 680 | 680 | 640 | 640 | 8,000 |
2001/09/03 | 670 | 670 | 665 | 665 | 10,000 |
2001/08/31 | 679 | 690 | 675 | 690 | 7,000 |
2001/08/30 | 715 | 715 | 681 | 699 | 5,000 |
2001/08/29 | 687 | 720 | 687 | 700 | 16,000 |
2001/08/28 | 697 | 697 | 677 | 677 | 3,000 |
2001/08/27 | 700 | 700 | 685 | 700 | 13,000 |
2001/08/24 | 690 | 700 | 690 | 700 | 3,000 |
2001/08/23 | 661 | 700 | 661 | 700 | 4,000 |
2001/08/22 | 690 | 700 | 660 | 700 | 9,000 |
2001/08/21 | 680 | 680 | 660 | 660 | 5,000 |
2001/08/20 | 680 | 680 | 680 | 680 | 1,000 |
2001/08/17 | 690 | 690 | 680 | 680 | 6,000 |
2001/08/16 | 700 | 700 | 700 | 700 | 4,000 |
2001/08/15 | 699 | 700 | 690 | 700 | 6,000 |
2001/08/14 | 700 | 700 | 700 | 700 | 2,000 |
2001/08/13 | 700 | 700 | 690 | 690 | 2,000 |
2001/08/10 | 716 | 720 | 710 | 710 | 13,000 |
2001/08/09 | 690 | 720 | 690 | 720 | 21,000 |
2001/08/08 | 690 | 710 | 690 | 710 | 4,000 |
2001/08/07 | 700 | 700 | 700 | 700 | 2,000 |
2001/08/06 | 685 | 700 | 685 | 700 | 2,000 |
2001/08/03 | 705 | 705 | 705 | 705 | 5,000 |
2001/08/02 | 710 | 710 | 705 | 705 | 3,000 |
2001/08/01 | 708 | 708 | 708 | 708 | 1,000 |
2001/07/31 | 700 | 730 | 700 | 730 | 11,000 |
2001/07/30 | 735 | 735 | 720 | 720 | 21,000 |
2001/07/27 | 725 | 740 | 725 | 740 | 7,000 |
2001/07/26 | 710 | 725 | 683 | 725 | 12,000 |
2001/07/25 | 700 | 740 | 700 | 730 | 59,000 |
2001/07/24 | 700 | 710 | 670 | 700 | 27,000 |
2001/07/23 | 671 | 690 | 650 | 690 | 9,000 |
2001/07/19 | 680 | 685 | 670 | 670 | 7,000 |
2001/07/18 | 700 | 720 | 685 | 700 | 24,000 |
2001/07/17 | 695 | 696 | 694 | 695 | 7,000 |
2001/07/16 | 700 | 700 | 660 | 700 | 10,000 |
2001/07/13 | 690 | 690 | 665 | 670 | 14,000 |
2001/07/12 | 699 | 700 | 680 | 700 | 6,000 |
2001/07/11 | 680 | 700 | 680 | 700 | 3,000 |
2001/07/10 | 720 | 720 | 700 | 700 | 7,000 |
2001/07/09 | 700 | 700 | 700 | 700 | 21,000 |
2001/07/06 | 695 | 700 | 690 | 700 | 17,000 |
2001/07/05 | 675 | 690 | 675 | 685 | 11,000 |
2001/07/04 | 690 | 690 | 680 | 690 | 19,000 |
2001/06/29 | 709 | 719 | 681 | 690 | 24,000 |
2001/06/28 | 690 | 710 | 641 | 679 | 44,000 |
2001/06/27 | 753 | 753 | 730 | 730 | 29,000 |
2001/06/26 | 770 | 780 | 760 | 763 | 14,000 |
2001/06/25 | 785 | 790 | 770 | 770 | 17,000 |
2001/06/22 | 780 | 785 | 770 | 785 | 26,000 |
2001/06/21 | 788 | 800 | 788 | 790 | 20,000 |
2001/06/20 | 799 | 800 | 780 | 790 | 12,000 |
2001/06/19 | 800 | 800 | 780 | 800 | 16,000 |
2001/06/18 | 790 | 820 | 780 | 810 | 61,000 |
2001/06/15 | 798 | 798 | 775 | 790 | 29,000 |
2001/06/14 | 770 | 792 | 770 | 790 | 35,000 |
2001/06/13 | 780 | 782 | 780 | 780 | 15,000 |
2001/06/12 | 810 | 820 | 796 | 796 | 100,000 |
2001/06/11 | 775 | 810 | 775 | 790 | 104,000 |
2001/06/08 | 772 | 772 | 752 | 772 | 23,000 |
2001/06/07 | 750 | 760 | 745 | 752 | 15,000 |
2001/06/06 | 752 | 780 | 752 | 760 | 51,000 |
2001/06/05 | 770 | 780 | 760 | 772 | 47,000 |
2001/06/04 | 785 | 824 | 750 | 790 | 226,000 |
2001/06/01 | 700 | 795 | 700 | 795 | 190,000 |
2001/05/31 | 680 | 710 | 680 | 700 | 52,000 |
2001/05/30 | 700 | 720 | 685 | 700 | 62,000 |
2001/05/29 | 720 | 745 | 720 | 720 | 184,000 |
2001/05/28 | 675 | 690 | 661 | 690 | 26,000 |
2001/05/25 | 715 | 715 | 690 | 695 | 102,000 |
2001/05/24 | 661 | 718 | 660 | 700 | 113,000 |
2001/05/23 | 650 | 660 | 650 | 660 | 11,000 |
2001/05/22 | 654 | 657 | 647 | 650 | 42,000 |
2001/05/21 | 671 | 685 | 640 | 646 | 66,000 |
2001/05/18 | 686 | 686 | 645 | 670 | 48,000 |
2001/05/17 | 696 | 696 | 650 | 696 | 201,000 |
2001/05/16 | 590 | 600 | 587 | 596 | 89,000 |
2001/05/15 | 530 | 608 | 522 | 607 | 76,000 |
2001/05/14 | 503 | 530 | 503 | 530 | 16,000 |
2001/05/11 | 505 | 510 | 505 | 510 | 7,000 |
2001/05/10 | 510 | 510 | 501 | 501 | 6,000 |
2001/05/09 | 507 | 507 | 505 | 507 | 7,000 |
2001/05/08 | 506 | 508 | 506 | 507 | 8,000 |
2001/05/07 | 514 | 514 | 514 | 514 | 2,000 |
2001/05/02 | 516 | 516 | 513 | 513 | 5,000 |
2001/05/01 | 512 | 513 | 510 | 512 | 14,000 |
2001/04/27 | 506 | 506 | 505 | 505 | 4,000 |
2001/04/26 | 507 | 507 | 505 | 505 | 7,000 |
2001/04/25 | 516 | 539 | 510 | 510 | 11,000 |
2001/04/24 | 519 | 519 | 517 | 519 | 9,000 |
2001/04/23 | 502 | 502 | 502 | 502 | 3,000 |
2001/04/20 | 503 | 503 | 491 | 502 | 16,000 |
2001/04/19 | 506 | 506 | 505 | 505 | 7,000 |
2001/04/18 | 510 | 520 | 501 | 505 | 29,000 |
2001/04/17 | 540 | 540 | 525 | 530 | 15,000 |
2001/04/16 | 486 | 500 | 486 | 500 | 25,000 |
2001/04/13 | 471 | 485 | 471 | 485 | 32,000 |
2001/04/12 | 464 | 470 | 460 | 470 | 10,000 |
2001/04/11 | 469 | 470 | 457 | 457 | 8,000 |
2001/04/10 | 463 | 469 | 463 | 469 | 4,000 |
2001/04/09 | 462 | 472 | 462 | 470 | 9,000 |
2001/04/06 | 460 | 460 | 457 | 460 | 3,000 |
2001/04/05 | 461 | 472 | 456 | 456 | 10,000 |
2001/04/04 | 473 | 475 | 460 | 461 | 7,000 |
2001/04/03 | 455 | 455 | 454 | 454 | 5,000 |
2001/04/02 | 455 | 456 | 455 | 455 | 3,000 |
2001/03/30 | 454 | 454 | 454 | 454 | 1,000 |
2001/03/29 | 461 | 461 | 455 | 455 | 3,000 |
2001/03/28 | 479 | 479 | 460 | 460 | 8,000 |
2001/03/27 | 484 | 484 | 451 | 451 | 13,000 |
2001/03/26 | 469 | 485 | 469 | 479 | 19,000 |
2001/03/23 | 450 | 464 | 450 | 464 | 15,000 |
2001/03/22 | 451 | 479 | 449 | 452 | 19,000 |
2001/03/21 | 460 | 460 | 447 | 447 | 10,000 |
2001/03/19 | 445 | 445 | 445 | 445 | 1,000 |
2001/03/16 | 447 | 447 | 441 | 445 | 8,000 |
2001/03/15 | 449 | 449 | 431 | 433 | 5,000 |
2001/03/14 | 445 | 450 | 440 | 450 | 6,000 |
2001/03/13 | 451 | 451 | 441 | 441 | 4,000 |
2001/03/12 | 465 | 465 | 455 | 460 | 14,000 |
2001/03/09 | 440 | 455 | 440 | 455 | 6,000 |
2001/03/08 | 444 | 444 | 432 | 435 | 6,000 |
2001/03/07 | 450 | 450 | 430 | 430 | 11,000 |
2001/03/06 | 457 | 460 | 440 | 440 | 9,000 |
2001/03/05 | 452 | 460 | 452 | 457 | 5,000 |
2001/03/02 | 440 | 450 | 440 | 450 | 5,000 |
2001/03/01 | 460 | 460 | 460 | 460 | 2,000 |
2001/02/28 | 456 | 460 | 455 | 460 | 5,000 |
2001/02/27 | 445 | 455 | 445 | 455 | 4,000 |
2001/02/26 | 441 | 482 | 440 | 480 | 23,000 |
2001/02/23 | 424 | 445 | 421 | 440 | 7,000 |
2001/02/22 | 449 | 449 | 449 | 449 | 1,000 |
2001/02/21 | 431 | 431 | 431 | 431 | 1,000 |
2001/02/20 | 449 | 449 | 424 | 424 | 3,000 |
2001/02/19 | 445 | 455 | 435 | 445 | 7,000 |
2001/02/16 | 449 | 450 | 449 | 450 | 11,000 |
2001/02/15 | 434 | 434 | 434 | 434 | 2,000 |
2001/02/14 | 450 | 450 | 434 | 434 | 8,000 |
2001/02/13 | 444 | 444 | 444 | 444 | 1,000 |
2001/02/09 | 440 | 445 | 439 | 444 | 13,000 |
2001/02/08 | 435 | 439 | 425 | 439 | 11,000 |
2001/02/07 | 430 | 430 | 430 | 430 | 3,000 |
2001/02/06 | 433 | 439 | 420 | 420 | 9,000 |
2001/02/05 | 422 | 423 | 422 | 422 | 4,000 |
2001/02/02 | 416 | 422 | 416 | 422 | 7,000 |
2001/02/01 | 423 | 445 | 423 | 440 | 13,000 |
2001/01/31 | 421 | 421 | 421 | 421 | 2,000 |
2001/01/30 | 416 | 416 | 416 | 416 | 2,000 |
2001/01/29 | 410 | 414 | 410 | 414 | 6,000 |
2001/01/26 | 435 | 435 | 420 | 434 | 11,000 |
2001/01/25 | 406 | 425 | 405 | 405 | 18,000 |
2001/01/24 | 398 | 405 | 398 | 405 | 8,000 |
2001/01/23 | 425 | 425 | 425 | 425 | 1,000 |
2001/01/22 | 422 | 422 | 395 | 395 | 3,000 |
2001/01/19 | 397 | 397 | 397 | 397 | 1,000 |
2001/01/18 | 389 | 394 | 389 | 394 | 2,000 |
2001/01/17 | 400 | 400 | 387 | 387 | 4,000 |
2001/01/15 | 390 | 390 | 390 | 390 | 1,000 |
2001/01/12 | 386 | 390 | 386 | 390 | 7,000 |
2001/01/11 | 385 | 385 | 382 | 385 | 7,000 |
2001/01/09 | 415 | 415 | 415 | 415 | 2,000 |
2001/01/05 | 415 | 415 | 415 | 415 | 1,000 |
2001/01/04 | 458 | 458 | 458 | 458 | 3,000 |