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 |
|---|---|---|---|---|---|
| 2008/12/30 | 300 | 315 | 300 | 310 | 6,000 |
| 2008/12/29 | 306 | 306 | 300 | 300 | 15,000 |
| 2008/12/26 | 298 | 305 | 295 | 305 | 19,000 |
| 2008/12/25 | 295 | 298 | 293 | 297 | 15,000 |
| 2008/12/24 | 295 | 297 | 292 | 297 | 16,000 |
| 2008/12/22 | 303 | 303 | 296 | 298 | 27,000 |
| 2008/12/19 | 300 | 306 | 298 | 305 | 27,000 |
| 2008/12/18 | 305 | 306 | 300 | 301 | 19,000 |
| 2008/12/17 | 329 | 329 | 314 | 315 | 10,000 |
| 2008/12/16 | 349 | 349 | 334 | 334 | 18,000 |
| 2008/12/15 | 350 | 351 | 350 | 350 | 10,000 |
| 2008/12/12 | 361 | 361 | 355 | 356 | 17,000 |
| 2008/12/11 | 381 | 381 | 370 | 374 | 15,000 |
| 2008/12/10 | 404 | 404 | 400 | 400 | 4,000 |
| 2008/12/09 | 400 | 400 | 375 | 380 | 10,000 |
| 2008/12/08 | 424 | 424 | 409 | 409 | 15,000 |
| 2008/12/05 | 400 | 424 | 400 | 424 | 3,000 |
| 2008/12/03 | 422 | 422 | 422 | 422 | 1,000 |
| 2008/12/02 | 400 | 412 | 390 | 412 | 12,000 |
| 2008/12/01 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/11/28 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/11/27 | 415 | 415 | 403 | 403 | 4,000 |
| 2008/11/25 | 435 | 435 | 425 | 430 | 17,000 |
| 2008/11/21 | 440 | 440 | 422 | 425 | 10,000 |
| 2008/11/20 | 435 | 440 | 425 | 440 | 8,000 |
| 2008/11/19 | 450 | 451 | 440 | 440 | 18,000 |
| 2008/11/18 | 447 | 447 | 442 | 442 | 2,000 |
| 2008/11/17 | 452 | 467 | 452 | 467 | 4,000 |
| 2008/11/14 | 480 | 480 | 477 | 477 | 2,000 |
| 2008/11/13 | 479 | 480 | 479 | 480 | 4,000 |
| 2008/11/12 | 500 | 500 | 500 | 500 | 6,000 |
| 2008/11/10 | 510 | 510 | 500 | 510 | 4,000 |
| 2008/11/07 | 500 | 500 | 500 | 500 | 12,000 |
| 2008/11/06 | 503 | 520 | 503 | 520 | 5,000 |
| 2008/11/05 | 510 | 530 | 506 | 506 | 9,000 |
| 2008/11/04 | 510 | 510 | 510 | 510 | 3,000 |
| 2008/10/31 | 497 | 500 | 477 | 500 | 8,000 |
| 2008/10/30 | 480 | 480 | 470 | 471 | 5,000 |
| 2008/10/29 | 510 | 510 | 465 | 500 | 9,000 |
| 2008/10/28 | 455 | 480 | 440 | 480 | 13,000 |
| 2008/10/27 | 490 | 500 | 479 | 479 | 8,000 |
| 2008/10/24 | 450 | 490 | 450 | 490 | 3,000 |
| 2008/10/23 | 490 | 490 | 480 | 490 | 4,000 |
| 2008/10/22 | 480 | 510 | 480 | 510 | 5,000 |
| 2008/10/21 | 494 | 494 | 494 | 494 | 3,000 |
| 2008/10/20 | 464 | 464 | 459 | 459 | 6,000 |
| 2008/10/17 | 446 | 464 | 439 | 464 | 10,000 |
| 2008/10/16 | 429 | 441 | 396 | 441 | 27,000 |
| 2008/10/15 | 485 | 485 | 475 | 476 | 32,000 |
| 2008/10/14 | 525 | 540 | 485 | 485 | 28,000 |
| 2008/10/10 | 490 | 490 | 480 | 485 | 15,000 |
| 2008/10/09 | 540 | 580 | 540 | 580 | 15,000 |
| 2008/10/08 | 605 | 605 | 540 | 570 | 27,000 |
| 2008/10/07 | 604 | 615 | 549 | 615 | 34,000 |
| 2008/10/06 | 659 | 659 | 659 | 659 | 1,000 |
| 2008/10/02 | 698 | 698 | 698 | 698 | 1,000 |
| 2008/09/29 | 691 | 699 | 691 | 699 | 5,000 |
| 2008/09/26 | 720 | 720 | 690 | 690 | 5,000 |
| 2008/09/25 | 720 | 720 | 700 | 700 | 8,000 |
| 2008/09/24 | 690 | 700 | 690 | 700 | 7,000 |
| 2008/09/22 | 690 | 699 | 690 | 690 | 5,000 |
| 2008/09/19 | 691 | 699 | 690 | 690 | 13,000 |
| 2008/09/18 | 680 | 700 | 680 | 690 | 10,000 |
| 2008/09/17 | 663 | 700 | 663 | 700 | 8,000 |
| 2008/09/16 | 650 | 660 | 650 | 660 | 15,000 |
| 2008/09/12 | 700 | 701 | 700 | 700 | 7,000 |
| 2008/09/11 | 700 | 700 | 699 | 700 | 5,000 |
| 2008/09/10 | 699 | 699 | 670 | 699 | 9,000 |
| 2008/09/09 | 699 | 700 | 699 | 700 | 8,000 |
| 2008/09/08 | 699 | 699 | 679 | 699 | 5,000 |
| 2008/09/04 | 699 | 700 | 670 | 700 | 10,000 |
| 2008/09/03 | 688 | 700 | 684 | 700 | 4,000 |
| 2008/09/02 | 671 | 671 | 668 | 668 | 5,000 |
| 2008/09/01 | 670 | 670 | 670 | 670 | 1,000 |
| 2008/08/29 | 652 | 680 | 652 | 670 | 6,000 |
| 2008/08/28 | 660 | 660 | 651 | 651 | 3,000 |
| 2008/08/27 | 659 | 661 | 659 | 661 | 2,000 |
| 2008/08/25 | 685 | 689 | 685 | 689 | 3,000 |
| 2008/08/22 | 651 | 685 | 651 | 685 | 4,000 |
| 2008/08/21 | 670 | 670 | 670 | 670 | 1,000 |
| 2008/08/19 | 650 | 650 | 650 | 650 | 2,000 |
| 2008/08/18 | 665 | 665 | 665 | 665 | 1,000 |
| 2008/08/15 | 660 | 660 | 660 | 660 | 2,000 |
| 2008/08/12 | 670 | 670 | 670 | 670 | 1,000 |
| 2008/08/11 | 680 | 680 | 670 | 670 | 5,000 |
| 2008/08/08 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/08/07 | 690 | 700 | 690 | 700 | 4,000 |
| 2008/08/06 | 720 | 720 | 720 | 720 | 2,000 |
| 2008/08/04 | 720 | 757 | 720 | 757 | 4,000 |
| 2008/08/01 | 690 | 735 | 690 | 735 | 7,000 |
| 2008/07/31 | 678 | 720 | 669 | 720 | 13,000 |
| 2008/07/30 | 699 | 699 | 699 | 699 | 1,000 |
| 2008/07/29 | 699 | 699 | 699 | 699 | 2,000 |
| 2008/07/28 | 687 | 707 | 677 | 707 | 6,000 |
| 2008/07/25 | 680 | 707 | 680 | 687 | 13,000 |
| 2008/07/24 | 665 | 675 | 665 | 675 | 5,000 |
| 2008/07/23 | 710 | 710 | 655 | 672 | 15,000 |
| 2008/07/22 | 680 | 700 | 680 | 700 | 5,000 |
| 2008/07/17 | 650 | 680 | 650 | 680 | 4,000 |
| 2008/07/16 | 624 | 650 | 623 | 640 | 12,000 |
| 2008/07/15 | 652 | 652 | 640 | 640 | 12,000 |
| 2008/07/14 | 675 | 675 | 652 | 652 | 21,000 |
| 2008/07/11 | 680 | 685 | 675 | 685 | 5,000 |
| 2008/07/10 | 682 | 692 | 682 | 692 | 5,000 |
| 2008/07/09 | 694 | 698 | 688 | 698 | 10,000 |
| 2008/07/08 | 711 | 711 | 700 | 700 | 5,000 |
| 2008/07/07 | 711 | 728 | 710 | 728 | 9,000 |
| 2008/07/04 | 703 | 710 | 700 | 710 | 12,000 |
| 2008/07/03 | 719 | 719 | 701 | 701 | 9,000 |
| 2008/07/02 | 720 | 729 | 719 | 729 | 7,000 |
| 2008/07/01 | 723 | 739 | 721 | 739 | 5,000 |
| 2008/06/30 | 758 | 758 | 710 | 739 | 16,000 |
| 2008/06/27 | 761 | 761 | 761 | 761 | 3,000 |
| 2008/06/26 | 772 | 772 | 770 | 770 | 2,000 |
| 2008/06/25 | 781 | 781 | 770 | 775 | 12,000 |
| 2008/06/24 | 780 | 780 | 780 | 780 | 5,000 |
| 2008/06/23 | 778 | 778 | 777 | 777 | 4,000 |
| 2008/06/20 | 775 | 775 | 775 | 775 | 1,000 |
| 2008/06/19 | 777 | 777 | 777 | 777 | 3,000 |
| 2008/06/18 | 797 | 797 | 797 | 797 | 2,000 |
| 2008/06/17 | 793 | 800 | 780 | 800 | 20,000 |
| 2008/06/16 | 796 | 796 | 793 | 793 | 2,000 |
| 2008/06/13 | 792 | 808 | 792 | 808 | 4,000 |
| 2008/06/12 | 800 | 800 | 792 | 792 | 4,000 |
| 2008/06/11 | 791 | 814 | 791 | 814 | 3,000 |
| 2008/06/10 | 793 | 793 | 793 | 793 | 1,000 |
| 2008/06/09 | 809 | 809 | 790 | 793 | 6,000 |
| 2008/06/06 | 800 | 815 | 800 | 815 | 8,000 |
| 2008/06/05 | 810 | 810 | 809 | 809 | 3,000 |
| 2008/06/04 | 800 | 810 | 800 | 810 | 9,000 |
| 2008/06/03 | 801 | 801 | 790 | 790 | 11,000 |
| 2008/06/02 | 820 | 820 | 810 | 811 | 4,000 |
| 2008/05/30 | 802 | 824 | 802 | 820 | 4,000 |
| 2008/05/29 | 805 | 805 | 804 | 804 | 4,000 |
| 2008/05/28 | 800 | 804 | 797 | 804 | 8,000 |
| 2008/05/27 | 823 | 833 | 806 | 806 | 7,000 |
| 2008/05/26 | 837 | 850 | 821 | 838 | 29,000 |
| 2008/05/23 | 790 | 797 | 780 | 797 | 5,000 |
| 2008/05/22 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/05/21 | 798 | 810 | 798 | 800 | 7,000 |
| 2008/05/20 | 790 | 790 | 790 | 790 | 1,000 |
| 2008/05/19 | 810 | 828 | 790 | 790 | 4,000 |
| 2008/05/16 | 800 | 821 | 800 | 810 | 9,000 |
| 2008/05/15 | 795 | 821 | 795 | 821 | 8,000 |
| 2008/05/14 | 800 | 800 | 795 | 795 | 4,000 |
| 2008/05/13 | 805 | 810 | 800 | 810 | 14,000 |
| 2008/05/12 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/05/09 | 819 | 831 | 800 | 811 | 23,000 |
| 2008/05/08 | 790 | 809 | 789 | 800 | 34,000 |
| 2008/05/07 | 750 | 780 | 747 | 770 | 33,000 |
| 2008/05/02 | 785 | 799 | 779 | 790 | 13,000 |
| 2008/05/01 | 784 | 785 | 784 | 785 | 4,000 |
| 2008/04/30 | 779 | 779 | 778 | 779 | 3,000 |
| 2008/04/28 | 761 | 783 | 761 | 780 | 11,000 |
| 2008/04/25 | 729 | 750 | 725 | 750 | 30,000 |
| 2008/04/24 | 729 | 730 | 729 | 729 | 4,000 |
| 2008/04/23 | 729 | 729 | 729 | 729 | 1,000 |
| 2008/04/22 | 712 | 730 | 703 | 730 | 11,000 |
| 2008/04/21 | 730 | 730 | 720 | 720 | 4,000 |
| 2008/04/18 | 730 | 730 | 720 | 730 | 5,000 |
| 2008/04/17 | 730 | 730 | 730 | 730 | 2,000 |
| 2008/04/16 | 730 | 730 | 730 | 730 | 1,000 |
| 2008/04/15 | 723 | 744 | 723 | 744 | 5,000 |
| 2008/04/11 | 720 | 740 | 711 | 740 | 12,000 |
| 2008/04/10 | 720 | 740 | 715 | 740 | 5,000 |
| 2008/04/09 | 760 | 760 | 760 | 760 | 1,000 |
| 2008/04/08 | 755 | 760 | 755 | 760 | 2,000 |
| 2008/04/07 | 750 | 755 | 750 | 755 | 10,000 |
| 2008/04/04 | 753 | 753 | 746 | 750 | 14,000 |
| 2008/04/03 | 749 | 755 | 745 | 745 | 13,000 |
| 2008/04/02 | 746 | 750 | 745 | 750 | 6,000 |
| 2008/04/01 | 743 | 743 | 730 | 740 | 27,000 |
| 2008/03/31 | 708 | 742 | 708 | 742 | 18,000 |
| 2008/03/28 | 700 | 720 | 700 | 720 | 10,000 |
| 2008/03/27 | 720 | 720 | 720 | 720 | 1,000 |
| 2008/03/26 | 732 | 732 | 732 | 732 | 1,000 |
| 2008/03/25 | 750 | 750 | 750 | 750 | 4,000 |
| 2008/03/24 | 710 | 750 | 710 | 750 | 4,000 |
| 2008/03/21 | 700 | 715 | 690 | 700 | 15,000 |
| 2008/03/19 | 730 | 730 | 720 | 720 | 2,000 |
| 2008/03/17 | 749 | 749 | 749 | 749 | 1,000 |
| 2008/03/14 | 739 | 750 | 739 | 750 | 2,000 |
| 2008/03/13 | 750 | 750 | 749 | 749 | 2,000 |
| 2008/03/12 | 759 | 765 | 759 | 765 | 6,000 |
| 2008/03/11 | 700 | 710 | 690 | 710 | 7,000 |
| 2008/03/10 | 740 | 740 | 730 | 730 | 10,000 |
| 2008/03/07 | 759 | 759 | 735 | 740 | 8,000 |
| 2008/03/06 | 780 | 780 | 779 | 779 | 3,000 |
| 2008/03/04 | 799 | 799 | 749 | 799 | 5,000 |
| 2008/03/03 | 799 | 799 | 799 | 799 | 3,000 |
| 2008/02/29 | 800 | 801 | 800 | 800 | 10,000 |
| 2008/02/28 | 808 | 808 | 805 | 807 | 6,000 |
| 2008/02/27 | 812 | 817 | 805 | 807 | 12,000 |
| 2008/02/26 | 839 | 840 | 815 | 815 | 7,000 |
| 2008/02/25 | 810 | 844 | 810 | 844 | 6,000 |
| 2008/02/22 | 801 | 801 | 801 | 801 | 1,000 |
| 2008/02/20 | 810 | 810 | 810 | 810 | 1,000 |
| 2008/02/18 | 811 | 840 | 811 | 840 | 5,000 |
| 2008/02/15 | 820 | 820 | 800 | 811 | 7,000 |
| 2008/02/14 | 840 | 840 | 840 | 840 | 1,000 |
| 2008/02/08 | 840 | 840 | 810 | 840 | 6,000 |
| 2008/02/07 | 840 | 840 | 840 | 840 | 3,000 |
| 2008/02/06 | 837 | 837 | 801 | 834 | 6,000 |
| 2008/02/05 | 850 | 850 | 850 | 850 | 1,000 |
| 2008/02/04 | 860 | 860 | 860 | 860 | 2,000 |
| 2008/02/01 | 860 | 860 | 821 | 821 | 13,000 |
| 2008/01/31 | 800 | 825 | 800 | 820 | 34,000 |
| 2008/01/30 | 771 | 771 | 750 | 750 | 21,000 |
| 2008/01/29 | 800 | 800 | 761 | 761 | 13,000 |
| 2008/01/28 | 815 | 815 | 792 | 797 | 7,000 |
| 2008/01/25 | 750 | 755 | 726 | 755 | 18,000 |
| 2008/01/24 | 665 | 721 | 665 | 710 | 19,000 |
| 2008/01/23 | 679 | 679 | 660 | 665 | 12,000 |
| 2008/01/22 | 661 | 661 | 650 | 650 | 24,000 |
| 2008/01/21 | 680 | 692 | 680 | 681 | 31,000 |
| 2008/01/18 | 660 | 700 | 660 | 700 | 20,000 |
| 2008/01/17 | 760 | 775 | 700 | 720 | 54,000 |
| 2008/01/16 | 820 | 820 | 781 | 800 | 24,000 |
| 2008/01/15 | 820 | 821 | 802 | 821 | 12,000 |
| 2008/01/11 | 822 | 869 | 820 | 820 | 21,000 |
| 2008/01/10 | 836 | 850 | 818 | 818 | 21,000 |
| 2008/01/09 | 850 | 850 | 810 | 836 | 19,000 |
| 2008/01/08 | 898 | 898 | 880 | 880 | 6,000 |
| 2008/01/07 | 900 | 900 | 890 | 900 | 9,000 |
| 2008/01/04 | 903 | 903 | 900 | 900 | 3,000 |