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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,980 | 4,120 | 3,980 | 4,090 | 62,200 |
| 2015/12/29 | 4,000 | 4,030 | 3,930 | 3,995 | 82,300 |
| 2015/12/28 | 3,945 | 4,040 | 3,940 | 4,015 | 56,600 |
| 2015/12/25 | 4,000 | 4,030 | 3,930 | 3,945 | 87,600 |
| 2015/12/24 | 4,110 | 4,110 | 4,000 | 4,010 | 72,800 |
| 2015/12/22 | 4,090 | 4,115 | 4,030 | 4,040 | 92,400 |
| 2015/12/21 | 4,165 | 4,205 | 4,040 | 4,070 | 170,000 |
| 2015/12/18 | 4,320 | 4,320 | 4,130 | 4,155 | 191,600 |
| 2015/12/17 | 4,485 | 4,485 | 4,320 | 4,335 | 103,200 |
| 2015/12/16 | 4,335 | 4,390 | 4,305 | 4,360 | 74,400 |
| 2015/12/15 | 4,380 | 4,450 | 4,275 | 4,280 | 66,900 |
| 2015/12/14 | 4,255 | 4,340 | 4,215 | 4,330 | 85,600 |
| 2015/12/11 | 4,280 | 4,420 | 4,280 | 4,405 | 64,700 |
| 2015/12/10 | 4,285 | 4,315 | 4,250 | 4,295 | 59,500 |
| 2015/12/09 | 4,400 | 4,435 | 4,310 | 4,355 | 108,900 |
| 2015/12/08 | 4,575 | 4,585 | 4,410 | 4,445 | 101,800 |
| 2015/12/07 | 4,695 | 4,710 | 4,505 | 4,545 | 128,100 |
| 2015/12/04 | 4,615 | 4,710 | 4,525 | 4,560 | 183,300 |
| 2015/12/03 | 4,495 | 4,720 | 4,475 | 4,705 | 381,700 |
| 2015/12/02 | 4,440 | 4,500 | 4,410 | 4,500 | 150,900 |
| 2015/12/01 | 4,415 | 4,430 | 4,390 | 4,430 | 181,000 |
| 2015/11/30 | 4,315 | 4,380 | 4,210 | 4,360 | 137,200 |
| 2015/11/27 | 4,340 | 4,360 | 4,305 | 4,315 | 87,000 |
| 2015/11/26 | 4,300 | 4,370 | 4,265 | 4,330 | 169,500 |
| 2015/11/25 | 4,300 | 4,320 | 4,215 | 4,235 | 100,100 |
| 2015/11/24 | 4,200 | 4,300 | 4,180 | 4,300 | 155,300 |
| 2015/11/20 | 4,145 | 4,180 | 4,095 | 4,180 | 86,000 |
| 2015/11/19 | 4,130 | 4,145 | 4,070 | 4,100 | 95,000 |
| 2015/11/18 | 4,180 | 4,200 | 4,055 | 4,060 | 166,900 |
| 2015/11/17 | 4,230 | 4,330 | 4,140 | 4,150 | 202,300 |
| 2015/11/16 | 4,180 | 4,220 | 4,145 | 4,155 | 151,800 |
| 2015/11/13 | 4,080 | 4,250 | 4,080 | 4,235 | 285,500 |
| 2015/11/12 | 4,140 | 4,185 | 4,085 | 4,125 | 255,000 |
| 2015/11/11 | 4,045 | 4,250 | 4,000 | 4,100 | 616,600 |
| 2015/11/10 | 4,100 | 4,105 | 3,855 | 3,905 | 680,600 |
| 2015/11/09 | 4,500 | 4,510 | 4,100 | 4,140 | 577,300 |
| 2015/11/06 | 4,180 | 4,675 | 4,180 | 4,415 | 807,300 |
| 2015/11/05 | 5,230 | 5,230 | 5,070 | 5,180 | 123,000 |
| 2015/11/04 | 5,150 | 5,220 | 5,090 | 5,220 | 88,800 |
| 2015/11/02 | 5,070 | 5,160 | 5,040 | 5,090 | 68,500 |
| 2015/10/30 | 5,060 | 5,160 | 5,010 | 5,110 | 100,200 |
| 2015/10/29 | 5,200 | 5,270 | 5,130 | 5,150 | 252,500 |
| 2015/10/28 | 5,010 | 5,180 | 5,000 | 5,160 | 95,900 |
| 2015/10/27 | 5,140 | 5,140 | 4,990 | 5,010 | 69,100 |
| 2015/10/26 | 5,150 | 5,250 | 5,100 | 5,120 | 127,000 |
| 2015/10/23 | 5,040 | 5,180 | 5,020 | 5,070 | 181,200 |
| 2015/10/22 | 4,900 | 4,975 | 4,870 | 4,955 | 95,100 |
| 2015/10/21 | 4,760 | 4,895 | 4,720 | 4,880 | 57,500 |
| 2015/10/20 | 4,800 | 4,810 | 4,715 | 4,740 | 32,800 |
| 2015/10/19 | 4,760 | 4,810 | 4,700 | 4,785 | 53,500 |
| 2015/10/16 | 4,775 | 4,775 | 4,705 | 4,735 | 52,700 |
| 2015/10/15 | 4,750 | 4,795 | 4,700 | 4,725 | 94,400 |
| 2015/10/14 | 4,820 | 4,910 | 4,780 | 4,825 | 68,900 |
| 2015/10/13 | 4,780 | 4,955 | 4,740 | 4,895 | 122,200 |
| 2015/10/09 | 4,685 | 4,835 | 4,630 | 4,805 | 95,400 |
| 2015/10/08 | 4,820 | 4,820 | 4,685 | 4,725 | 64,700 |
| 2015/10/07 | 4,880 | 4,880 | 4,675 | 4,845 | 70,900 |
| 2015/10/06 | 5,000 | 5,090 | 4,770 | 4,790 | 114,900 |
| 2015/10/05 | 4,930 | 5,000 | 4,850 | 4,980 | 127,100 |
| 2015/10/02 | 4,785 | 4,880 | 4,755 | 4,830 | 75,900 |
| 2015/10/01 | 4,680 | 4,820 | 4,605 | 4,785 | 114,900 |
| 2015/09/30 | 4,470 | 4,630 | 4,450 | 4,590 | 123,900 |
| 2015/09/29 | 4,455 | 4,495 | 4,320 | 4,355 | 62,400 |
| 2015/09/28 | 4,565 | 4,590 | 4,470 | 4,580 | 46,100 |
| 2015/09/25 | 4,420 | 4,495 | 4,340 | 4,495 | 63,600 |
| 2015/09/24 | 4,500 | 4,500 | 4,395 | 4,415 | 76,600 |
| 2015/09/18 | 4,505 | 4,590 | 4,465 | 4,570 | 68,600 |
| 2015/09/17 | 4,540 | 4,635 | 4,415 | 4,625 | 84,000 |
| 2015/09/16 | 4,490 | 4,580 | 4,400 | 4,410 | 91,400 |
| 2015/09/15 | 4,535 | 4,750 | 4,485 | 4,495 | 113,000 |
| 2015/09/14 | 4,570 | 4,660 | 4,515 | 4,535 | 126,800 |
| 2015/09/11 | 4,495 | 4,670 | 4,480 | 4,525 | 166,500 |
| 2015/09/10 | 4,150 | 4,455 | 4,125 | 4,425 | 134,300 |
| 2015/09/09 | 4,125 | 4,255 | 4,050 | 4,255 | 114,000 |
| 2015/09/08 | 4,195 | 4,205 | 3,920 | 3,930 | 154,900 |
| 2015/09/07 | 4,245 | 4,335 | 4,150 | 4,185 | 140,300 |
| 2015/09/04 | 4,600 | 4,610 | 4,300 | 4,315 | 96,000 |
| 2015/09/03 | 4,635 | 4,750 | 4,525 | 4,540 | 94,400 |
| 2015/09/02 | 4,360 | 4,645 | 4,360 | 4,515 | 118,100 |
| 2015/09/01 | 4,770 | 4,810 | 4,545 | 4,560 | 141,400 |
| 2015/08/31 | 4,695 | 4,795 | 4,590 | 4,770 | 109,000 |
| 2015/08/28 | 4,660 | 4,685 | 4,565 | 4,675 | 115,500 |
| 2015/08/27 | 4,500 | 4,700 | 4,400 | 4,490 | 165,300 |
| 2015/08/26 | 4,220 | 4,295 | 4,100 | 4,235 | 299,100 |
| 2015/08/25 | 4,150 | 4,585 | 4,030 | 4,290 | 250,200 |
| 2015/08/24 | 4,550 | 4,730 | 4,320 | 4,340 | 197,500 |
| 2015/08/21 | 4,620 | 4,850 | 4,615 | 4,745 | 134,900 |
| 2015/08/20 | 4,880 | 4,930 | 4,845 | 4,855 | 76,600 |
| 2015/08/19 | 5,030 | 5,030 | 4,865 | 4,915 | 80,300 |
| 2015/08/18 | 5,000 | 5,120 | 4,970 | 5,030 | 104,800 |
| 2015/08/17 | 4,965 | 5,100 | 4,865 | 5,050 | 164,300 |
| 2015/08/14 | 4,745 | 5,070 | 4,710 | 4,990 | 202,000 |
| 2015/08/13 | 4,900 | 4,915 | 4,650 | 4,680 | 182,300 |
| 2015/08/12 | 4,820 | 4,970 | 4,800 | 4,920 | 182,600 |
| 2015/08/11 | 4,635 | 4,890 | 4,625 | 4,875 | 192,900 |
| 2015/08/10 | 4,300 | 4,730 | 4,300 | 4,705 | 245,700 |
| 2015/08/07 | 4,310 | 4,415 | 4,250 | 4,360 | 209,400 |
| 2015/08/06 | 4,240 | 4,650 | 4,235 | 4,440 | 620,400 |
| 2015/08/05 | 4,055 | 4,130 | 4,025 | 4,120 | 259,200 |
| 2015/08/04 | 3,900 | 4,000 | 3,755 | 3,990 | 252,600 |
| 2015/08/03 | 3,770 | 3,895 | 3,730 | 3,880 | 191,800 |
| 2015/07/31 | 3,600 | 3,760 | 3,600 | 3,755 | 192,300 |
| 2015/07/30 | 3,635 | 3,635 | 3,570 | 3,580 | 111,400 |
| 2015/07/29 | 3,660 | 3,660 | 3,550 | 3,610 | 93,200 |
| 2015/07/28 | 3,555 | 3,590 | 3,515 | 3,560 | 59,100 |
| 2015/07/27 | 3,690 | 3,690 | 3,590 | 3,610 | 54,200 |
| 2015/07/24 | 3,720 | 3,720 | 3,635 | 3,690 | 42,300 |
| 2015/07/23 | 3,750 | 3,775 | 3,700 | 3,720 | 46,200 |
| 2015/07/22 | 3,785 | 3,815 | 3,735 | 3,740 | 59,500 |
| 2015/07/21 | 3,820 | 3,845 | 3,785 | 3,825 | 61,800 |
| 2015/07/17 | 3,835 | 3,835 | 3,770 | 3,800 | 40,300 |
| 2015/07/16 | 3,780 | 3,795 | 3,745 | 3,790 | 30,900 |
| 2015/07/15 | 3,750 | 3,765 | 3,710 | 3,760 | 33,800 |
| 2015/07/14 | 3,825 | 3,825 | 3,735 | 3,745 | 66,100 |
| 2015/07/13 | 3,730 | 3,760 | 3,680 | 3,735 | 42,200 |
| 2015/07/10 | 3,750 | 3,770 | 3,620 | 3,640 | 63,800 |
| 2015/07/09 | 3,530 | 3,755 | 3,465 | 3,725 | 119,300 |
| 2015/07/08 | 3,895 | 3,895 | 3,705 | 3,730 | 89,900 |
| 2015/07/07 | 3,950 | 3,995 | 3,885 | 3,900 | 54,700 |
| 2015/07/06 | 3,995 | 4,005 | 3,840 | 3,905 | 58,900 |
| 2015/07/03 | 4,045 | 4,045 | 3,960 | 3,995 | 39,900 |
| 2015/07/02 | 4,115 | 4,115 | 4,025 | 4,030 | 52,900 |
| 2015/07/01 | 4,050 | 4,130 | 3,980 | 4,090 | 93,700 |
| 2015/06/30 | 3,895 | 4,030 | 3,895 | 4,020 | 57,100 |
| 2015/06/29 | 3,820 | 3,960 | 3,820 | 3,900 | 87,000 |
| 2015/06/26 | 4,030 | 4,075 | 4,020 | 4,030 | 29,300 |
| 2015/06/25 | 4,025 | 4,090 | 4,010 | 4,065 | 59,700 |
| 2015/06/24 | 3,965 | 4,110 | 3,940 | 4,080 | 142,400 |
| 2015/06/23 | 3,880 | 3,970 | 3,855 | 3,965 | 80,900 |
| 2015/06/22 | 3,985 | 3,995 | 3,870 | 3,920 | 104,500 |
| 2015/06/19 | 3,985 | 4,020 | 3,830 | 3,930 | 294,500 |
| 2015/06/18 | 3,705 | 3,770 | 3,690 | 3,705 | 73,500 |
| 2015/06/17 | 3,855 | 3,855 | 3,715 | 3,730 | 47,800 |
| 2015/06/16 | 3,870 | 3,870 | 3,805 | 3,815 | 26,700 |
| 2015/06/15 | 3,875 | 3,885 | 3,815 | 3,840 | 72,300 |
| 2015/06/12 | 3,750 | 3,930 | 3,750 | 3,925 | 137,600 |
| 2015/06/11 | 3,750 | 3,775 | 3,675 | 3,705 | 54,600 |
| 2015/06/10 | 3,750 | 3,775 | 3,710 | 3,710 | 28,800 |
| 2015/06/09 | 3,785 | 3,790 | 3,705 | 3,710 | 36,500 |
| 2015/06/08 | 3,795 | 3,835 | 3,785 | 3,800 | 19,100 |
| 2015/06/05 | 3,760 | 3,830 | 3,740 | 3,795 | 35,700 |
| 2015/06/04 | 3,825 | 3,835 | 3,785 | 3,795 | 37,900 |
| 2015/06/03 | 3,800 | 3,825 | 3,760 | 3,780 | 46,300 |
| 2015/06/02 | 3,880 | 3,885 | 3,795 | 3,815 | 82,400 |
| 2015/06/01 | 3,790 | 3,910 | 3,790 | 3,900 | 58,700 |
| 2015/05/29 | 3,880 | 3,890 | 3,805 | 3,840 | 75,100 |
| 2015/05/28 | 3,940 | 3,950 | 3,845 | 3,905 | 78,600 |
| 2015/05/27 | 3,750 | 3,920 | 3,750 | 3,920 | 191,600 |
| 2015/05/26 | 3,730 | 3,745 | 3,680 | 3,725 | 69,900 |
| 2015/05/25 | 3,805 | 3,830 | 3,740 | 3,750 | 87,000 |
| 2015/05/22 | 3,785 | 3,810 | 3,785 | 3,805 | 40,400 |
| 2015/05/21 | 3,810 | 3,840 | 3,780 | 3,815 | 61,100 |
| 2015/05/20 | 3,775 | 3,840 | 3,760 | 3,790 | 83,500 |
| 2015/05/19 | 3,730 | 3,790 | 3,720 | 3,785 | 88,800 |
| 2015/05/18 | 3,700 | 3,730 | 3,695 | 3,715 | 50,500 |
| 2015/05/15 | 3,600 | 3,670 | 3,600 | 3,670 | 68,100 |
| 2015/05/14 | 3,645 | 3,655 | 3,555 | 3,590 | 73,200 |
| 2015/05/13 | 3,685 | 3,695 | 3,585 | 3,625 | 81,700 |
| 2015/05/12 | 3,735 | 3,735 | 3,630 | 3,680 | 175,800 |
| 2015/05/11 | 3,535 | 3,620 | 3,470 | 3,610 | 100,000 |
| 2015/05/08 | 3,425 | 3,495 | 3,425 | 3,490 | 46,800 |
| 2015/05/07 | 3,400 | 3,490 | 3,400 | 3,420 | 62,600 |
| 2015/05/01 | 3,430 | 3,445 | 3,365 | 3,415 | 133,800 |
| 2015/04/30 | 3,595 | 3,660 | 3,420 | 3,425 | 219,000 |
| 2015/04/28 | 3,780 | 3,795 | 3,555 | 3,585 | 467,000 |
| 2015/04/27 | 3,825 | 3,855 | 3,785 | 3,800 | 98,800 |
| 2015/04/24 | 3,795 | 3,860 | 3,775 | 3,820 | 120,300 |
| 2015/04/23 | 3,870 | 3,870 | 3,800 | 3,825 | 90,500 |
| 2015/04/22 | 3,785 | 3,895 | 3,760 | 3,870 | 153,100 |
| 2015/04/21 | 3,785 | 3,820 | 3,735 | 3,755 | 96,400 |
| 2015/04/20 | 3,670 | 3,790 | 3,655 | 3,760 | 56,400 |
| 2015/04/17 | 3,825 | 3,830 | 3,705 | 3,725 | 150,500 |
| 2015/04/16 | 4,030 | 4,035 | 3,805 | 3,870 | 184,700 |
| 2015/04/15 | 4,160 | 4,190 | 4,045 | 4,055 | 103,300 |
| 2015/04/14 | 4,080 | 4,230 | 4,050 | 4,180 | 120,000 |
| 2015/04/13 | 4,190 | 4,245 | 4,070 | 4,090 | 193,800 |
| 2015/04/10 | 4,025 | 4,165 | 4,020 | 4,150 | 154,900 |
| 2015/04/09 | 3,985 | 4,030 | 3,930 | 4,015 | 133,100 |
| 2015/04/08 | 3,840 | 3,990 | 3,795 | 3,980 | 236,200 |
| 2015/04/07 | 3,760 | 3,840 | 3,725 | 3,815 | 56,100 |
| 2015/04/06 | 3,755 | 3,780 | 3,720 | 3,740 | 34,300 |
| 2015/04/03 | 3,840 | 3,840 | 3,725 | 3,805 | 75,000 |
| 2015/04/02 | 3,695 | 3,820 | 3,660 | 3,815 | 64,700 |
| 2015/04/01 | 3,650 | 3,705 | 3,595 | 3,705 | 61,000 |
| 2015/03/31 | 3,750 | 3,750 | 3,650 | 3,665 | 51,800 |
| 2015/03/30 | 3,800 | 3,800 | 3,595 | 3,660 | 181,000 |
| 2015/03/27 | 3,725 | 3,885 | 3,710 | 3,790 | 116,700 |
| 2015/03/26 | 3,715 | 3,730 | 3,680 | 3,725 | 47,900 |
| 2015/03/25 | 3,755 | 3,770 | 3,660 | 3,740 | 87,400 |
| 2015/03/24 | 3,810 | 3,850 | 3,715 | 3,755 | 98,500 |
| 2015/03/23 | 3,770 | 3,855 | 3,735 | 3,810 | 155,700 |
| 2015/03/20 | 3,680 | 3,795 | 3,640 | 3,790 | 155,600 |
| 2015/03/19 | 3,585 | 3,680 | 3,495 | 3,680 | 120,600 |
| 2015/03/18 | 3,590 | 3,595 | 3,450 | 3,520 | 165,200 |
| 2015/03/17 | 3,480 | 3,550 | 3,410 | 3,550 | 325,800 |
| 2015/03/16 | 3,180 | 3,210 | 3,160 | 3,200 | 25,300 |
| 2015/03/13 | 3,225 | 3,225 | 3,145 | 3,170 | 33,800 |
| 2015/03/12 | 3,260 | 3,285 | 3,205 | 3,235 | 21,400 |
| 2015/03/11 | 3,200 | 3,250 | 3,155 | 3,250 | 29,500 |
| 2015/03/10 | 3,260 | 3,335 | 3,215 | 3,240 | 53,800 |
| 2015/03/09 | 3,205 | 3,280 | 3,190 | 3,250 | 46,000 |
| 2015/03/06 | 3,160 | 3,220 | 3,130 | 3,205 | 26,600 |
| 2015/03/05 | 3,200 | 3,200 | 3,150 | 3,160 | 37,300 |
| 2015/03/04 | 3,230 | 3,280 | 3,175 | 3,220 | 45,300 |
| 2015/03/03 | 3,215 | 3,345 | 3,200 | 3,300 | 105,700 |
| 2015/03/02 | 3,100 | 3,190 | 3,100 | 3,180 | 53,900 |
| 2015/02/27 | 3,045 | 3,135 | 3,010 | 3,105 | 69,300 |
| 2015/02/26 | 3,015 | 3,055 | 2,991 | 2,993 | 27,700 |
| 2015/02/25 | 2,999 | 3,065 | 2,982 | 3,060 | 30,600 |
| 2015/02/24 | 3,000 | 3,010 | 2,975 | 2,982 | 38,100 |
| 2015/02/23 | 3,010 | 3,060 | 2,980 | 3,015 | 31,400 |
| 2015/02/20 | 3,020 | 3,060 | 3,000 | 3,035 | 32,800 |
| 2015/02/19 | 3,100 | 3,100 | 3,020 | 3,020 | 40,100 |
| 2015/02/18 | 3,055 | 3,145 | 3,050 | 3,080 | 17,000 |
| 2015/02/17 | 3,100 | 3,115 | 3,010 | 3,095 | 25,200 |
| 2015/02/16 | 3,130 | 3,140 | 3,100 | 3,115 | 27,400 |
| 2015/02/13 | 3,100 | 3,140 | 3,100 | 3,130 | 37,400 |
| 2015/02/12 | 3,005 | 3,090 | 3,000 | 3,080 | 24,500 |
| 2015/02/10 | 2,905 | 3,015 | 2,874 | 2,965 | 55,900 |
| 2015/02/09 | 3,080 | 3,090 | 2,940 | 2,949 | 65,100 |
| 2015/02/06 | 3,055 | 3,070 | 2,995 | 2,995 | 27,800 |
| 2015/02/05 | 3,010 | 3,070 | 2,990 | 3,010 | 51,100 |
| 2015/02/04 | 3,045 | 3,100 | 2,990 | 3,040 | 44,500 |
| 2015/02/03 | 3,195 | 3,210 | 2,850 | 3,025 | 135,000 |
| 2015/02/02 | 3,215 | 3,220 | 3,150 | 3,185 | 34,000 |
| 2015/01/30 | 3,285 | 3,285 | 3,210 | 3,215 | 22,400 |
| 2015/01/29 | 3,270 | 3,285 | 3,195 | 3,215 | 25,700 |
| 2015/01/28 | 3,285 | 3,290 | 3,260 | 3,285 | 11,500 |
| 2015/01/27 | 3,280 | 3,320 | 3,235 | 3,265 | 23,900 |
| 2015/01/26 | 3,280 | 3,290 | 3,250 | 3,270 | 23,200 |
| 2015/01/23 | 3,320 | 3,370 | 3,295 | 3,330 | 39,400 |
| 2015/01/22 | 3,225 | 3,315 | 3,225 | 3,295 | 35,400 |
| 2015/01/21 | 3,180 | 3,200 | 3,130 | 3,190 | 15,400 |
| 2015/01/20 | 3,100 | 3,205 | 3,095 | 3,180 | 23,100 |
| 2015/01/19 | 3,210 | 3,230 | 3,095 | 3,120 | 36,200 |
| 2015/01/16 | 3,200 | 3,200 | 3,120 | 3,180 | 27,200 |
| 2015/01/15 | 3,115 | 3,235 | 3,110 | 3,200 | 45,800 |
| 2015/01/14 | 3,160 | 3,230 | 3,160 | 3,175 | 32,300 |
| 2015/01/13 | 3,275 | 3,275 | 3,180 | 3,230 | 32,800 |
| 2015/01/09 | 3,440 | 3,440 | 3,200 | 3,275 | 73,000 |
| 2015/01/08 | 3,300 | 3,415 | 3,290 | 3,410 | 76,400 |
| 2015/01/07 | 3,050 | 3,250 | 3,025 | 3,240 | 52,600 |
| 2015/01/06 | 3,195 | 3,195 | 3,095 | 3,100 | 51,000 |
| 2015/01/05 | 3,150 | 3,260 | 3,130 | 3,215 | 37,700 |