JMS(7702)の株価時系列情報
JMS(7702)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 |
---|---|---|---|---|---|
1991/12/30 | 770 | 770 | 770 | 770 | 27,000 |
1991/12/27 | 790 | 790 | 780 | 780 | 5,000 |
1991/12/26 | 809 | 810 | 809 | 810 | 3,000 |
1991/12/25 | 780 | 799 | 780 | 799 | 5,000 |
1991/12/24 | 780 | 780 | 770 | 770 | 5,000 |
1991/12/20 | 770 | 775 | 765 | 765 | 7,000 |
1991/12/19 | 770 | 770 | 765 | 765 | 6,000 |
1991/12/18 | 776 | 776 | 765 | 765 | 6,000 |
1991/12/17 | 782 | 782 | 782 | 782 | 10,000 |
1991/12/16 | 780 | 780 | 773 | 780 | 27,000 |
1991/12/13 | 770 | 771 | 770 | 771 | 23,000 |
1991/12/12 | 765 | 780 | 765 | 780 | 6,000 |
1991/12/11 | 765 | 771 | 765 | 765 | 18,000 |
1991/12/10 | 792 | 795 | 792 | 795 | 3,000 |
1991/12/09 | 792 | 800 | 790 | 800 | 29,000 |
1991/12/06 | 790 | 794 | 790 | 794 | 2,000 |
1991/12/03 | 800 | 800 | 800 | 800 | 5,000 |
1991/12/02 | 805 | 805 | 805 | 805 | 1,000 |
1991/11/29 | 840 | 845 | 815 | 815 | 8,000 |
1991/11/28 | 855 | 855 | 840 | 842 | 18,000 |
1991/11/27 | 820 | 840 | 810 | 840 | 28,000 |
1991/11/26 | 834 | 835 | 830 | 830 | 16,000 |
1991/11/25 | 830 | 830 | 820 | 830 | 23,000 |
1991/11/22 | 810 | 830 | 810 | 830 | 20,000 |
1991/11/21 | 810 | 818 | 810 | 810 | 4,000 |
1991/11/20 | 820 | 820 | 811 | 820 | 9,000 |
1991/11/19 | 820 | 820 | 810 | 820 | 21,000 |
1991/11/18 | 820 | 820 | 810 | 820 | 17,000 |
1991/11/15 | 845 | 845 | 830 | 840 | 22,000 |
1991/11/14 | 850 | 850 | 845 | 845 | 11,000 |
1991/11/13 | 835 | 845 | 830 | 842 | 37,000 |
1991/11/12 | 849 | 849 | 830 | 830 | 29,000 |
1991/11/11 | 859 | 859 | 849 | 849 | 8,000 |
1991/11/08 | 860 | 860 | 851 | 859 | 28,000 |
1991/11/07 | 845 | 865 | 845 | 860 | 36,000 |
1991/11/06 | 844 | 850 | 840 | 847 | 31,000 |
1991/11/05 | 858 | 858 | 845 | 845 | 7,000 |
1991/11/01 | 849 | 860 | 848 | 860 | 26,000 |
1991/10/31 | 847 | 848 | 840 | 840 | 8,000 |
1991/10/30 | 847 | 850 | 840 | 849 | 14,000 |
1991/10/29 | 850 | 850 | 845 | 849 | 17,000 |
1991/10/28 | 830 | 850 | 830 | 850 | 22,000 |
1991/10/25 | 821 | 824 | 820 | 820 | 7,000 |
1991/10/24 | 829 | 830 | 820 | 820 | 10,000 |
1991/10/23 | 825 | 829 | 810 | 829 | 47,000 |
1991/10/22 | 828 | 828 | 826 | 826 | 11,000 |
1991/10/21 | 831 | 831 | 821 | 830 | 21,000 |
1991/10/18 | 830 | 830 | 830 | 830 | 16,000 |
1991/10/17 | 831 | 831 | 830 | 830 | 5,000 |
1991/10/16 | 820 | 820 | 811 | 820 | 10,000 |
1991/10/15 | 819 | 819 | 810 | 811 | 7,000 |
1991/10/14 | 821 | 830 | 821 | 825 | 26,000 |
1991/10/11 | 847 | 847 | 822 | 822 | 13,000 |
1991/10/09 | 822 | 840 | 822 | 838 | 10,000 |
1991/10/08 | 802 | 810 | 799 | 810 | 68,000 |
1991/10/07 | 820 | 822 | 810 | 810 | 10,000 |
1991/10/04 | 843 | 850 | 820 | 830 | 29,000 |
1991/10/03 | 842 | 842 | 832 | 842 | 22,000 |
1991/10/02 | 840 | 850 | 836 | 850 | 8,000 |
1991/10/01 | 849 | 866 | 840 | 840 | 19,000 |
1991/09/30 | 848 | 866 | 848 | 866 | 14,000 |
1991/09/27 | 830 | 848 | 830 | 848 | 12,000 |
1991/09/26 | 800 | 810 | 800 | 810 | 17,000 |
1991/09/25 | 788 | 795 | 788 | 795 | 14,000 |
1991/09/24 | 790 | 800 | 780 | 790 | 15,000 |
1991/09/20 | 802 | 805 | 802 | 805 | 13,000 |
1991/09/19 | 810 | 810 | 800 | 800 | 58,000 |
1991/09/18 | 805 | 815 | 805 | 810 | 7,000 |
1991/09/17 | 825 | 830 | 815 | 815 | 11,000 |
1991/09/13 | 825 | 825 | 825 | 825 | 57,000 |
1991/09/12 | 795 | 800 | 795 | 795 | 4,000 |
1991/09/11 | 801 | 810 | 801 | 810 | 8,000 |
1991/09/10 | 792 | 800 | 792 | 800 | 10,000 |
1991/09/09 | 785 | 799 | 785 | 791 | 27,000 |
1991/09/06 | 760 | 782 | 760 | 780 | 10,000 |
1991/09/05 | 752 | 758 | 752 | 755 | 6,000 |
1991/09/04 | 752 | 752 | 751 | 751 | 2,000 |
1991/09/03 | 750 | 750 | 750 | 750 | 2,000 |
1991/09/02 | 741 | 741 | 740 | 740 | 6,000 |
1991/08/30 | 707 | 721 | 707 | 721 | 29,000 |
1991/08/29 | 705 | 705 | 700 | 700 | 23,000 |
1991/08/28 | 719 | 720 | 700 | 705 | 16,000 |
1991/08/27 | 721 | 739 | 720 | 720 | 8,000 |
1991/08/26 | 720 | 720 | 720 | 720 | 14,000 |
1991/08/23 | 746 | 746 | 735 | 735 | 6,000 |
1991/08/22 | 755 | 755 | 750 | 750 | 8,000 |
1991/08/21 | 710 | 725 | 710 | 725 | 11,000 |
1991/08/20 | 716 | 716 | 700 | 700 | 33,000 |
1991/08/19 | 735 | 735 | 716 | 716 | 18,000 |
1991/08/16 | 741 | 741 | 733 | 733 | 30,000 |
1991/08/15 | 764 | 764 | 754 | 756 | 22,000 |
1991/08/14 | 780 | 780 | 770 | 780 | 8,000 |
1991/08/13 | 799 | 799 | 785 | 785 | 6,000 |
1991/08/09 | 810 | 818 | 810 | 818 | 18,000 |
1991/08/08 | 810 | 830 | 810 | 810 | 13,000 |
1991/08/07 | 811 | 811 | 810 | 810 | 8,000 |
1991/08/06 | 843 | 843 | 830 | 830 | 13,000 |
1991/08/05 | 845 | 845 | 845 | 845 | 10,000 |
1991/08/02 | 820 | 820 | 820 | 820 | 2,000 |
1991/08/01 | 822 | 823 | 820 | 820 | 22,000 |
1991/07/31 | 818 | 820 | 818 | 820 | 10,000 |
1991/07/30 | 811 | 820 | 810 | 820 | 20,000 |
1991/07/29 | 810 | 819 | 806 | 819 | 9,000 |
1991/07/26 | 819 | 827 | 819 | 827 | 12,000 |
1991/07/25 | 819 | 820 | 819 | 820 | 12,000 |
1991/07/24 | 820 | 820 | 810 | 820 | 21,000 |
1991/07/23 | 805 | 810 | 805 | 810 | 4,000 |
1991/07/22 | 807 | 808 | 800 | 800 | 4,000 |
1991/07/19 | 809 | 809 | 805 | 809 | 5,000 |
1991/07/18 | 815 | 820 | 810 | 810 | 6,000 |
1991/07/17 | 822 | 822 | 812 | 820 | 22,000 |
1991/07/16 | 830 | 830 | 810 | 810 | 8,000 |
1991/07/15 | 830 | 830 | 830 | 830 | 4,000 |
1991/07/12 | 830 | 831 | 820 | 820 | 13,000 |
1991/07/11 | 829 | 830 | 820 | 830 | 13,000 |
1991/07/10 | 810 | 830 | 810 | 830 | 4,000 |
1991/07/09 | 800 | 800 | 792 | 800 | 11,000 |
1991/07/05 | 849 | 849 | 828 | 839 | 29,000 |
1991/07/03 | 884 | 884 | 879 | 879 | 19,000 |
1991/07/02 | 886 | 886 | 885 | 885 | 19,000 |
1991/07/01 | 885 | 886 | 885 | 886 | 9,000 |
1991/06/28 | 885 | 888 | 885 | 885 | 28,000 |
1991/06/27 | 885 | 889 | 885 | 889 | 4,000 |
1991/06/26 | 890 | 890 | 890 | 890 | 4,000 |
1991/06/25 | 885 | 890 | 884 | 890 | 21,000 |
1991/06/24 | 910 | 912 | 891 | 891 | 14,000 |
1991/06/21 | 890 | 900 | 890 | 900 | 7,000 |
1991/06/20 | 886 | 900 | 886 | 900 | 18,000 |
1991/06/19 | 891 | 901 | 886 | 886 | 22,000 |
1991/06/18 | 891 | 891 | 891 | 891 | 6,000 |
1991/06/17 | 891 | 891 | 891 | 891 | 2,000 |
1991/06/14 | 880 | 885 | 880 | 885 | 16,000 |
1991/06/13 | 885 | 895 | 885 | 890 | 10,000 |
1991/06/12 | 888 | 895 | 888 | 895 | 3,000 |
1991/06/11 | 916 | 920 | 898 | 898 | 5,000 |
1991/06/10 | 915 | 920 | 915 | 916 | 11,000 |
1991/06/07 | 915 | 915 | 910 | 915 | 11,000 |
1991/06/06 | 925 | 930 | 925 | 925 | 6,000 |
1991/06/05 | 920 | 920 | 920 | 920 | 5,000 |
1991/06/04 | 898 | 908 | 898 | 908 | 3,000 |
1991/06/03 | 899 | 899 | 898 | 898 | 10,000 |
1991/05/30 | 871 | 872 | 871 | 872 | 4,000 |
1991/05/29 | 863 | 863 | 862 | 862 | 5,000 |
1991/05/28 | 862 | 862 | 862 | 862 | 5,000 |
1991/05/27 | 861 | 864 | 861 | 862 | 18,000 |
1991/05/24 | 869 | 879 | 860 | 870 | 30,000 |
1991/05/23 | 896 | 896 | 875 | 879 | 20,000 |
1991/05/22 | 900 | 900 | 893 | 893 | 53,000 |
1991/05/21 | 916 | 916 | 898 | 898 | 19,000 |
1991/05/17 | 920 | 920 | 915 | 915 | 5,000 |
1991/05/16 | 940 | 940 | 930 | 930 | 53,000 |
1991/05/15 | 965 | 970 | 950 | 950 | 31,000 |
1991/05/14 | 961 | 965 | 961 | 965 | 22,000 |
1991/05/13 | 975 | 975 | 971 | 971 | 22,000 |
1991/05/10 | 969 | 969 | 966 | 969 | 27,000 |
1991/05/09 | 945 | 950 | 945 | 950 | 3,000 |
1991/05/08 | 941 | 941 | 941 | 941 | 3,000 |
1991/05/07 | 968 | 968 | 964 | 964 | 9,000 |
1991/05/02 | 970 | 970 | 968 | 968 | 19,000 |
1991/05/01 | 969 | 974 | 969 | 970 | 16,000 |
1991/04/30 | 935 | 975 | 935 | 970 | 27,000 |
1991/04/26 | 925 | 935 | 920 | 935 | 11,000 |
1991/04/25 | 964 | 965 | 926 | 926 | 39,000 |
1991/04/24 | 968 | 968 | 961 | 961 | 13,000 |
1991/04/23 | 975 | 975 | 955 | 968 | 31,000 |
1991/04/22 | 969 | 969 | 955 | 966 | 13,000 |
1991/04/19 | 971 | 971 | 970 | 970 | 25,000 |
1991/04/18 | 980 | 980 | 970 | 970 | 30,000 |
1991/04/17 | 972 | 980 | 972 | 975 | 54,000 |
1991/04/16 | 958 | 958 | 950 | 950 | 38,000 |
1991/04/15 | 958 | 958 | 948 | 948 | 42,000 |
1991/04/12 | 934 | 950 | 934 | 948 | 20,000 |
1991/04/11 | 950 | 950 | 930 | 930 | 20,000 |
1991/04/10 | 950 | 950 | 935 | 935 | 29,000 |
1991/04/09 | 950 | 960 | 942 | 942 | 24,000 |
1991/04/08 | 950 | 950 | 930 | 942 | 24,000 |
1991/04/05 | 925 | 930 | 924 | 930 | 16,000 |
1991/04/04 | 910 | 916 | 908 | 910 | 40,000 |
1991/04/03 | 910 | 921 | 900 | 903 | 101,000 |
1991/04/02 | 919 | 920 | 919 | 920 | 10,000 |
1991/04/01 | 920 | 928 | 920 | 920 | 26,000 |
1991/03/29 | 924 | 930 | 914 | 930 | 32,000 |
1991/03/28 | 893 | 903 | 893 | 894 | 39,000 |
1991/03/27 | 935 | 935 | 890 | 890 | 34,000 |
1991/03/26 | 930 | 936 | 920 | 920 | 65,000 |
1991/03/25 | 950 | 950 | 941 | 950 | 30,000 |
1991/03/22 | 971 | 971 | 960 | 960 | 27,000 |
1991/03/20 | 989 | 989 | 960 | 961 | 8,000 |
1991/03/19 | 961 | 1,000 | 960 | 1,000 | 24,000 |
1991/03/18 | 963 | 963 | 955 | 956 | 593,000 |
1991/03/15 | 958 | 960 | 950 | 960 | 32,000 |
1991/03/14 | 959 | 960 | 950 | 958 | 23,000 |
1991/03/13 | 947 | 960 | 940 | 950 | 39,000 |
1991/03/12 | 959 | 959 | 945 | 945 | 101,000 |
1991/03/11 | 955 | 970 | 955 | 960 | 50,000 |
1991/03/08 | 950 | 952 | 945 | 950 | 30,000 |
1991/03/07 | 1,010 | 1,010 | 980 | 980 | 18,000 |
1991/03/06 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 |
1991/03/05 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 |
1991/03/04 | 1,040 | 1,050 | 1,020 | 1,030 | 65,000 |
1991/03/01 | 1,050 | 1,070 | 1,030 | 1,040 | 168,000 |
1991/02/28 | 990 | 1,030 | 990 | 1,030 | 92,000 |
1991/02/27 | 970 | 980 | 960 | 980 | 32,000 |
1991/02/26 | 980 | 985 | 970 | 975 | 32,000 |
1991/02/25 | 988 | 995 | 980 | 980 | 31,000 |
1991/02/22 | 999 | 1,010 | 981 | 990 | 75,000 |
1991/02/21 | 970 | 999 | 970 | 998 | 80,000 |
1991/02/20 | 998 | 1,000 | 950 | 950 | 30,000 |
1991/02/19 | 930 | 1,010 | 930 | 1,000 | 269,000 |
1991/02/18 | 924 | 945 | 920 | 930 | 59,000 |
1991/02/15 | 920 | 920 | 901 | 914 | 22,000 |
1991/02/14 | 880 | 945 | 879 | 945 | 132,000 |
1991/02/13 | 850 | 880 | 845 | 880 | 38,000 |
1991/02/12 | 830 | 859 | 830 | 857 | 45,000 |
1991/02/08 | 766 | 812 | 766 | 810 | 56,000 |
1991/02/07 | 765 | 765 | 763 | 763 | 40,000 |
1991/02/06 | 765 | 770 | 765 | 765 | 39,000 |
1991/02/05 | 755 | 770 | 750 | 770 | 25,000 |
1991/02/04 | 740 | 740 | 740 | 740 | 3,000 |
1991/02/01 | 730 | 730 | 722 | 725 | 10,000 |
1991/01/31 | 715 | 730 | 715 | 730 | 40,000 |
1991/01/30 | 725 | 725 | 715 | 715 | 25,000 |
1991/01/29 | 730 | 735 | 725 | 725 | 31,000 |
1991/01/28 | 730 | 740 | 730 | 740 | 29,000 |
1991/01/25 | 780 | 780 | 770 | 770 | 36,000 |
1991/01/24 | 760 | 770 | 760 | 770 | 29,000 |
1991/01/23 | 785 | 785 | 780 | 780 | 9,000 |
1991/01/22 | 790 | 791 | 780 | 791 | 34,000 |
1991/01/21 | 780 | 780 | 780 | 780 | 18,000 |
1991/01/18 | 811 | 815 | 810 | 810 | 24,000 |
1991/01/17 | 800 | 800 | 780 | 780 | 35,000 |
1991/01/16 | 814 | 814 | 810 | 810 | 4,000 |
1991/01/14 | 835 | 836 | 830 | 830 | 8,000 |
1991/01/11 | 853 | 853 | 842 | 846 | 19,000 |
1991/01/10 | 848 | 855 | 848 | 848 | 19,000 |
1991/01/09 | 850 | 850 | 840 | 848 | 26,000 |
1991/01/08 | 871 | 871 | 851 | 851 | 23,000 |
1991/01/07 | 869 | 870 | 865 | 870 | 60,000 |
1991/01/04 | 874 | 874 | 871 | 872 | 8,000 |