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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,736 | 1,736 | 1,655 | 1,675 | 37,000 |
| 2005/12/29 | 1,700 | 1,780 | 1,700 | 1,716 | 154,000 |
| 2005/12/28 | 1,570 | 1,700 | 1,570 | 1,700 | 123,000 |
| 2005/12/27 | 1,647 | 1,650 | 1,570 | 1,600 | 210,000 |
| 2005/12/26 | 1,729 | 1,740 | 1,649 | 1,665 | 144,000 |
| 2005/12/22 | 1,700 | 1,720 | 1,671 | 1,691 | 214,000 |
| 2005/12/21 | 1,680 | 1,680 | 1,645 | 1,671 | 125,000 |
| 2005/12/20 | 1,621 | 1,680 | 1,620 | 1,644 | 124,000 |
| 2005/12/19 | 1,672 | 1,712 | 1,583 | 1,620 | 164,000 |
| 2005/12/16 | 1,710 | 1,739 | 1,700 | 1,702 | 110,000 |
| 2005/12/15 | 1,748 | 1,748 | 1,680 | 1,740 | 126,000 |
| 2005/12/14 | 1,737 | 1,749 | 1,660 | 1,719 | 182,000 |
| 2005/12/13 | 1,798 | 1,799 | 1,703 | 1,748 | 186,000 |
| 2005/12/12 | 1,775 | 1,875 | 1,725 | 1,800 | 760,000 |
| 2005/12/09 | 1,545 | 1,685 | 1,545 | 1,685 | 396,000 |
| 2005/12/08 | 1,540 | 1,585 | 1,466 | 1,485 | 317,000 |
| 2005/12/07 | 1,662 | 1,692 | 1,501 | 1,595 | 538,000 |
| 2005/12/06 | 1,720 | 1,741 | 1,638 | 1,692 | 604,000 |
| 2005/12/05 | 1,969 | 2,020 | 1,750 | 1,800 | 1,075,000 |
| 2005/12/02 | 1,939 | 1,939 | 1,939 | 1,939 | 830,000 |
| 2005/12/01 | 1,600 | 1,639 | 1,571 | 1,639 | 572,000 |
| 2005/11/30 | 1,400 | 1,469 | 1,350 | 1,439 | 637,000 |
| 2005/11/29 | 1,127 | 1,292 | 1,127 | 1,270 | 508,000 |
| 2005/11/28 | 1,008 | 1,092 | 1,008 | 1,092 | 323,000 |
| 2005/11/25 | 948 | 1,000 | 926 | 992 | 236,000 |
| 2005/11/24 | 917 | 945 | 917 | 943 | 275,000 |
| 2005/11/22 | 880 | 894 | 875 | 894 | 79,000 |
| 2005/11/21 | 895 | 895 | 862 | 875 | 85,000 |
| 2005/11/18 | 886 | 895 | 841 | 862 | 300,000 |
| 2005/11/17 | 888 | 888 | 888 | 888 | 138,000 |
| 2005/11/16 | 791 | 791 | 788 | 788 | 13,000 |
| 2005/11/15 | 792 | 793 | 784 | 790 | 21,000 |
| 2005/11/14 | 795 | 795 | 782 | 794 | 11,000 |
| 2005/11/11 | 785 | 790 | 783 | 787 | 8,000 |
| 2005/11/10 | 780 | 797 | 780 | 790 | 18,000 |
| 2005/11/09 | 798 | 798 | 780 | 780 | 11,000 |
| 2005/11/08 | 803 | 803 | 790 | 790 | 15,000 |
| 2005/11/07 | 791 | 805 | 785 | 795 | 17,000 |
| 2005/11/04 | 809 | 809 | 782 | 798 | 27,000 |
| 2005/11/02 | 800 | 809 | 795 | 800 | 17,000 |
| 2005/11/01 | 810 | 813 | 800 | 800 | 27,000 |
| 2005/10/31 | 803 | 815 | 751 | 815 | 52,000 |
| 2005/10/28 | 790 | 850 | 790 | 791 | 135,000 |
| 2005/10/27 | 777 | 785 | 776 | 785 | 16,000 |
| 2005/10/26 | 760 | 778 | 750 | 765 | 24,000 |
| 2005/10/25 | 745 | 768 | 740 | 758 | 17,000 |
| 2005/10/24 | 740 | 749 | 737 | 749 | 9,000 |
| 2005/10/21 | 750 | 750 | 735 | 750 | 15,000 |
| 2005/10/20 | 760 | 760 | 750 | 750 | 15,000 |
| 2005/10/19 | 760 | 760 | 740 | 760 | 26,000 |
| 2005/10/18 | 781 | 781 | 760 | 760 | 23,000 |
| 2005/10/17 | 784 | 789 | 780 | 780 | 27,000 |
| 2005/10/14 | 784 | 784 | 780 | 780 | 6,000 |
| 2005/10/13 | 785 | 790 | 782 | 782 | 14,000 |
| 2005/10/12 | 781 | 795 | 780 | 781 | 33,000 |
| 2005/10/11 | 795 | 798 | 771 | 795 | 28,000 |
| 2005/10/07 | 784 | 795 | 775 | 795 | 8,000 |
| 2005/10/06 | 780 | 794 | 780 | 794 | 18,000 |
| 2005/10/05 | 790 | 791 | 779 | 790 | 14,000 |
| 2005/10/04 | 780 | 790 | 769 | 790 | 27,000 |
| 2005/10/03 | 789 | 800 | 775 | 775 | 25,000 |
| 2005/09/30 | 768 | 786 | 765 | 786 | 34,000 |
| 2005/09/29 | 780 | 798 | 752 | 798 | 52,000 |
| 2005/09/28 | 799 | 800 | 780 | 789 | 57,000 |
| 2005/09/27 | 786 | 800 | 779 | 795 | 61,000 |
| 2005/09/26 | 800 | 808 | 780 | 790 | 91,000 |
| 2005/09/22 | 830 | 834 | 820 | 820 | 44,000 |
| 2005/09/21 | 850 | 855 | 835 | 846 | 87,000 |
| 2005/09/20 | 869 | 869 | 819 | 840 | 88,000 |
| 2005/09/16 | 820 | 855 | 812 | 855 | 162,000 |
| 2005/09/15 | 841 | 845 | 795 | 808 | 212,000 |
| 2005/09/14 | 915 | 930 | 814 | 828 | 713,000 |
| 2005/09/13 | 790 | 855 | 766 | 855 | 918,000 |
| 2005/09/12 | 755 | 755 | 755 | 755 | 222,000 |
| 2005/09/09 | 620 | 655 | 615 | 655 | 57,000 |
| 2005/09/08 | 620 | 620 | 620 | 620 | 3,000 |
| 2005/09/07 | 620 | 625 | 620 | 621 | 4,000 |
| 2005/09/06 | 626 | 626 | 619 | 620 | 6,000 |
| 2005/09/05 | 625 | 625 | 625 | 625 | 1,000 |
| 2005/09/02 | 629 | 638 | 617 | 637 | 17,000 |
| 2005/09/01 | 639 | 639 | 630 | 638 | 16,000 |
| 2005/08/31 | 620 | 640 | 620 | 640 | 19,000 |
| 2005/08/30 | 611 | 620 | 611 | 620 | 5,000 |
| 2005/08/29 | 615 | 615 | 611 | 611 | 8,000 |
| 2005/08/26 | 619 | 620 | 617 | 617 | 24,000 |
| 2005/08/25 | 612 | 619 | 612 | 619 | 10,000 |
| 2005/08/24 | 625 | 625 | 618 | 620 | 23,000 |
| 2005/08/23 | 623 | 630 | 623 | 628 | 7,000 |
| 2005/08/22 | 630 | 630 | 615 | 630 | 13,000 |
| 2005/08/18 | 626 | 639 | 626 | 632 | 4,000 |
| 2005/08/17 | 635 | 640 | 620 | 620 | 28,000 |
| 2005/08/16 | 640 | 640 | 635 | 635 | 5,000 |
| 2005/08/15 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/08/12 | 660 | 660 | 640 | 660 | 11,000 |
| 2005/08/11 | 651 | 660 | 651 | 660 | 7,000 |
| 2005/08/10 | 648 | 660 | 635 | 660 | 19,000 |
| 2005/08/09 | 635 | 645 | 635 | 645 | 5,000 |
| 2005/08/08 | 611 | 645 | 610 | 645 | 30,000 |
| 2005/08/05 | 655 | 655 | 650 | 650 | 8,000 |
| 2005/08/04 | 656 | 665 | 653 | 665 | 11,000 |
| 2005/08/03 | 667 | 669 | 656 | 665 | 20,000 |
| 2005/08/02 | 677 | 679 | 669 | 677 | 11,000 |
| 2005/08/01 | 670 | 677 | 656 | 677 | 29,000 |
| 2005/07/29 | 669 | 677 | 657 | 677 | 21,000 |
| 2005/07/28 | 657 | 667 | 657 | 661 | 6,000 |
| 2005/07/27 | 648 | 657 | 648 | 655 | 7,000 |
| 2005/07/26 | 661 | 661 | 641 | 641 | 23,000 |
| 2005/07/25 | 652 | 666 | 652 | 666 | 16,000 |
| 2005/07/22 | 668 | 668 | 656 | 656 | 17,000 |
| 2005/07/21 | 670 | 680 | 667 | 670 | 15,000 |
| 2005/07/20 | 679 | 680 | 669 | 680 | 8,000 |
| 2005/07/19 | 671 | 684 | 665 | 679 | 20,000 |
| 2005/07/15 | 678 | 685 | 670 | 685 | 20,000 |
| 2005/07/14 | 670 | 675 | 667 | 675 | 14,000 |
| 2005/07/13 | 660 | 670 | 660 | 670 | 10,000 |
| 2005/07/12 | 667 | 670 | 660 | 660 | 18,000 |
| 2005/07/11 | 665 | 680 | 650 | 680 | 28,000 |
| 2005/07/08 | 685 | 685 | 640 | 685 | 36,000 |
| 2005/07/07 | 689 | 689 | 685 | 689 | 8,000 |
| 2005/07/06 | 699 | 700 | 694 | 694 | 17,000 |
| 2005/07/05 | 688 | 700 | 688 | 699 | 11,000 |
| 2005/07/04 | 699 | 699 | 687 | 687 | 25,000 |
| 2005/07/01 | 699 | 712 | 695 | 700 | 58,000 |
| 2005/06/30 | 701 | 709 | 687 | 709 | 29,000 |
| 2005/06/29 | 708 | 713 | 695 | 700 | 65,000 |
| 2005/06/28 | 704 | 713 | 703 | 712 | 111,000 |
| 2005/06/27 | 690 | 697 | 683 | 696 | 38,000 |
| 2005/06/24 | 677 | 685 | 677 | 685 | 29,000 |
| 2005/06/23 | 685 | 690 | 680 | 680 | 25,000 |
| 2005/06/22 | 680 | 681 | 676 | 676 | 13,000 |
| 2005/06/21 | 684 | 685 | 673 | 683 | 51,000 |
| 2005/06/20 | 673 | 690 | 672 | 681 | 78,000 |
| 2005/06/17 | 677 | 677 | 675 | 675 | 8,000 |
| 2005/06/16 | 660 | 676 | 660 | 675 | 28,000 |
| 2005/06/15 | 655 | 660 | 643 | 660 | 39,000 |
| 2005/06/14 | 660 | 660 | 650 | 650 | 5,000 |
| 2005/06/13 | 647 | 650 | 636 | 650 | 17,000 |
| 2005/06/10 | 650 | 650 | 645 | 647 | 10,000 |
| 2005/06/09 | 642 | 642 | 641 | 641 | 6,000 |
| 2005/06/08 | 645 | 649 | 643 | 643 | 11,000 |
| 2005/06/07 | 651 | 652 | 645 | 645 | 13,000 |
| 2005/06/06 | 654 | 660 | 645 | 660 | 27,000 |
| 2005/06/03 | 665 | 665 | 657 | 664 | 10,000 |
| 2005/06/02 | 660 | 670 | 660 | 670 | 12,000 |
| 2005/06/01 | 669 | 674 | 650 | 665 | 47,000 |
| 2005/05/31 | 679 | 679 | 660 | 669 | 64,000 |
| 2005/05/30 | 660 | 680 | 652 | 663 | 159,000 |
| 2005/05/27 | 628 | 640 | 622 | 640 | 50,000 |
| 2005/05/26 | 629 | 629 | 620 | 628 | 11,000 |
| 2005/05/25 | 608 | 630 | 605 | 625 | 50,000 |
| 2005/05/24 | 620 | 620 | 610 | 610 | 4,000 |
| 2005/05/23 | 610 | 628 | 605 | 620 | 27,000 |
| 2005/05/20 | 610 | 610 | 605 | 610 | 9,000 |
| 2005/05/19 | 615 | 615 | 610 | 610 | 17,000 |
| 2005/05/18 | 620 | 625 | 611 | 615 | 17,000 |
| 2005/05/17 | 601 | 630 | 601 | 630 | 39,000 |
| 2005/05/16 | 595 | 625 | 595 | 619 | 7,000 |
| 2005/05/13 | 602 | 602 | 602 | 602 | 2,000 |
| 2005/05/12 | 609 | 620 | 600 | 620 | 19,000 |
| 2005/05/11 | 590 | 610 | 590 | 610 | 11,000 |
| 2005/05/09 | 584 | 599 | 584 | 599 | 12,000 |
| 2005/05/06 | 594 | 594 | 590 | 590 | 7,000 |
| 2005/05/02 | 600 | 600 | 590 | 590 | 6,000 |
| 2005/04/28 | 591 | 600 | 591 | 600 | 10,000 |
| 2005/04/27 | 592 | 592 | 592 | 592 | 1,000 |
| 2005/04/26 | 610 | 610 | 570 | 599 | 29,000 |
| 2005/04/25 | 583 | 614 | 583 | 614 | 4,000 |
| 2005/04/22 | 598 | 600 | 598 | 600 | 3,000 |
| 2005/04/21 | 581 | 589 | 571 | 589 | 5,000 |
| 2005/04/20 | 594 | 600 | 591 | 591 | 6,000 |
| 2005/04/19 | 594 | 594 | 584 | 584 | 9,000 |
| 2005/04/18 | 597 | 597 | 560 | 569 | 6,000 |
| 2005/04/15 | 591 | 591 | 591 | 591 | 2,000 |
| 2005/04/14 | 590 | 610 | 590 | 610 | 8,000 |
| 2005/04/13 | 612 | 612 | 599 | 610 | 6,000 |
| 2005/04/12 | 610 | 610 | 605 | 610 | 13,000 |
| 2005/04/11 | 602 | 625 | 600 | 625 | 12,000 |
| 2005/04/07 | 616 | 630 | 611 | 630 | 9,000 |
| 2005/04/05 | 630 | 630 | 619 | 630 | 13,000 |
| 2005/04/04 | 630 | 639 | 615 | 630 | 9,000 |
| 2005/04/01 | 630 | 631 | 614 | 624 | 17,000 |
| 2005/03/31 | 630 | 630 | 630 | 630 | 2,000 |
| 2005/03/30 | 625 | 629 | 600 | 629 | 11,000 |
| 2005/03/29 | 633 | 633 | 603 | 630 | 19,000 |
| 2005/03/28 | 635 | 635 | 630 | 630 | 8,000 |
| 2005/03/25 | 630 | 631 | 630 | 631 | 3,000 |
| 2005/03/24 | 643 | 643 | 629 | 629 | 7,000 |
| 2005/03/23 | 647 | 647 | 610 | 633 | 16,000 |
| 2005/03/22 | 596 | 650 | 594 | 650 | 37,000 |
| 2005/03/18 | 582 | 590 | 582 | 587 | 17,000 |
| 2005/03/17 | 592 | 603 | 582 | 600 | 27,000 |
| 2005/03/16 | 609 | 610 | 590 | 610 | 30,000 |
| 2005/03/15 | 609 | 609 | 580 | 609 | 31,000 |
| 2005/03/14 | 621 | 621 | 606 | 610 | 20,000 |
| 2005/03/11 | 620 | 624 | 601 | 620 | 30,000 |
| 2005/03/10 | 624 | 632 | 612 | 623 | 24,000 |
| 2005/03/09 | 598 | 648 | 598 | 625 | 58,000 |
| 2005/03/08 | 589 | 594 | 586 | 593 | 38,000 |
| 2005/03/07 | 590 | 590 | 585 | 586 | 35,000 |
| 2005/03/04 | 580 | 580 | 569 | 580 | 65,000 |
| 2005/03/03 | 530 | 540 | 530 | 540 | 25,000 |
| 2005/03/02 | 540 | 540 | 530 | 535 | 8,000 |
| 2005/03/01 | 530 | 530 | 525 | 525 | 11,000 |
| 2005/02/28 | 521 | 530 | 518 | 530 | 27,000 |
| 2005/02/25 | 512 | 520 | 510 | 520 | 11,000 |
| 2005/02/24 | 516 | 523 | 513 | 513 | 8,000 |
| 2005/02/23 | 523 | 523 | 515 | 515 | 8,000 |
| 2005/02/22 | 523 | 523 | 523 | 523 | 4,000 |
| 2005/02/21 | 522 | 522 | 521 | 522 | 15,000 |
| 2005/02/18 | 516 | 522 | 516 | 522 | 9,000 |
| 2005/02/17 | 511 | 512 | 511 | 512 | 2,000 |
| 2005/02/16 | 510 | 511 | 510 | 511 | 5,000 |
| 2005/02/15 | 522 | 522 | 517 | 517 | 8,000 |
| 2005/02/14 | 521 | 521 | 520 | 521 | 14,000 |
| 2005/02/10 | 515 | 520 | 515 | 520 | 16,000 |
| 2005/02/09 | 515 | 515 | 512 | 512 | 8,000 |
| 2005/02/08 | 507 | 515 | 505 | 510 | 38,000 |
| 2005/02/07 | 511 | 512 | 503 | 505 | 22,000 |
| 2005/02/04 | 515 | 515 | 510 | 510 | 7,000 |
| 2005/02/03 | 515 | 517 | 515 | 517 | 6,000 |
| 2005/02/02 | 520 | 520 | 519 | 520 | 8,000 |
| 2005/02/01 | 515 | 520 | 515 | 519 | 16,000 |
| 2005/01/31 | 508 | 520 | 508 | 515 | 18,000 |
| 2005/01/28 | 505 | 514 | 505 | 507 | 4,000 |
| 2005/01/27 | 504 | 514 | 504 | 504 | 9,000 |
| 2005/01/26 | 512 | 512 | 505 | 505 | 5,000 |
| 2005/01/25 | 502 | 512 | 502 | 512 | 4,000 |
| 2005/01/24 | 501 | 518 | 501 | 518 | 8,000 |
| 2005/01/21 | 499 | 520 | 498 | 520 | 32,000 |
| 2005/01/20 | 510 | 510 | 510 | 510 | 4,000 |
| 2005/01/19 | 510 | 510 | 506 | 506 | 7,000 |
| 2005/01/18 | 511 | 515 | 511 | 511 | 6,000 |
| 2005/01/17 | 515 | 515 | 510 | 511 | 16,000 |
| 2005/01/14 | 514 | 514 | 512 | 513 | 5,000 |
| 2005/01/13 | 523 | 523 | 511 | 512 | 19,000 |
| 2005/01/12 | 515 | 524 | 512 | 513 | 8,000 |
| 2005/01/11 | 509 | 512 | 507 | 512 | 17,000 |
| 2005/01/07 | 517 | 517 | 509 | 509 | 5,000 |
| 2005/01/06 | 511 | 511 | 505 | 510 | 25,000 |
| 2005/01/05 | 529 | 529 | 509 | 510 | 15,000 |
| 2005/01/04 | 530 | 530 | 502 | 530 | 13,000 |