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 |
|---|---|---|---|---|---|
| 2009/12/30 | 503 | 505 | 503 | 505 | 2,000 |
| 2009/12/29 | 503 | 503 | 503 | 503 | 4,000 |
| 2009/12/28 | 520 | 520 | 510 | 510 | 3,000 |
| 2009/12/25 | 501 | 520 | 501 | 520 | 7,000 |
| 2009/12/24 | 505 | 505 | 499 | 501 | 6,000 |
| 2009/12/22 | 512 | 512 | 500 | 505 | 19,000 |
| 2009/12/21 | 520 | 520 | 520 | 520 | 4,000 |
| 2009/12/18 | 520 | 534 | 505 | 534 | 9,000 |
| 2009/12/17 | 525 | 530 | 515 | 530 | 8,000 |
| 2009/12/16 | 540 | 540 | 525 | 525 | 24,000 |
| 2009/12/15 | 530 | 540 | 520 | 540 | 10,000 |
| 2009/12/14 | 511 | 540 | 510 | 530 | 15,000 |
| 2009/12/11 | 484 | 510 | 480 | 510 | 9,000 |
| 2009/12/10 | 485 | 490 | 485 | 485 | 3,000 |
| 2009/12/09 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/12/08 | 525 | 525 | 500 | 520 | 10,000 |
| 2009/12/07 | 467 | 500 | 465 | 500 | 19,000 |
| 2009/12/03 | 465 | 465 | 465 | 465 | 3,000 |
| 2009/12/02 | 453 | 453 | 450 | 450 | 2,000 |
| 2009/11/30 | 446 | 467 | 446 | 467 | 3,000 |
| 2009/11/26 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/11/25 | 445 | 465 | 445 | 465 | 6,000 |
| 2009/11/24 | 440 | 445 | 440 | 445 | 6,000 |
| 2009/11/20 | 470 | 470 | 445 | 445 | 4,000 |
| 2009/11/19 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/11/18 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/11/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/11/16 | 460 | 480 | 450 | 480 | 5,000 |
| 2009/11/12 | 461 | 461 | 460 | 460 | 3,000 |
| 2009/11/11 | 461 | 461 | 461 | 461 | 1,000 |
| 2009/11/10 | 470 | 470 | 461 | 461 | 2,000 |
| 2009/11/09 | 459 | 470 | 459 | 470 | 4,000 |
| 2009/11/06 | 470 | 480 | 460 | 460 | 8,000 |
| 2009/11/05 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/11/04 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/11/02 | 495 | 495 | 495 | 495 | 1,000 |
| 2009/10/30 | 495 | 495 | 495 | 495 | 3,000 |
| 2009/10/28 | 499 | 499 | 499 | 499 | 3,000 |
| 2009/10/27 | 498 | 499 | 485 | 499 | 4,000 |
| 2009/10/26 | 485 | 499 | 475 | 499 | 10,000 |
| 2009/10/23 | 485 | 485 | 485 | 485 | 1,000 |
| 2009/10/22 | 486 | 486 | 467 | 485 | 5,000 |
| 2009/10/21 | 487 | 487 | 486 | 486 | 2,000 |
| 2009/10/20 | 487 | 487 | 487 | 487 | 3,000 |
| 2009/10/19 | 487 | 487 | 487 | 487 | 2,000 |
| 2009/10/16 | 488 | 488 | 488 | 488 | 1,000 |
| 2009/10/15 | 490 | 495 | 488 | 488 | 3,000 |
| 2009/10/14 | 488 | 490 | 488 | 490 | 2,000 |
| 2009/10/13 | 490 | 490 | 488 | 488 | 4,000 |
| 2009/10/09 | 490 | 490 | 489 | 489 | 2,000 |
| 2009/10/08 | 490 | 497 | 490 | 490 | 6,000 |
| 2009/10/07 | 474 | 490 | 474 | 490 | 9,000 |
| 2009/10/06 | 515 | 515 | 479 | 479 | 4,000 |
| 2009/10/05 | 529 | 529 | 515 | 515 | 7,000 |
| 2009/10/02 | 512 | 512 | 508 | 508 | 2,000 |
| 2009/10/01 | 518 | 518 | 502 | 502 | 2,000 |
| 2009/09/30 | 518 | 518 | 518 | 518 | 1,000 |
| 2009/09/29 | 518 | 518 | 518 | 518 | 1,000 |
| 2009/09/25 | 520 | 520 | 520 | 520 | 4,000 |
| 2009/09/24 | 510 | 520 | 510 | 520 | 6,000 |
| 2009/09/18 | 507 | 507 | 507 | 507 | 1,000 |
| 2009/09/16 | 498 | 508 | 498 | 498 | 3,000 |
| 2009/09/15 | 485 | 510 | 480 | 510 | 12,000 |
| 2009/09/14 | 500 | 500 | 500 | 500 | 7,000 |
| 2009/09/11 | 501 | 501 | 501 | 501 | 2,000 |
| 2009/09/10 | 508 | 508 | 508 | 508 | 1,000 |
| 2009/09/09 | 500 | 500 | 500 | 500 | 2,000 |
| 2009/09/07 | 512 | 512 | 512 | 512 | 2,000 |
| 2009/09/03 | 505 | 505 | 498 | 498 | 3,000 |
| 2009/09/02 | 503 | 504 | 503 | 504 | 7,000 |
| 2009/09/01 | 514 | 514 | 514 | 514 | 3,000 |
| 2009/08/31 | 501 | 514 | 501 | 514 | 5,000 |
| 2009/08/28 | 528 | 530 | 510 | 510 | 20,000 |
| 2009/08/27 | 535 | 535 | 515 | 525 | 3,000 |
| 2009/08/26 | 520 | 520 | 518 | 518 | 4,000 |
| 2009/08/25 | 502 | 520 | 502 | 519 | 9,000 |
| 2009/08/20 | 512 | 512 | 491 | 502 | 7,000 |
| 2009/08/19 | 503 | 503 | 502 | 502 | 2,000 |
| 2009/08/17 | 507 | 507 | 502 | 503 | 6,000 |
| 2009/08/14 | 505 | 510 | 502 | 510 | 7,000 |
| 2009/08/13 | 520 | 520 | 515 | 515 | 7,000 |
| 2009/08/12 | 539 | 539 | 522 | 522 | 3,000 |
| 2009/08/10 | 544 | 544 | 544 | 544 | 1,000 |
| 2009/08/07 | 525 | 525 | 525 | 525 | 1,000 |
| 2009/08/06 | 535 | 535 | 525 | 525 | 2,000 |
| 2009/08/05 | 525 | 525 | 525 | 525 | 1,000 |
| 2009/08/04 | 522 | 522 | 521 | 521 | 12,000 |
| 2009/08/03 | 540 | 540 | 519 | 519 | 13,000 |
| 2009/07/30 | 531 | 560 | 530 | 560 | 8,000 |
| 2009/07/29 | 547 | 555 | 536 | 537 | 8,000 |
| 2009/07/28 | 541 | 560 | 541 | 545 | 5,000 |
| 2009/07/27 | 526 | 538 | 525 | 538 | 21,000 |
| 2009/07/24 | 529 | 537 | 525 | 525 | 6,000 |
| 2009/07/23 | 525 | 526 | 523 | 526 | 15,000 |
| 2009/07/22 | 530 | 530 | 530 | 530 | 11,000 |
| 2009/07/21 | 530 | 538 | 530 | 530 | 11,000 |
| 2009/07/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/07/16 | 513 | 513 | 500 | 500 | 2,000 |
| 2009/07/15 | 514 | 514 | 484 | 511 | 6,000 |
| 2009/07/14 | 515 | 515 | 515 | 515 | 2,000 |
| 2009/07/13 | 485 | 520 | 460 | 515 | 10,000 |
| 2009/07/10 | 495 | 495 | 485 | 485 | 11,000 |
| 2009/07/09 | 494 | 499 | 490 | 494 | 18,000 |
| 2009/07/08 | 512 | 512 | 490 | 490 | 16,000 |
| 2009/07/07 | 516 | 516 | 503 | 513 | 5,000 |
| 2009/07/06 | 493 | 518 | 493 | 510 | 19,000 |
| 2009/07/03 | 501 | 501 | 490 | 490 | 11,000 |
| 2009/07/02 | 520 | 520 | 501 | 501 | 3,000 |
| 2009/07/01 | 504 | 506 | 496 | 500 | 19,000 |
| 2009/06/30 | 512 | 538 | 512 | 538 | 7,000 |
| 2009/06/29 | 525 | 525 | 510 | 510 | 5,000 |
| 2009/06/26 | 526 | 526 | 520 | 520 | 5,000 |
| 2009/06/25 | 519 | 529 | 519 | 529 | 9,000 |
| 2009/06/24 | 517 | 519 | 495 | 519 | 11,000 |
| 2009/06/23 | 529 | 529 | 525 | 526 | 10,000 |
| 2009/06/22 | 525 | 559 | 525 | 559 | 3,000 |
| 2009/06/19 | 541 | 541 | 525 | 525 | 8,000 |
| 2009/06/18 | 580 | 580 | 540 | 540 | 21,000 |
| 2009/06/17 | 500 | 555 | 500 | 555 | 21,000 |
| 2009/06/16 | 500 | 500 | 488 | 490 | 22,000 |
| 2009/06/15 | 483 | 510 | 482 | 495 | 36,000 |
| 2009/06/12 | 465 | 477 | 456 | 475 | 22,000 |
| 2009/06/11 | 427 | 455 | 425 | 455 | 22,000 |
| 2009/06/10 | 430 | 430 | 420 | 425 | 14,000 |
| 2009/06/09 | 443 | 444 | 438 | 438 | 30,000 |
| 2009/06/08 | 410 | 430 | 410 | 430 | 133,000 |
| 2009/06/05 | 410 | 411 | 409 | 410 | 57,000 |
| 2009/06/04 | 415 | 415 | 410 | 410 | 14,000 |
| 2009/06/03 | 400 | 417 | 399 | 415 | 52,000 |
| 2009/06/02 | 400 | 404 | 398 | 398 | 26,000 |
| 2009/06/01 | 399 | 399 | 397 | 397 | 19,000 |
| 2009/05/29 | 399 | 399 | 396 | 396 | 4,000 |
| 2009/05/28 | 399 | 399 | 396 | 399 | 6,000 |
| 2009/05/27 | 400 | 403 | 395 | 400 | 19,000 |
| 2009/05/26 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/05/25 | 400 | 400 | 400 | 400 | 10,000 |
| 2009/05/22 | 393 | 400 | 393 | 400 | 5,000 |
| 2009/05/21 | 400 | 400 | 399 | 400 | 5,000 |
| 2009/05/20 | 400 | 410 | 400 | 400 | 6,000 |
| 2009/05/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/05/15 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/05/14 | 392 | 395 | 392 | 395 | 2,000 |
| 2009/05/13 | 400 | 405 | 400 | 405 | 2,000 |
| 2009/05/12 | 405 | 405 | 400 | 400 | 6,000 |
| 2009/05/11 | 405 | 405 | 402 | 402 | 18,000 |
| 2009/05/08 | 415 | 425 | 415 | 417 | 15,000 |
| 2009/05/07 | 426 | 440 | 416 | 416 | 32,000 |
| 2009/05/01 | 417 | 417 | 416 | 416 | 5,000 |
| 2009/04/30 | 425 | 430 | 418 | 418 | 15,000 |
| 2009/04/28 | 422 | 425 | 422 | 425 | 2,000 |
| 2009/04/27 | 429 | 429 | 422 | 422 | 10,000 |
| 2009/04/24 | 431 | 431 | 431 | 431 | 1,000 |
| 2009/04/17 | 446 | 446 | 445 | 445 | 2,000 |
| 2009/04/16 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/04/15 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/04/14 | 451 | 451 | 440 | 440 | 10,000 |
| 2009/04/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/04/09 | 445 | 445 | 445 | 445 | 3,000 |
| 2009/04/07 | 449 | 450 | 446 | 450 | 3,000 |
| 2009/04/06 | 452 | 452 | 450 | 450 | 2,000 |
| 2009/04/03 | 440 | 451 | 440 | 451 | 6,000 |
| 2009/03/31 | 430 | 480 | 425 | 480 | 15,000 |
| 2009/03/30 | 410 | 450 | 400 | 450 | 8,000 |
| 2009/03/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/03/26 | 401 | 410 | 401 | 410 | 2,000 |
| 2009/03/25 | 406 | 419 | 405 | 419 | 9,000 |
| 2009/03/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/03/23 | 410 | 410 | 405 | 405 | 4,000 |
| 2009/03/18 | 410 | 410 | 400 | 410 | 3,000 |
| 2009/03/13 | 399 | 400 | 399 | 400 | 2,000 |
| 2009/03/12 | 400 | 400 | 381 | 381 | 2,000 |
| 2009/03/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/03/06 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/03/04 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/03/03 | 400 | 400 | 390 | 390 | 4,000 |
| 2009/03/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/02/27 | 390 | 420 | 390 | 420 | 7,000 |
| 2009/02/26 | 402 | 402 | 402 | 402 | 4,000 |
| 2009/02/25 | 368 | 383 | 368 | 383 | 7,000 |
| 2009/02/24 | 355 | 365 | 350 | 365 | 5,000 |
| 2009/02/23 | 360 | 370 | 360 | 370 | 3,000 |
| 2009/02/20 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/02/18 | 365 | 378 | 361 | 378 | 4,000 |
| 2009/02/16 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/02/10 | 369 | 402 | 369 | 402 | 3,000 |
| 2009/02/06 | 360 | 389 | 360 | 389 | 11,000 |
| 2009/02/05 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/02/04 | 390 | 390 | 370 | 370 | 4,000 |
| 2009/01/30 | 380 | 395 | 360 | 395 | 9,000 |
| 2009/01/29 | 395 | 395 | 395 | 395 | 2,000 |
| 2009/01/28 | 425 | 425 | 404 | 404 | 7,000 |
| 2009/01/27 | 395 | 415 | 393 | 415 | 14,000 |
| 2009/01/26 | 360 | 375 | 360 | 375 | 9,000 |
| 2009/01/23 | 337 | 355 | 335 | 355 | 12,000 |
| 2009/01/22 | 345 | 352 | 339 | 352 | 6,000 |
| 2009/01/21 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/01/20 | 335 | 342 | 335 | 342 | 3,000 |
| 2009/01/19 | 331 | 355 | 331 | 340 | 8,000 |
| 2009/01/16 | 327 | 331 | 327 | 331 | 4,000 |
| 2009/01/15 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/01/14 | 328 | 328 | 328 | 328 | 2,000 |
| 2009/01/13 | 329 | 333 | 329 | 333 | 8,000 |
| 2009/01/09 | 344 | 344 | 344 | 344 | 7,000 |
| 2009/01/08 | 326 | 335 | 322 | 335 | 10,000 |
| 2009/01/07 | 326 | 341 | 325 | 341 | 9,000 |
| 2009/01/06 | 316 | 325 | 315 | 320 | 26,000 |
| 2009/01/05 | 310 | 315 | 310 | 312 | 4,000 |