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 |
---|---|---|---|---|---|
1995/12/29 | 715 | 715 | 710 | 715 | 20,000 |
1995/12/28 | 710 | 716 | 701 | 715 | 49,000 |
1995/12/27 | 715 | 728 | 715 | 715 | 26,000 |
1995/12/26 | 735 | 738 | 715 | 715 | 49,000 |
1995/12/25 | 700 | 720 | 700 | 715 | 16,000 |
1995/12/22 | 714 | 714 | 692 | 694 | 28,000 |
1995/12/21 | 720 | 730 | 720 | 720 | 42,000 |
1995/12/20 | 693 | 750 | 693 | 749 | 209,000 |
1995/12/19 | 682 | 683 | 682 | 683 | 18,000 |
1995/12/18 | 688 | 690 | 682 | 682 | 20,000 |
1995/12/15 | 695 | 695 | 682 | 686 | 12,000 |
1995/12/14 | 675 | 698 | 675 | 678 | 17,000 |
1995/12/13 | 690 | 690 | 676 | 676 | 9,000 |
1995/12/12 | 675 | 680 | 675 | 680 | 2,000 |
1995/12/11 | 698 | 700 | 675 | 675 | 21,000 |
1995/12/08 | 688 | 688 | 680 | 685 | 36,000 |
1995/12/07 | 677 | 688 | 677 | 685 | 13,000 |
1995/12/06 | 685 | 685 | 675 | 675 | 31,000 |
1995/12/05 | 675 | 685 | 675 | 685 | 31,000 |
1995/12/04 | 665 | 677 | 665 | 675 | 19,000 |
1995/12/01 | 665 | 665 | 665 | 665 | 10,000 |
1995/11/30 | 641 | 670 | 641 | 670 | 8,000 |
1995/11/29 | 640 | 641 | 640 | 641 | 5,000 |
1995/11/28 | 630 | 630 | 630 | 630 | 39,000 |
1995/11/27 | 640 | 640 | 630 | 630 | 35,000 |
1995/11/24 | 640 | 645 | 640 | 640 | 54,000 |
1995/11/22 | 658 | 658 | 658 | 658 | 4,000 |
1995/11/21 | 681 | 681 | 655 | 655 | 13,000 |
1995/11/20 | 651 | 651 | 651 | 651 | 1,000 |
1995/11/17 | 665 | 665 | 650 | 650 | 21,000 |
1995/11/16 | 670 | 670 | 655 | 664 | 15,000 |
1995/11/15 | 682 | 682 | 675 | 675 | 3,000 |
1995/11/14 | 690 | 690 | 690 | 690 | 2,000 |
1995/11/13 | 690 | 690 | 690 | 690 | 4,000 |
1995/11/10 | 700 | 700 | 700 | 700 | 3,000 |
1995/11/09 | 707 | 710 | 700 | 700 | 14,000 |
1995/11/08 | 715 | 720 | 701 | 701 | 12,000 |
1995/11/07 | 699 | 715 | 699 | 715 | 14,000 |
1995/11/06 | 702 | 703 | 700 | 700 | 43,000 |
1995/11/02 | 700 | 705 | 700 | 703 | 68,000 |
1995/11/01 | 699 | 699 | 693 | 695 | 40,000 |
1995/10/31 | 683 | 693 | 683 | 693 | 12,000 |
1995/10/30 | 682 | 682 | 682 | 682 | 10,000 |
1995/10/27 | 680 | 680 | 680 | 680 | 16,000 |
1995/10/26 | 680 | 681 | 680 | 680 | 23,000 |
1995/10/25 | 678 | 680 | 678 | 680 | 17,000 |
1995/10/24 | 680 | 680 | 678 | 678 | 3,000 |
1995/10/23 | 670 | 670 | 670 | 670 | 1,000 |
1995/10/20 | 669 | 689 | 669 | 669 | 26,000 |
1995/10/19 | 682 | 682 | 676 | 676 | 5,000 |
1995/10/18 | 692 | 692 | 684 | 684 | 4,000 |
1995/10/17 | 685 | 686 | 685 | 686 | 7,000 |
1995/10/16 | 685 | 685 | 681 | 681 | 24,000 |
1995/10/13 | 680 | 680 | 680 | 680 | 33,000 |
1995/10/12 | 671 | 680 | 671 | 680 | 7,000 |
1995/10/11 | 680 | 682 | 680 | 680 | 19,000 |
1995/10/09 | 671 | 671 | 671 | 671 | 1,000 |
1995/10/06 | 688 | 693 | 670 | 670 | 18,000 |
1995/10/04 | 685 | 690 | 685 | 690 | 7,000 |
1995/10/03 | 670 | 680 | 670 | 680 | 15,000 |
1995/10/02 | 693 | 693 | 670 | 670 | 4,000 |
1995/09/29 | 676 | 683 | 670 | 683 | 39,000 |
1995/09/28 | 666 | 676 | 666 | 676 | 8,000 |
1995/09/27 | 664 | 670 | 664 | 665 | 13,000 |
1995/09/26 | 676 | 676 | 664 | 664 | 4,000 |
1995/09/25 | 684 | 684 | 684 | 684 | 6,000 |
1995/09/22 | 675 | 690 | 665 | 690 | 26,000 |
1995/09/21 | 665 | 667 | 660 | 665 | 83,000 |
1995/09/20 | 675 | 679 | 665 | 665 | 7,000 |
1995/09/19 | 661 | 675 | 661 | 675 | 21,000 |
1995/09/18 | 666 | 666 | 660 | 660 | 53,000 |
1995/09/14 | 670 | 670 | 666 | 666 | 66,000 |
1995/09/13 | 675 | 675 | 660 | 660 | 34,000 |
1995/09/12 | 679 | 680 | 670 | 670 | 39,000 |
1995/09/11 | 689 | 689 | 680 | 689 | 121,000 |
1995/09/08 | 670 | 699 | 670 | 699 | 6,000 |
1995/09/07 | 691 | 691 | 680 | 680 | 4,000 |
1995/09/06 | 700 | 700 | 695 | 695 | 11,000 |
1995/09/05 | 695 | 695 | 695 | 695 | 2,000 |
1995/09/04 | 710 | 715 | 710 | 715 | 43,000 |
1995/09/01 | 720 | 725 | 715 | 715 | 90,000 |
1995/08/31 | 703 | 714 | 703 | 714 | 57,000 |
1995/08/30 | 720 | 720 | 703 | 703 | 43,000 |
1995/08/29 | 685 | 714 | 685 | 714 | 79,000 |
1995/08/28 | 659 | 679 | 659 | 679 | 24,000 |
1995/08/25 | 646 | 660 | 646 | 660 | 15,000 |
1995/08/24 | 640 | 650 | 640 | 648 | 16,000 |
1995/08/23 | 635 | 650 | 635 | 640 | 8,000 |
1995/08/22 | 650 | 660 | 645 | 660 | 13,000 |
1995/08/21 | 649 | 650 | 641 | 645 | 35,000 |
1995/08/18 | 646 | 649 | 640 | 647 | 13,000 |
1995/08/17 | 640 | 660 | 636 | 636 | 81,000 |
1995/08/16 | 636 | 660 | 636 | 650 | 68,000 |
1995/08/15 | 623 | 623 | 617 | 617 | 86,000 |
1995/08/14 | 616 | 617 | 615 | 617 | 29,000 |
1995/08/11 | 615 | 620 | 615 | 617 | 47,000 |
1995/08/10 | 613 | 613 | 613 | 613 | 6,000 |
1995/08/09 | 610 | 610 | 609 | 610 | 20,000 |
1995/08/08 | 613 | 613 | 610 | 610 | 58,000 |
1995/08/04 | 600 | 610 | 600 | 600 | 6,000 |
1995/08/03 | 613 | 613 | 611 | 613 | 23,000 |
1995/08/02 | 615 | 616 | 613 | 613 | 88,000 |
1995/08/01 | 610 | 618 | 610 | 617 | 26,000 |
1995/07/31 | 595 | 605 | 595 | 600 | 13,000 |
1995/07/28 | 608 | 608 | 596 | 605 | 21,000 |
1995/07/27 | 600 | 610 | 600 | 600 | 10,000 |
1995/07/26 | 601 | 605 | 600 | 600 | 82,000 |
1995/07/25 | 601 | 615 | 601 | 601 | 16,000 |
1995/07/24 | 600 | 600 | 600 | 600 | 7,000 |
1995/07/21 | 595 | 595 | 595 | 595 | 2,000 |
1995/07/20 | 599 | 599 | 585 | 591 | 18,000 |
1995/07/19 | 585 | 605 | 585 | 605 | 11,000 |
1995/07/18 | 630 | 630 | 605 | 623 | 20,000 |
1995/07/17 | 620 | 630 | 615 | 627 | 49,000 |
1995/07/14 | 590 | 613 | 590 | 613 | 47,000 |
1995/07/13 | 580 | 595 | 577 | 580 | 112,000 |
1995/07/12 | 575 | 580 | 572 | 580 | 38,000 |
1995/07/11 | 575 | 575 | 555 | 555 | 2,000 |
1995/07/10 | 581 | 600 | 581 | 585 | 52,000 |
1995/07/07 | 550 | 587 | 550 | 571 | 58,000 |
1995/07/06 | 534 | 538 | 534 | 538 | 28,000 |
1995/07/05 | 520 | 535 | 520 | 535 | 33,000 |
1995/07/04 | 521 | 525 | 510 | 525 | 10,000 |
1995/07/03 | 520 | 525 | 520 | 521 | 6,000 |
1995/06/30 | 516 | 516 | 516 | 516 | 32,000 |
1995/06/29 | 525 | 525 | 516 | 516 | 22,000 |
1995/06/28 | 521 | 521 | 510 | 515 | 13,000 |
1995/06/27 | 535 | 536 | 530 | 536 | 19,000 |
1995/06/26 | 538 | 540 | 537 | 537 | 20,000 |
1995/06/23 | 520 | 530 | 520 | 530 | 47,000 |
1995/06/22 | 535 | 535 | 530 | 530 | 8,000 |
1995/06/21 | 538 | 538 | 530 | 530 | 11,000 |
1995/06/20 | 540 | 543 | 540 | 543 | 68,000 |
1995/06/19 | 550 | 550 | 542 | 542 | 6,000 |
1995/06/16 | 540 | 545 | 540 | 541 | 32,000 |
1995/06/15 | 545 | 550 | 540 | 540 | 35,000 |
1995/06/14 | 565 | 565 | 555 | 555 | 8,000 |
1995/06/13 | 567 | 577 | 565 | 565 | 29,000 |
1995/06/12 | 567 | 567 | 567 | 567 | 26,000 |
1995/06/09 | 575 | 580 | 565 | 570 | 45,000 |
1995/06/08 | 585 | 595 | 585 | 595 | 13,000 |
1995/06/07 | 590 | 595 | 590 | 595 | 13,000 |
1995/06/06 | 590 | 590 | 590 | 590 | 11,000 |
1995/06/05 | 590 | 590 | 590 | 590 | 7,000 |
1995/06/02 | 599 | 599 | 599 | 599 | 1,000 |
1995/06/01 | 600 | 600 | 585 | 585 | 9,000 |
1995/05/31 | 589 | 600 | 588 | 588 | 3,000 |
1995/05/30 | 588 | 588 | 588 | 588 | 30,000 |
1995/05/29 | 580 | 585 | 580 | 585 | 6,000 |
1995/05/26 | 580 | 580 | 572 | 580 | 3,000 |
1995/05/25 | 571 | 580 | 570 | 570 | 11,000 |
1995/05/24 | 580 | 580 | 570 | 570 | 12,000 |
1995/05/23 | 570 | 580 | 570 | 575 | 11,000 |
1995/05/22 | 580 | 580 | 570 | 571 | 18,000 |
1995/05/19 | 581 | 600 | 581 | 590 | 11,000 |
1995/05/18 | 612 | 612 | 610 | 610 | 10,000 |
1995/05/16 | 610 | 610 | 610 | 610 | 2,000 |
1995/05/15 | 620 | 620 | 618 | 618 | 5,000 |
1995/05/12 | 630 | 630 | 620 | 620 | 9,000 |
1995/05/11 | 635 | 635 | 635 | 635 | 17,000 |
1995/05/10 | 635 | 635 | 635 | 635 | 3,000 |
1995/05/09 | 640 | 645 | 640 | 645 | 7,000 |
1995/05/08 | 665 | 665 | 665 | 665 | 17,000 |
1995/05/02 | 650 | 665 | 650 | 665 | 19,000 |
1995/05/01 | 645 | 661 | 645 | 661 | 4,000 |
1995/04/28 | 660 | 668 | 660 | 661 | 26,000 |
1995/04/27 | 655 | 658 | 655 | 655 | 19,000 |
1995/04/26 | 645 | 655 | 645 | 645 | 11,000 |
1995/04/25 | 643 | 650 | 643 | 645 | 12,000 |
1995/04/24 | 630 | 645 | 630 | 644 | 12,000 |
1995/04/21 | 621 | 631 | 621 | 624 | 24,000 |
1995/04/20 | 629 | 629 | 611 | 611 | 13,000 |
1995/04/19 | 610 | 620 | 605 | 620 | 13,000 |
1995/04/18 | 620 | 620 | 610 | 612 | 4,000 |
1995/04/17 | 612 | 612 | 610 | 610 | 30,000 |
1995/04/14 | 615 | 615 | 612 | 612 | 19,000 |
1995/04/13 | 611 | 620 | 610 | 615 | 41,000 |
1995/04/12 | 590 | 610 | 590 | 610 | 15,000 |
1995/04/11 | 590 | 590 | 580 | 581 | 71,000 |
1995/04/10 | 600 | 600 | 580 | 580 | 56,000 |
1995/04/07 | 610 | 610 | 600 | 600 | 42,000 |
1995/04/06 | 625 | 625 | 620 | 620 | 13,000 |
1995/04/05 | 631 | 631 | 627 | 627 | 12,000 |
1995/04/04 | 630 | 634 | 627 | 627 | 17,000 |
1995/04/03 | 662 | 662 | 636 | 636 | 7,000 |
1995/03/31 | 662 | 662 | 660 | 662 | 11,000 |
1995/03/30 | 651 | 651 | 640 | 642 | 10,000 |
1995/03/29 | 640 | 641 | 640 | 641 | 3,000 |
1995/03/27 | 641 | 641 | 627 | 627 | 17,000 |
1995/03/24 | 627 | 627 | 625 | 627 | 26,000 |
1995/03/23 | 627 | 635 | 627 | 635 | 9,000 |
1995/03/22 | 680 | 680 | 640 | 640 | 21,000 |
1995/03/20 | 680 | 680 | 670 | 680 | 13,000 |
1995/03/17 | 690 | 695 | 680 | 680 | 17,000 |
1995/03/16 | 689 | 695 | 685 | 685 | 12,000 |
1995/03/15 | 689 | 704 | 689 | 704 | 13,000 |
1995/03/14 | 704 | 704 | 704 | 704 | 7,000 |
1995/03/13 | 691 | 691 | 690 | 690 | 3,000 |
1995/03/10 | 687 | 700 | 687 | 690 | 6,000 |
1995/03/09 | 688 | 688 | 687 | 687 | 6,000 |
1995/03/08 | 692 | 692 | 688 | 688 | 19,000 |
1995/03/07 | 693 | 693 | 693 | 693 | 1,000 |
1995/03/06 | 692 | 692 | 692 | 692 | 6,000 |
1995/03/03 | 705 | 705 | 692 | 692 | 30,000 |
1995/03/02 | 690 | 700 | 690 | 695 | 15,000 |
1995/03/01 | 690 | 692 | 686 | 686 | 11,000 |
1995/02/28 | 690 | 690 | 690 | 690 | 10,000 |
1995/02/27 | 705 | 705 | 685 | 700 | 11,000 |
1995/02/24 | 710 | 711 | 705 | 709 | 21,000 |
1995/02/23 | 740 | 740 | 720 | 720 | 13,000 |
1995/02/22 | 740 | 740 | 740 | 740 | 3,000 |
1995/02/21 | 750 | 760 | 750 | 750 | 19,000 |
1995/02/17 | 751 | 760 | 750 | 750 | 24,000 |
1995/02/16 | 750 | 750 | 750 | 750 | 5,000 |
1995/02/14 | 763 | 763 | 750 | 750 | 27,000 |
1995/02/13 | 773 | 773 | 763 | 763 | 10,000 |
1995/02/10 | 763 | 765 | 763 | 763 | 18,000 |
1995/02/09 | 763 | 763 | 763 | 763 | 5,000 |
1995/02/08 | 761 | 763 | 760 | 763 | 8,000 |
1995/02/07 | 760 | 761 | 760 | 761 | 17,000 |
1995/02/06 | 771 | 771 | 761 | 761 | 11,000 |
1995/02/03 | 761 | 761 | 761 | 761 | 5,000 |
1995/02/02 | 779 | 779 | 770 | 770 | 2,000 |
1995/02/01 | 785 | 785 | 785 | 785 | 3,000 |
1995/01/31 | 775 | 775 | 750 | 750 | 22,000 |
1995/01/30 | 780 | 780 | 775 | 775 | 12,000 |
1995/01/27 | 775 | 780 | 775 | 780 | 17,000 |
1995/01/26 | 781 | 790 | 780 | 780 | 19,000 |
1995/01/25 | 779 | 789 | 779 | 782 | 10,000 |
1995/01/24 | 780 | 790 | 780 | 780 | 13,000 |
1995/01/23 | 800 | 800 | 780 | 780 | 27,000 |
1995/01/20 | 800 | 810 | 785 | 800 | 39,000 |
1995/01/19 | 790 | 800 | 790 | 800 | 17,000 |
1995/01/18 | 782 | 800 | 780 | 800 | 15,000 |
1995/01/17 | 783 | 783 | 781 | 781 | 2,000 |
1995/01/13 | 790 | 790 | 781 | 781 | 18,000 |
1995/01/12 | 796 | 796 | 790 | 790 | 5,000 |
1995/01/11 | 800 | 800 | 800 | 800 | 1,000 |
1995/01/10 | 782 | 795 | 782 | 795 | 9,000 |
1995/01/09 | 785 | 785 | 785 | 785 | 1,000 |
1995/01/06 | 785 | 785 | 781 | 781 | 4,000 |
1995/01/05 | 781 | 795 | 781 | 795 | 12,000 |
1995/01/04 | 811 | 811 | 791 | 791 | 14,000 |