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 |
|---|---|---|---|---|---|
| 2003/12/30 | 280 | 305 | 280 | 305 | 5,000 |
| 2003/12/29 | 275 | 280 | 275 | 280 | 6,000 |
| 2003/12/26 | 275 | 276 | 275 | 275 | 17,000 |
| 2003/12/25 | 279 | 279 | 275 | 275 | 13,000 |
| 2003/12/24 | 279 | 279 | 279 | 279 | 10,000 |
| 2003/12/22 | 281 | 281 | 276 | 280 | 23,000 |
| 2003/12/19 | 281 | 282 | 281 | 282 | 8,000 |
| 2003/12/18 | 282 | 282 | 281 | 281 | 5,000 |
| 2003/12/17 | 282 | 282 | 282 | 282 | 2,000 |
| 2003/12/16 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/12/15 | 290 | 291 | 280 | 280 | 17,000 |
| 2003/12/12 | 293 | 293 | 287 | 287 | 5,000 |
| 2003/12/11 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/12/10 | 287 | 290 | 287 | 290 | 4,000 |
| 2003/12/09 | 286 | 305 | 286 | 305 | 21,000 |
| 2003/12/08 | 282 | 299 | 282 | 285 | 14,000 |
| 2003/12/05 | 290 | 290 | 282 | 282 | 7,000 |
| 2003/12/04 | 282 | 282 | 282 | 282 | 4,000 |
| 2003/12/03 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/12/02 | 282 | 286 | 282 | 285 | 15,000 |
| 2003/12/01 | 281 | 292 | 281 | 292 | 10,000 |
| 2003/11/28 | 285 | 288 | 280 | 281 | 22,000 |
| 2003/11/27 | 286 | 290 | 285 | 285 | 13,000 |
| 2003/11/26 | 282 | 285 | 280 | 285 | 13,000 |
| 2003/11/25 | 282 | 283 | 280 | 282 | 28,000 |
| 2003/11/21 | 290 | 290 | 281 | 286 | 16,000 |
| 2003/11/20 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/11/19 | 295 | 295 | 290 | 294 | 3,000 |
| 2003/11/18 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/11/17 | 300 | 300 | 300 | 300 | 9,000 |
| 2003/11/14 | 305 | 305 | 300 | 300 | 14,000 |
| 2003/11/13 | 305 | 305 | 305 | 305 | 5,000 |
| 2003/11/12 | 309 | 310 | 309 | 309 | 10,000 |
| 2003/11/11 | 314 | 314 | 301 | 309 | 7,000 |
| 2003/11/10 | 310 | 315 | 310 | 315 | 14,000 |
| 2003/11/07 | 330 | 330 | 315 | 315 | 22,000 |
| 2003/11/04 | 345 | 365 | 345 | 365 | 8,000 |
| 2003/10/31 | 345 | 345 | 345 | 345 | 4,000 |
| 2003/10/30 | 350 | 350 | 345 | 345 | 5,000 |
| 2003/10/29 | 340 | 355 | 340 | 355 | 5,000 |
| 2003/10/28 | 345 | 349 | 340 | 340 | 9,000 |
| 2003/10/27 | 345 | 345 | 340 | 340 | 27,000 |
| 2003/10/24 | 348 | 348 | 345 | 345 | 11,000 |
| 2003/10/23 | 350 | 350 | 347 | 348 | 26,000 |
| 2003/10/22 | 350 | 350 | 350 | 350 | 7,000 |
| 2003/10/21 | 350 | 359 | 348 | 348 | 4,000 |
| 2003/10/20 | 351 | 351 | 341 | 346 | 28,000 |
| 2003/10/17 | 350 | 352 | 350 | 351 | 11,000 |
| 2003/10/16 | 358 | 360 | 358 | 359 | 7,000 |
| 2003/10/15 | 351 | 360 | 351 | 358 | 11,000 |
| 2003/10/14 | 349 | 359 | 349 | 355 | 6,000 |
| 2003/10/10 | 360 | 360 | 353 | 359 | 6,000 |
| 2003/10/09 | 366 | 380 | 366 | 366 | 4,000 |
| 2003/10/08 | 370 | 370 | 366 | 366 | 7,000 |
| 2003/10/07 | 375 | 375 | 371 | 371 | 2,000 |
| 2003/10/06 | 376 | 377 | 376 | 376 | 3,000 |
| 2003/10/03 | 376 | 381 | 376 | 381 | 4,000 |
| 2003/10/02 | 376 | 376 | 375 | 375 | 3,000 |
| 2003/10/01 | 385 | 386 | 385 | 386 | 6,000 |
| 2003/09/30 | 383 | 385 | 383 | 385 | 3,000 |
| 2003/09/29 | 380 | 383 | 380 | 383 | 2,000 |
| 2003/09/25 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/09/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/19 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/09/18 | 377 | 385 | 377 | 385 | 7,000 |
| 2003/09/17 | 385 | 385 | 375 | 376 | 9,000 |
| 2003/09/16 | 380 | 385 | 380 | 380 | 6,000 |
| 2003/09/12 | 380 | 380 | 378 | 378 | 12,000 |
| 2003/09/10 | 389 | 389 | 385 | 385 | 2,000 |
| 2003/09/05 | 390 | 390 | 390 | 390 | 5,000 |
| 2003/09/04 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/03 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/09/02 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/09/01 | 375 | 385 | 375 | 385 | 5,000 |
| 2003/08/29 | 381 | 381 | 356 | 361 | 33,000 |
| 2003/08/28 | 388 | 388 | 380 | 381 | 10,000 |
| 2003/08/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/08/25 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/08/21 | 385 | 386 | 380 | 386 | 8,000 |
| 2003/08/20 | 378 | 385 | 378 | 385 | 3,000 |
| 2003/08/19 | 388 | 388 | 388 | 388 | 1,000 |
| 2003/08/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/14 | 375 | 380 | 371 | 371 | 4,000 |
| 2003/08/13 | 380 | 380 | 375 | 375 | 5,000 |
| 2003/08/11 | 381 | 381 | 380 | 380 | 3,000 |
| 2003/08/07 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/08/06 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/08/05 | 410 | 410 | 389 | 389 | 3,000 |
| 2003/08/04 | 405 | 413 | 395 | 413 | 23,000 |
| 2003/08/01 | 400 | 403 | 399 | 403 | 20,000 |
| 2003/07/31 | 382 | 395 | 382 | 394 | 18,000 |
| 2003/07/29 | 380 | 380 | 380 | 380 | 6,000 |
| 2003/07/28 | 366 | 370 | 366 | 370 | 3,000 |
| 2003/07/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/23 | 390 | 390 | 370 | 380 | 6,000 |
| 2003/07/22 | 378 | 400 | 378 | 400 | 22,000 |
| 2003/07/16 | 401 | 401 | 400 | 400 | 3,000 |
| 2003/07/15 | 395 | 400 | 395 | 400 | 18,000 |
| 2003/07/14 | 394 | 394 | 394 | 394 | 3,000 |
| 2003/07/11 | 399 | 400 | 396 | 400 | 13,000 |
| 2003/07/10 | 410 | 410 | 400 | 400 | 10,000 |
| 2003/07/09 | 401 | 410 | 400 | 410 | 31,000 |
| 2003/07/08 | 411 | 411 | 400 | 401 | 17,000 |
| 2003/07/07 | 400 | 400 | 399 | 400 | 19,000 |
| 2003/07/04 | 377 | 400 | 375 | 400 | 44,000 |
| 2003/07/03 | 381 | 385 | 376 | 380 | 27,000 |
| 2003/07/02 | 360 | 380 | 360 | 375 | 43,000 |
| 2003/07/01 | 329 | 360 | 329 | 350 | 39,000 |
| 2003/06/30 | 309 | 327 | 309 | 327 | 20,000 |
| 2003/06/27 | 308 | 312 | 306 | 306 | 20,000 |
| 2003/06/26 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/06/25 | 310 | 310 | 307 | 307 | 3,000 |
| 2003/06/24 | 302 | 308 | 302 | 308 | 3,000 |
| 2003/06/23 | 309 | 309 | 301 | 301 | 2,000 |
| 2003/06/19 | 309 | 310 | 308 | 310 | 4,000 |
| 2003/06/18 | 305 | 310 | 305 | 308 | 16,000 |
| 2003/06/17 | 300 | 305 | 300 | 305 | 7,000 |
| 2003/06/16 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/06/13 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/06/12 | 306 | 306 | 300 | 300 | 10,000 |
| 2003/06/11 | 305 | 305 | 305 | 305 | 11,000 |
| 2003/06/10 | 305 | 305 | 300 | 300 | 3,000 |
| 2003/06/09 | 300 | 305 | 300 | 305 | 8,000 |
| 2003/06/06 | 297 | 297 | 292 | 292 | 3,000 |
| 2003/06/05 | 290 | 298 | 290 | 298 | 7,000 |
| 2003/06/04 | 282 | 285 | 282 | 285 | 2,000 |
| 2003/06/03 | 298 | 298 | 281 | 286 | 13,000 |
| 2003/06/02 | 288 | 300 | 288 | 298 | 10,000 |
| 2003/05/29 | 280 | 283 | 280 | 283 | 3,000 |
| 2003/05/28 | 277 | 283 | 276 | 280 | 9,000 |
| 2003/05/27 | 278 | 278 | 276 | 276 | 3,000 |
| 2003/05/26 | 282 | 282 | 270 | 271 | 7,000 |
| 2003/05/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/05/22 | 267 | 267 | 262 | 262 | 3,000 |
| 2003/05/21 | 265 | 268 | 262 | 262 | 28,000 |
| 2003/05/20 | 269 | 269 | 260 | 260 | 16,000 |
| 2003/05/19 | 265 | 265 | 260 | 265 | 17,000 |
| 2003/05/16 | 288 | 288 | 280 | 280 | 19,000 |
| 2003/05/15 | 290 | 290 | 290 | 290 | 14,000 |
| 2003/05/14 | 292 | 292 | 290 | 290 | 34,000 |
| 2003/05/13 | 295 | 295 | 291 | 291 | 7,000 |
| 2003/05/12 | 298 | 298 | 293 | 298 | 3,000 |
| 2003/05/09 | 292 | 292 | 292 | 292 | 2,000 |
| 2003/05/08 | 294 | 294 | 294 | 294 | 2,000 |
| 2003/05/07 | 293 | 293 | 293 | 293 | 1,000 |
| 2003/05/06 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/05/02 | 300 | 300 | 293 | 293 | 3,000 |
| 2003/05/01 | 299 | 300 | 299 | 300 | 7,000 |
| 2003/04/30 | 295 | 299 | 295 | 299 | 6,000 |
| 2003/04/28 | 296 | 299 | 295 | 295 | 4,000 |
| 2003/04/25 | 295 | 295 | 292 | 292 | 2,000 |
| 2003/04/24 | 295 | 295 | 295 | 295 | 6,000 |
| 2003/04/23 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/22 | 299 | 299 | 299 | 299 | 2,000 |
| 2003/04/21 | 290 | 292 | 290 | 290 | 13,000 |
| 2003/04/18 | 291 | 293 | 291 | 293 | 2,000 |
| 2003/04/17 | 293 | 293 | 293 | 293 | 2,000 |
| 2003/04/16 | 293 | 293 | 293 | 293 | 1,000 |
| 2003/04/15 | 293 | 293 | 293 | 293 | 2,000 |
| 2003/04/14 | 291 | 291 | 291 | 291 | 3,000 |
| 2003/04/11 | 293 | 293 | 293 | 293 | 1,000 |
| 2003/04/08 | 295 | 295 | 291 | 291 | 5,000 |
| 2003/04/04 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/04/03 | 297 | 297 | 296 | 296 | 2,000 |
| 2003/04/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/04/01 | 304 | 304 | 293 | 293 | 10,000 |
| 2003/03/31 | 304 | 304 | 304 | 304 | 6,000 |
| 2003/03/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/03/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/03/26 | 293 | 298 | 293 | 298 | 3,000 |
| 2003/03/25 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/03/24 | 300 | 300 | 295 | 295 | 2,000 |
| 2003/03/20 | 292 | 300 | 292 | 300 | 7,000 |
| 2003/03/19 | 310 | 310 | 310 | 310 | 13,000 |
| 2003/03/18 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/03/14 | 300 | 300 | 292 | 292 | 14,000 |
| 2003/03/13 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/03/12 | 292 | 300 | 292 | 300 | 7,000 |
| 2003/03/11 | 290 | 291 | 290 | 291 | 6,000 |
| 2003/03/10 | 290 | 291 | 290 | 291 | 5,000 |
| 2003/03/07 | 301 | 301 | 297 | 298 | 11,000 |
| 2003/03/06 | 305 | 306 | 301 | 301 | 4,000 |
| 2003/03/05 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/03/04 | 313 | 315 | 302 | 302 | 10,000 |
| 2003/03/03 | 315 | 315 | 315 | 315 | 6,000 |
| 2003/02/28 | 300 | 314 | 300 | 314 | 9,000 |
| 2003/02/27 | 300 | 301 | 300 | 300 | 7,000 |
| 2003/02/26 | 305 | 305 | 300 | 300 | 11,000 |
| 2003/02/25 | 306 | 306 | 305 | 305 | 2,000 |
| 2003/02/24 | 312 | 312 | 308 | 309 | 15,000 |
| 2003/02/21 | 313 | 313 | 307 | 307 | 3,000 |
| 2003/02/20 | 315 | 318 | 310 | 315 | 12,000 |
| 2003/02/19 | 312 | 314 | 310 | 310 | 8,000 |
| 2003/02/18 | 314 | 315 | 314 | 315 | 5,000 |
| 2003/02/17 | 309 | 311 | 309 | 310 | 4,000 |
| 2003/02/14 | 309 | 309 | 309 | 309 | 2,000 |
| 2003/02/13 | 309 | 309 | 306 | 306 | 7,000 |
| 2003/02/12 | 310 | 310 | 309 | 309 | 3,000 |
| 2003/02/10 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/02/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/02/06 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/02/04 | 302 | 303 | 302 | 303 | 4,000 |
| 2003/02/03 | 305 | 310 | 305 | 310 | 9,000 |
| 2003/01/31 | 304 | 319 | 304 | 304 | 8,000 |
| 2003/01/30 | 299 | 299 | 299 | 299 | 2,000 |
| 2003/01/29 | 301 | 301 | 300 | 300 | 3,000 |
| 2003/01/28 | 303 | 303 | 301 | 301 | 2,000 |
| 2003/01/27 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/01/24 | 308 | 308 | 301 | 301 | 17,000 |
| 2003/01/23 | 300 | 303 | 300 | 303 | 2,000 |
| 2003/01/22 | 301 | 305 | 300 | 300 | 7,000 |
| 2003/01/21 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/01/20 | 301 | 301 | 300 | 301 | 4,000 |
| 2003/01/17 | 301 | 301 | 300 | 301 | 5,000 |
| 2003/01/16 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/01/15 | 299 | 300 | 299 | 300 | 2,000 |
| 2003/01/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/09 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/01/06 | 320 | 330 | 320 | 330 | 5,000 |