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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,340 | 1,400 | 1,331 | 1,371 | 239,500 |
| 2022/12/29 | 1,370 | 1,390 | 1,327 | 1,340 | 219,700 |
| 2022/12/28 | 1,358 | 1,401 | 1,332 | 1,396 | 269,900 |
| 2022/12/27 | 1,323 | 1,385 | 1,319 | 1,375 | 321,700 |
| 2022/12/26 | 1,291 | 1,318 | 1,258 | 1,293 | 391,200 |
| 2022/12/23 | 1,344 | 1,344 | 1,287 | 1,297 | 415,900 |
| 2022/12/22 | 1,446 | 1,455 | 1,369 | 1,390 | 574,000 |
| 2022/12/21 | 1,537 | 1,537 | 1,432 | 1,441 | 520,000 |
| 2022/12/20 | 1,629 | 1,655 | 1,520 | 1,556 | 273,600 |
| 2022/12/19 | 1,620 | 1,639 | 1,588 | 1,618 | 140,600 |
| 2022/12/16 | 1,638 | 1,698 | 1,622 | 1,648 | 358,300 |
| 2022/12/15 | 1,704 | 1,738 | 1,651 | 1,678 | 492,000 |
| 2022/12/14 | 1,587 | 1,701 | 1,572 | 1,700 | 754,300 |
| 2022/12/13 | 1,567 | 1,585 | 1,522 | 1,529 | 92,200 |
| 2022/12/12 | 1,502 | 1,550 | 1,483 | 1,533 | 114,300 |
| 2022/12/09 | 1,478 | 1,537 | 1,478 | 1,515 | 71,100 |
| 2022/12/08 | 1,521 | 1,521 | 1,464 | 1,488 | 176,300 |
| 2022/12/07 | 1,480 | 1,540 | 1,480 | 1,522 | 177,200 |
| 2022/12/06 | 1,535 | 1,539 | 1,485 | 1,511 | 154,800 |
| 2022/12/05 | 1,552 | 1,552 | 1,516 | 1,548 | 62,700 |
| 2022/12/02 | 1,571 | 1,571 | 1,527 | 1,528 | 159,500 |
| 2022/12/01 | 1,620 | 1,633 | 1,574 | 1,590 | 101,600 |
| 2022/11/30 | 1,570 | 1,611 | 1,561 | 1,611 | 128,800 |
| 2022/11/29 | 1,613 | 1,613 | 1,546 | 1,550 | 176,000 |
| 2022/11/28 | 1,662 | 1,663 | 1,621 | 1,621 | 70,900 |
| 2022/11/25 | 1,625 | 1,676 | 1,613 | 1,641 | 259,400 |
| 2022/11/24 | 1,600 | 1,632 | 1,560 | 1,625 | 230,400 |
| 2022/11/22 | 1,606 | 1,624 | 1,593 | 1,610 | 91,300 |
| 2022/11/21 | 1,620 | 1,639 | 1,590 | 1,596 | 200,700 |
| 2022/11/18 | 1,580 | 1,622 | 1,561 | 1,601 | 275,200 |
| 2022/11/17 | 1,499 | 1,592 | 1,484 | 1,586 | 351,600 |
| 2022/11/16 | 1,485 | 1,513 | 1,457 | 1,501 | 151,200 |
| 2022/11/15 | 1,487 | 1,535 | 1,465 | 1,501 | 199,100 |
| 2022/11/14 | 1,533 | 1,534 | 1,465 | 1,487 | 403,200 |
| 2022/11/11 | 1,620 | 1,627 | 1,485 | 1,532 | 719,200 |
| 2022/11/10 | 1,525 | 1,622 | 1,506 | 1,614 | 638,700 |
| 2022/11/09 | 1,635 | 1,635 | 1,483 | 1,501 | 1,029,600 |
| 2022/11/08 | 1,761 | 1,785 | 1,695 | 1,777 | 337,100 |
| 2022/11/07 | 1,792 | 1,795 | 1,728 | 1,762 | 212,600 |
| 2022/11/04 | 1,656 | 1,767 | 1,656 | 1,752 | 241,200 |
| 2022/11/02 | 1,716 | 1,729 | 1,690 | 1,696 | 86,700 |
| 2022/11/01 | 1,669 | 1,718 | 1,643 | 1,713 | 183,700 |
| 2022/10/31 | 1,644 | 1,679 | 1,627 | 1,666 | 162,000 |
| 2022/10/28 | 1,597 | 1,643 | 1,590 | 1,604 | 334,000 |
| 2022/10/27 | 1,582 | 1,626 | 1,562 | 1,597 | 187,000 |
| 2022/10/26 | 1,691 | 1,715 | 1,586 | 1,604 | 391,400 |
| 2022/10/25 | 1,629 | 1,710 | 1,609 | 1,709 | 242,900 |
| 2022/10/24 | 1,650 | 1,671 | 1,616 | 1,633 | 179,500 |
| 2022/10/21 | 1,693 | 1,719 | 1,619 | 1,633 | 466,600 |
| 2022/10/20 | 1,710 | 1,734 | 1,683 | 1,713 | 664,500 |
| 2022/10/19 | 1,552 | 1,720 | 1,550 | 1,715 | 717,100 |
| 2022/10/18 | 1,513 | 1,559 | 1,485 | 1,554 | 170,000 |
| 2022/10/17 | 1,413 | 1,506 | 1,413 | 1,506 | 191,900 |
| 2022/10/14 | 1,407 | 1,453 | 1,375 | 1,443 | 171,700 |
| 2022/10/13 | 1,368 | 1,378 | 1,345 | 1,356 | 116,600 |
| 2022/10/12 | 1,390 | 1,405 | 1,362 | 1,398 | 120,100 |
| 2022/10/11 | 1,424 | 1,446 | 1,396 | 1,411 | 162,000 |
| 2022/10/07 | 1,427 | 1,476 | 1,425 | 1,439 | 202,600 |
| 2022/10/06 | 1,439 | 1,467 | 1,428 | 1,445 | 205,900 |
| 2022/10/05 | 1,386 | 1,470 | 1,374 | 1,442 | 579,500 |
| 2022/10/04 | 1,380 | 1,391 | 1,346 | 1,349 | 149,100 |
| 2022/10/03 | 1,300 | 1,328 | 1,270 | 1,326 | 213,200 |
| 2022/09/30 | 1,362 | 1,403 | 1,324 | 1,330 | 383,600 |
| 2022/09/29 | 1,325 | 1,379 | 1,311 | 1,362 | 307,000 |
| 2022/09/28 | 1,276 | 1,303 | 1,264 | 1,284 | 298,700 |
| 2022/09/27 | 1,283 | 1,294 | 1,251 | 1,279 | 132,400 |
| 2022/09/26 | 1,329 | 1,329 | 1,280 | 1,283 | 181,700 |
| 2022/09/22 | 1,321 | 1,347 | 1,297 | 1,335 | 222,900 |
| 2022/09/21 | 1,378 | 1,394 | 1,331 | 1,351 | 240,800 |
| 2022/09/20 | 1,426 | 1,448 | 1,363 | 1,385 | 312,500 |
| 2022/09/16 | 1,436 | 1,462 | 1,404 | 1,412 | 312,600 |
| 2022/09/15 | 1,546 | 1,571 | 1,444 | 1,448 | 508,400 |
| 2022/09/14 | 1,505 | 1,566 | 1,502 | 1,525 | 383,700 |
| 2022/09/13 | 1,544 | 1,594 | 1,475 | 1,557 | 531,700 |
| 2022/09/12 | 1,449 | 1,532 | 1,449 | 1,514 | 856,000 |
| 2022/09/09 | 1,270 | 1,415 | 1,242 | 1,407 | 687,100 |
| 2022/09/08 | 1,200 | 1,282 | 1,195 | 1,276 | 210,700 |
| 2022/09/07 | 1,168 | 1,178 | 1,138 | 1,177 | 81,100 |
| 2022/09/06 | 1,177 | 1,185 | 1,161 | 1,178 | 86,300 |
| 2022/09/05 | 1,204 | 1,224 | 1,157 | 1,179 | 190,700 |
| 2022/09/02 | 1,263 | 1,292 | 1,197 | 1,207 | 257,300 |
| 2022/09/01 | 1,300 | 1,326 | 1,265 | 1,288 | 177,300 |
| 2022/08/31 | 1,314 | 1,349 | 1,314 | 1,320 | 150,300 |
| 2022/08/30 | 1,285 | 1,342 | 1,272 | 1,339 | 213,400 |
| 2022/08/29 | 1,265 | 1,294 | 1,261 | 1,267 | 98,600 |
| 2022/08/26 | 1,292 | 1,326 | 1,281 | 1,309 | 83,900 |
| 2022/08/25 | 1,271 | 1,304 | 1,266 | 1,291 | 118,900 |
| 2022/08/24 | 1,253 | 1,270 | 1,243 | 1,260 | 82,800 |
| 2022/08/23 | 1,225 | 1,265 | 1,206 | 1,255 | 136,200 |
| 2022/08/22 | 1,225 | 1,249 | 1,210 | 1,239 | 56,500 |
| 2022/08/19 | 1,271 | 1,280 | 1,248 | 1,248 | 86,500 |
| 2022/08/18 | 1,290 | 1,305 | 1,268 | 1,282 | 104,400 |
| 2022/08/17 | 1,328 | 1,346 | 1,277 | 1,292 | 205,600 |
| 2022/08/16 | 1,310 | 1,350 | 1,287 | 1,315 | 287,700 |
| 2022/08/15 | 1,205 | 1,322 | 1,198 | 1,317 | 300,700 |
| 2022/08/12 | 1,222 | 1,240 | 1,193 | 1,196 | 116,900 |
| 2022/08/10 | 1,168 | 1,232 | 1,147 | 1,192 | 247,100 |
| 2022/08/09 | 1,143 | 1,164 | 1,120 | 1,162 | 122,300 |
| 2022/08/08 | 1,159 | 1,199 | 1,125 | 1,144 | 356,700 |
| 2022/08/05 | 1,257 | 1,268 | 1,242 | 1,263 | 142,600 |
| 2022/08/04 | 1,248 | 1,266 | 1,225 | 1,262 | 134,300 |
| 2022/08/03 | 1,274 | 1,289 | 1,232 | 1,248 | 134,200 |
| 2022/08/02 | 1,290 | 1,291 | 1,247 | 1,274 | 152,300 |
| 2022/08/01 | 1,245 | 1,257 | 1,211 | 1,256 | 123,400 |
| 2022/07/29 | 1,265 | 1,265 | 1,225 | 1,239 | 189,900 |
| 2022/07/28 | 1,284 | 1,312 | 1,261 | 1,294 | 241,100 |
| 2022/07/27 | 1,300 | 1,326 | 1,269 | 1,278 | 184,400 |
| 2022/07/26 | 1,250 | 1,300 | 1,238 | 1,300 | 106,300 |
| 2022/07/25 | 1,277 | 1,280 | 1,234 | 1,245 | 156,900 |
| 2022/07/22 | 1,276 | 1,308 | 1,226 | 1,289 | 171,200 |
| 2022/07/21 | 1,284 | 1,318 | 1,269 | 1,276 | 151,500 |
| 2022/07/20 | 1,271 | 1,284 | 1,240 | 1,279 | 134,300 |
| 2022/07/19 | 1,284 | 1,290 | 1,226 | 1,233 | 83,300 |
| 2022/07/15 | 1,258 | 1,277 | 1,216 | 1,241 | 163,300 |
| 2022/07/14 | 1,268 | 1,295 | 1,238 | 1,252 | 208,600 |
| 2022/07/13 | 1,190 | 1,262 | 1,180 | 1,262 | 367,600 |
| 2022/07/12 | 1,127 | 1,134 | 1,112 | 1,130 | 73,500 |
| 2022/07/11 | 1,131 | 1,158 | 1,123 | 1,130 | 157,900 |
| 2022/07/08 | 1,122 | 1,146 | 1,108 | 1,111 | 136,200 |
| 2022/07/07 | 1,118 | 1,130 | 1,084 | 1,121 | 86,300 |
| 2022/07/06 | 1,131 | 1,131 | 1,106 | 1,106 | 82,600 |
| 2022/07/05 | 1,166 | 1,176 | 1,132 | 1,141 | 104,000 |
| 2022/07/04 | 1,170 | 1,195 | 1,131 | 1,152 | 121,000 |
| 2022/07/01 | 1,213 | 1,242 | 1,150 | 1,159 | 120,800 |
| 2022/06/30 | 1,216 | 1,257 | 1,195 | 1,226 | 151,800 |
| 2022/06/29 | 1,199 | 1,220 | 1,181 | 1,218 | 120,800 |
| 2022/06/28 | 1,142 | 1,220 | 1,115 | 1,213 | 134,000 |
| 2022/06/27 | 1,167 | 1,181 | 1,127 | 1,146 | 81,800 |
| 2022/06/24 | 1,170 | 1,171 | 1,091 | 1,145 | 195,200 |
| 2022/06/23 | 1,209 | 1,239 | 1,171 | 1,171 | 181,300 |
| 2022/06/22 | 1,298 | 1,305 | 1,203 | 1,205 | 230,600 |
| 2022/06/21 | 1,289 | 1,306 | 1,221 | 1,299 | 206,100 |
| 2022/06/20 | 1,285 | 1,310 | 1,259 | 1,275 | 184,900 |
| 2022/06/17 | 1,212 | 1,284 | 1,210 | 1,280 | 195,400 |
| 2022/06/16 | 1,257 | 1,290 | 1,245 | 1,258 | 161,000 |
| 2022/06/15 | 1,215 | 1,291 | 1,215 | 1,227 | 206,200 |
| 2022/06/14 | 1,202 | 1,219 | 1,190 | 1,204 | 99,300 |
| 2022/06/13 | 1,185 | 1,248 | 1,180 | 1,226 | 162,500 |
| 2022/06/10 | 1,234 | 1,251 | 1,211 | 1,215 | 212,800 |
| 2022/06/09 | 1,293 | 1,319 | 1,207 | 1,260 | 482,500 |
| 2022/06/08 | 1,293 | 1,326 | 1,274 | 1,310 | 420,300 |
| 2022/06/07 | 1,170 | 1,268 | 1,168 | 1,263 | 515,000 |
| 2022/06/06 | 1,069 | 1,157 | 1,068 | 1,147 | 444,300 |
| 2022/06/03 | 991 | 1,099 | 983 | 1,091 | 391,500 |
| 2022/06/02 | 966 | 984 | 960 | 975 | 68,200 |
| 2022/06/01 | 919 | 958 | 918 | 958 | 70,000 |
| 2022/05/31 | 939 | 939 | 914 | 914 | 53,400 |
| 2022/05/30 | 893 | 941 | 893 | 941 | 102,600 |
| 2022/05/27 | 891 | 894 | 871 | 876 | 43,100 |
| 2022/05/26 | 848 | 885 | 848 | 876 | 46,000 |
| 2022/05/25 | 844 | 851 | 830 | 845 | 44,900 |
| 2022/05/24 | 875 | 877 | 853 | 853 | 43,700 |
| 2022/05/23 | 901 | 912 | 867 | 875 | 66,600 |
| 2022/05/20 | 842 | 894 | 842 | 893 | 81,500 |
| 2022/05/19 | 839 | 852 | 830 | 843 | 42,100 |
| 2022/05/18 | 815 | 862 | 815 | 862 | 117,100 |
| 2022/05/17 | 775 | 807 | 774 | 807 | 46,400 |
| 2022/05/16 | 777 | 788 | 773 | 775 | 26,000 |
| 2022/05/13 | 760 | 790 | 760 | 779 | 40,900 |
| 2022/05/12 | 783 | 783 | 739 | 759 | 101,600 |
| 2022/05/11 | 778 | 789 | 778 | 787 | 36,800 |
| 2022/05/10 | 770 | 784 | 762 | 781 | 51,800 |
| 2022/05/09 | 799 | 799 | 777 | 779 | 56,400 |
| 2022/05/06 | 779 | 805 | 778 | 802 | 40,200 |
| 2022/05/02 | 775 | 795 | 767 | 785 | 27,600 |
| 2022/04/28 | 786 | 791 | 772 | 790 | 53,100 |
| 2022/04/27 | 780 | 795 | 771 | 795 | 74,300 |
| 2022/04/26 | 805 | 807 | 784 | 789 | 42,300 |
| 2022/04/25 | 806 | 808 | 792 | 799 | 34,800 |
| 2022/04/22 | 825 | 825 | 808 | 816 | 48,400 |
| 2022/04/21 | 842 | 842 | 827 | 838 | 37,400 |
| 2022/04/20 | 825 | 842 | 821 | 842 | 48,300 |
| 2022/04/19 | 804 | 824 | 803 | 817 | 23,500 |
| 2022/04/18 | 801 | 809 | 794 | 806 | 31,500 |
| 2022/04/15 | 810 | 810 | 796 | 801 | 21,300 |
| 2022/04/14 | 785 | 815 | 784 | 815 | 44,200 |
| 2022/04/13 | 767 | 780 | 765 | 778 | 57,800 |
| 2022/04/12 | 789 | 790 | 766 | 766 | 38,600 |
| 2022/04/11 | 793 | 795 | 774 | 789 | 41,600 |
| 2022/04/08 | 797 | 810 | 772 | 793 | 77,500 |
| 2022/04/07 | 797 | 798 | 778 | 787 | 38,300 |
| 2022/04/06 | 806 | 810 | 791 | 806 | 42,700 |
| 2022/04/05 | 828 | 829 | 809 | 814 | 36,900 |
| 2022/04/04 | 809 | 825 | 802 | 825 | 41,800 |
| 2022/04/01 | 797 | 808 | 787 | 805 | 50,300 |
| 2022/03/31 | 800 | 816 | 791 | 809 | 47,200 |
| 2022/03/30 | 808 | 808 | 784 | 805 | 36,000 |
| 2022/03/29 | 779 | 798 | 779 | 793 | 54,000 |
| 2022/03/28 | 804 | 804 | 769 | 773 | 48,400 |
| 2022/03/25 | 794 | 811 | 785 | 802 | 67,400 |
| 2022/03/24 | 765 | 792 | 762 | 786 | 58,000 |
| 2022/03/23 | 742 | 773 | 733 | 772 | 114,800 |
| 2022/03/22 | 754 | 754 | 711 | 729 | 88,900 |
| 2022/03/18 | 743 | 755 | 732 | 755 | 47,000 |
| 2022/03/17 | 751 | 759 | 735 | 753 | 68,100 |
| 2022/03/16 | 731 | 740 | 723 | 736 | 77,400 |
| 2022/03/15 | 727 | 744 | 719 | 723 | 82,700 |
| 2022/03/14 | 708 | 730 | 704 | 721 | 77,900 |
| 2022/03/11 | 710 | 714 | 691 | 700 | 79,300 |
| 2022/03/10 | 717 | 730 | 713 | 730 | 84,700 |
| 2022/03/09 | 685 | 709 | 678 | 692 | 83,400 |
| 2022/03/08 | 701 | 715 | 674 | 683 | 151,600 |
| 2022/03/07 | 760 | 760 | 709 | 715 | 116,600 |
| 2022/03/04 | 776 | 776 | 753 | 766 | 60,100 |
| 2022/03/03 | 790 | 802 | 775 | 779 | 60,100 |
| 2022/03/02 | 780 | 785 | 761 | 782 | 63,500 |
| 2022/03/01 | 805 | 810 | 786 | 791 | 54,000 |
| 2022/02/28 | 790 | 802 | 785 | 795 | 46,800 |
| 2022/02/25 | 779 | 790 | 770 | 778 | 59,700 |
| 2022/02/24 | 795 | 799 | 750 | 764 | 88,200 |
| 2022/02/22 | 800 | 810 | 793 | 797 | 59,800 |
| 2022/02/21 | 819 | 821 | 801 | 811 | 29,000 |
| 2022/02/18 | 819 | 826 | 805 | 819 | 43,300 |
| 2022/02/17 | 846 | 846 | 820 | 822 | 48,600 |
| 2022/02/16 | 837 | 857 | 835 | 839 | 48,300 |
| 2022/02/15 | 826 | 841 | 812 | 820 | 53,700 |
| 2022/02/14 | 831 | 840 | 808 | 823 | 78,200 |
| 2022/02/10 | 888 | 902 | 841 | 846 | 122,700 |
| 2022/02/09 | 858 | 899 | 853 | 877 | 79,200 |
| 2022/02/08 | 843 | 865 | 843 | 858 | 35,800 |
| 2022/02/07 | 833 | 839 | 824 | 831 | 47,900 |
| 2022/02/04 | 832 | 845 | 805 | 842 | 49,300 |
| 2022/02/03 | 825 | 836 | 820 | 832 | 41,300 |
| 2022/02/02 | 798 | 850 | 798 | 849 | 57,300 |
| 2022/02/01 | 820 | 823 | 795 | 796 | 68,100 |
| 2022/01/31 | 799 | 812 | 791 | 812 | 37,200 |
| 2022/01/28 | 788 | 805 | 780 | 802 | 60,000 |
| 2022/01/27 | 819 | 837 | 778 | 784 | 109,700 |
| 2022/01/26 | 825 | 830 | 811 | 819 | 62,400 |
| 2022/01/25 | 858 | 858 | 813 | 825 | 81,200 |
| 2022/01/24 | 887 | 887 | 845 | 855 | 103,000 |
| 2022/01/21 | 870 | 897 | 855 | 897 | 61,700 |
| 2022/01/20 | 865 | 884 | 855 | 878 | 49,800 |
| 2022/01/19 | 891 | 906 | 863 | 870 | 63,800 |
| 2022/01/18 | 919 | 933 | 893 | 895 | 51,200 |
| 2022/01/17 | 912 | 935 | 909 | 916 | 28,600 |
| 2022/01/14 | 941 | 941 | 905 | 916 | 83,700 |
| 2022/01/13 | 955 | 955 | 930 | 936 | 100,800 |
| 2022/01/12 | 927 | 964 | 926 | 958 | 67,900 |
| 2022/01/11 | 915 | 931 | 901 | 912 | 69,600 |
| 2022/01/07 | 933 | 961 | 919 | 928 | 59,400 |
| 2022/01/06 | 956 | 961 | 924 | 925 | 96,700 |
| 2022/01/05 | 985 | 998 | 963 | 971 | 78,200 |
| 2022/01/04 | 985 | 987 | 967 | 982 | 64,100 |