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 |
|---|---|---|---|---|---|
| 1996/12/30 | 686 | 691 | 685 | 685 | 5,000 |
| 1996/12/27 | 685 | 686 | 685 | 685 | 11,000 |
| 1996/12/26 | 690 | 690 | 680 | 680 | 24,000 |
| 1996/12/25 | 681 | 685 | 680 | 680 | 14,000 |
| 1996/12/24 | 680 | 682 | 680 | 680 | 19,000 |
| 1996/12/20 | 681 | 687 | 680 | 680 | 26,000 |
| 1996/12/19 | 710 | 710 | 680 | 680 | 41,000 |
| 1996/12/18 | 733 | 733 | 715 | 715 | 10,000 |
| 1996/12/17 | 717 | 730 | 717 | 730 | 50,000 |
| 1996/12/16 | 715 | 717 | 715 | 715 | 82,000 |
| 1996/12/13 | 713 | 731 | 711 | 714 | 64,000 |
| 1996/12/12 | 731 | 731 | 721 | 721 | 18,000 |
| 1996/12/11 | 736 | 755 | 736 | 739 | 32,000 |
| 1996/12/10 | 721 | 748 | 721 | 746 | 58,000 |
| 1996/12/09 | 716 | 720 | 715 | 720 | 17,000 |
| 1996/12/06 | 725 | 728 | 711 | 715 | 56,000 |
| 1996/12/05 | 714 | 719 | 710 | 715 | 49,000 |
| 1996/12/04 | 714 | 715 | 710 | 714 | 22,000 |
| 1996/12/03 | 712 | 715 | 712 | 715 | 18,000 |
| 1996/12/02 | 715 | 715 | 710 | 710 | 43,000 |
| 1996/11/29 | 714 | 726 | 713 | 715 | 64,000 |
| 1996/11/28 | 720 | 720 | 712 | 712 | 65,000 |
| 1996/11/27 | 725 | 725 | 714 | 720 | 72,000 |
| 1996/11/26 | 739 | 740 | 717 | 717 | 55,000 |
| 1996/11/25 | 725 | 735 | 725 | 735 | 67,000 |
| 1996/11/22 | 718 | 725 | 708 | 716 | 273,000 |
| 1996/11/21 | 725 | 733 | 716 | 717 | 124,000 |
| 1996/11/20 | 735 | 740 | 730 | 735 | 52,000 |
| 1996/11/19 | 732 | 738 | 731 | 738 | 50,000 |
| 1996/11/18 | 759 | 759 | 731 | 735 | 134,000 |
| 1996/11/15 | 765 | 765 | 750 | 750 | 38,000 |
| 1996/11/14 | 775 | 780 | 757 | 757 | 360,000 |
| 1996/11/13 | 767 | 774 | 765 | 765 | 38,000 |
| 1996/11/12 | 766 | 777 | 766 | 777 | 13,000 |
| 1996/11/11 | 761 | 766 | 760 | 765 | 26,000 |
| 1996/11/08 | 789 | 795 | 781 | 781 | 52,000 |
| 1996/11/07 | 780 | 793 | 770 | 790 | 43,000 |
| 1996/11/06 | 751 | 770 | 750 | 770 | 36,000 |
| 1996/11/05 | 755 | 759 | 746 | 750 | 24,000 |
| 1996/11/01 | 756 | 760 | 750 | 755 | 77,000 |
| 1996/10/31 | 760 | 760 | 756 | 756 | 9,000 |
| 1996/10/30 | 765 | 771 | 760 | 760 | 11,000 |
| 1996/10/29 | 763 | 765 | 763 | 765 | 5,000 |
| 1996/10/28 | 750 | 763 | 750 | 763 | 7,000 |
| 1996/10/25 | 753 | 754 | 753 | 754 | 8,000 |
| 1996/10/24 | 751 | 793 | 751 | 793 | 14,000 |
| 1996/10/23 | 778 | 778 | 758 | 761 | 20,000 |
| 1996/10/22 | 789 | 789 | 778 | 778 | 31,000 |
| 1996/10/21 | 795 | 795 | 793 | 793 | 12,000 |
| 1996/10/18 | 780 | 795 | 780 | 790 | 50,000 |
| 1996/10/17 | 769 | 770 | 766 | 766 | 56,000 |
| 1996/10/16 | 779 | 779 | 771 | 771 | 7,000 |
| 1996/10/15 | 770 | 778 | 760 | 778 | 20,000 |
| 1996/10/14 | 750 | 750 | 750 | 750 | 24,000 |
| 1996/10/11 | 777 | 780 | 776 | 776 | 25,000 |
| 1996/10/09 | 776 | 780 | 775 | 780 | 8,000 |
| 1996/10/08 | 765 | 775 | 765 | 775 | 21,000 |
| 1996/10/07 | 779 | 780 | 765 | 780 | 21,000 |
| 1996/10/04 | 790 | 790 | 770 | 780 | 33,000 |
| 1996/10/03 | 784 | 790 | 779 | 790 | 21,000 |
| 1996/10/02 | 779 | 779 | 775 | 775 | 5,000 |
| 1996/10/01 | 775 | 780 | 775 | 775 | 30,000 |
| 1996/09/30 | 780 | 780 | 770 | 770 | 16,000 |
| 1996/09/27 | 770 | 770 | 765 | 770 | 43,000 |
| 1996/09/26 | 770 | 770 | 765 | 765 | 17,000 |
| 1996/09/25 | 770 | 770 | 770 | 770 | 6,000 |
| 1996/09/24 | 786 | 786 | 785 | 785 | 45,000 |
| 1996/09/20 | 783 | 784 | 783 | 783 | 8,000 |
| 1996/09/19 | 794 | 794 | 774 | 774 | 14,000 |
| 1996/09/18 | 790 | 790 | 776 | 776 | 29,000 |
| 1996/09/17 | 780 | 795 | 780 | 790 | 16,000 |
| 1996/09/13 | 760 | 775 | 760 | 775 | 17,000 |
| 1996/09/12 | 780 | 788 | 760 | 760 | 53,000 |
| 1996/09/11 | 784 | 784 | 784 | 784 | 3,000 |
| 1996/09/10 | 771 | 771 | 764 | 764 | 7,000 |
| 1996/09/09 | 770 | 771 | 767 | 767 | 11,000 |
| 1996/09/06 | 750 | 751 | 750 | 751 | 10,000 |
| 1996/09/05 | 743 | 763 | 743 | 749 | 15,000 |
| 1996/09/04 | 756 | 756 | 740 | 741 | 38,000 |
| 1996/09/03 | 755 | 765 | 755 | 755 | 18,000 |
| 1996/09/02 | 757 | 759 | 755 | 755 | 7,000 |
| 1996/08/30 | 752 | 757 | 749 | 757 | 20,000 |
| 1996/08/29 | 771 | 771 | 748 | 751 | 14,000 |
| 1996/08/28 | 801 | 801 | 766 | 771 | 34,000 |
| 1996/08/27 | 800 | 807 | 800 | 800 | 47,000 |
| 1996/08/26 | 809 | 820 | 809 | 812 | 20,000 |
| 1996/08/23 | 800 | 810 | 796 | 809 | 36,000 |
| 1996/08/22 | 790 | 810 | 790 | 801 | 40,000 |
| 1996/08/21 | 785 | 810 | 782 | 810 | 35,000 |
| 1996/08/20 | 781 | 795 | 780 | 785 | 22,000 |
| 1996/08/19 | 759 | 780 | 759 | 780 | 37,000 |
| 1996/08/16 | 774 | 774 | 760 | 764 | 19,000 |
| 1996/08/15 | 755 | 760 | 745 | 760 | 18,000 |
| 1996/08/14 | 760 | 760 | 721 | 745 | 58,000 |
| 1996/08/13 | 722 | 750 | 722 | 750 | 66,000 |
| 1996/08/12 | 730 | 731 | 720 | 720 | 108,000 |
| 1996/08/09 | 731 | 750 | 731 | 740 | 28,000 |
| 1996/08/08 | 725 | 741 | 725 | 735 | 61,000 |
| 1996/08/07 | 742 | 764 | 730 | 730 | 105,000 |
| 1996/08/06 | 775 | 775 | 731 | 731 | 85,000 |
| 1996/08/05 | 791 | 797 | 780 | 780 | 32,000 |
| 1996/08/02 | 785 | 785 | 770 | 780 | 23,000 |
| 1996/08/01 | 751 | 760 | 730 | 760 | 87,000 |
| 1996/07/31 | 779 | 779 | 750 | 750 | 84,000 |
| 1996/07/30 | 820 | 820 | 775 | 780 | 53,000 |
| 1996/07/29 | 842 | 842 | 820 | 820 | 20,000 |
| 1996/07/26 | 829 | 831 | 821 | 822 | 17,000 |
| 1996/07/25 | 825 | 829 | 821 | 829 | 22,000 |
| 1996/07/24 | 830 | 830 | 820 | 824 | 20,000 |
| 1996/07/23 | 810 | 824 | 801 | 820 | 17,000 |
| 1996/07/22 | 856 | 856 | 812 | 812 | 14,000 |
| 1996/07/19 | 860 | 861 | 850 | 856 | 28,000 |
| 1996/07/18 | 840 | 850 | 835 | 850 | 9,000 |
| 1996/07/17 | 820 | 830 | 820 | 825 | 28,000 |
| 1996/07/16 | 825 | 825 | 820 | 820 | 30,000 |
| 1996/07/15 | 830 | 834 | 830 | 832 | 16,000 |
| 1996/07/12 | 840 | 840 | 830 | 830 | 32,000 |
| 1996/07/11 | 842 | 847 | 840 | 841 | 9,000 |
| 1996/07/10 | 850 | 850 | 840 | 840 | 32,000 |
| 1996/07/09 | 849 | 850 | 830 | 840 | 31,000 |
| 1996/07/08 | 860 | 860 | 850 | 850 | 28,000 |
| 1996/07/05 | 871 | 876 | 862 | 876 | 32,000 |
| 1996/07/04 | 879 | 880 | 870 | 870 | 16,000 |
| 1996/07/03 | 880 | 880 | 865 | 865 | 45,000 |
| 1996/07/02 | 861 | 880 | 861 | 880 | 24,000 |
| 1996/07/01 | 870 | 875 | 860 | 860 | 14,000 |
| 1996/06/28 | 881 | 881 | 865 | 870 | 38,000 |
| 1996/06/27 | 890 | 890 | 880 | 880 | 17,000 |
| 1996/06/26 | 862 | 890 | 860 | 890 | 22,000 |
| 1996/06/25 | 880 | 884 | 880 | 880 | 13,000 |
| 1996/06/24 | 885 | 894 | 875 | 884 | 29,000 |
| 1996/06/21 | 877 | 877 | 858 | 860 | 34,000 |
| 1996/06/20 | 876 | 876 | 866 | 866 | 32,000 |
| 1996/06/19 | 890 | 905 | 870 | 875 | 35,000 |
| 1996/06/18 | 910 | 910 | 885 | 900 | 68,000 |
| 1996/06/17 | 883 | 916 | 883 | 916 | 75,000 |
| 1996/06/14 | 878 | 889 | 865 | 889 | 65,000 |
| 1996/06/13 | 884 | 899 | 866 | 870 | 70,000 |
| 1996/06/12 | 869 | 878 | 842 | 864 | 93,000 |
| 1996/06/11 | 810 | 865 | 795 | 865 | 113,000 |
| 1996/06/10 | 825 | 839 | 810 | 815 | 77,000 |
| 1996/06/07 | 850 | 850 | 800 | 825 | 193,000 |
| 1996/06/06 | 890 | 890 | 840 | 850 | 69,000 |
| 1996/06/05 | 901 | 910 | 890 | 890 | 97,000 |
| 1996/06/04 | 863 | 910 | 863 | 896 | 201,000 |
| 1996/06/03 | 965 | 970 | 860 | 860 | 137,000 |
| 1996/05/31 | 1,000 | 1,000 | 959 | 960 | 157,000 |
| 1996/05/30 | 1,040 | 1,040 | 989 | 1,020 | 129,000 |
| 1996/05/29 | 1,060 | 1,060 | 1,010 | 1,060 | 189,000 |
| 1996/05/28 | 1,000 | 1,040 | 953 | 1,040 | 230,000 |
| 1996/05/27 | 1,090 | 1,090 | 1,000 | 1,010 | 170,000 |
| 1996/05/24 | 1,060 | 1,100 | 1,060 | 1,070 | 553,000 |
| 1996/05/23 | 1,180 | 1,200 | 1,100 | 1,120 | 1,207,000 |
| 1996/05/22 | 1,020 | 1,230 | 1,010 | 1,220 | 4,591,000 |
| 1996/05/21 | 971 | 1,050 | 970 | 1,030 | 2,067,000 |
| 1996/05/20 | 858 | 951 | 846 | 951 | 873,000 |
| 1996/05/17 | 824 | 861 | 815 | 851 | 101,000 |
| 1996/05/16 | 810 | 820 | 805 | 818 | 17,000 |
| 1996/05/15 | 805 | 805 | 790 | 800 | 14,000 |
| 1996/05/14 | 800 | 800 | 785 | 795 | 18,000 |
| 1996/05/13 | 815 | 815 | 790 | 810 | 35,000 |
| 1996/05/10 | 800 | 815 | 800 | 806 | 11,000 |
| 1996/05/09 | 824 | 824 | 790 | 800 | 32,000 |
| 1996/05/08 | 804 | 825 | 804 | 825 | 257,000 |
| 1996/05/07 | 809 | 810 | 805 | 805 | 28,000 |
| 1996/05/02 | 823 | 830 | 809 | 809 | 45,000 |
| 1996/05/01 | 842 | 842 | 820 | 820 | 14,000 |
| 1996/04/30 | 836 | 845 | 835 | 844 | 12,000 |
| 1996/04/26 | 835 | 835 | 835 | 835 | 22,000 |
| 1996/04/25 | 834 | 850 | 834 | 835 | 24,000 |
| 1996/04/24 | 820 | 830 | 820 | 828 | 39,000 |
| 1996/04/23 | 820 | 825 | 816 | 820 | 33,000 |
| 1996/04/22 | 817 | 817 | 815 | 815 | 28,000 |
| 1996/04/19 | 805 | 815 | 805 | 815 | 41,000 |
| 1996/04/18 | 805 | 815 | 805 | 812 | 20,000 |
| 1996/04/17 | 810 | 829 | 810 | 815 | 25,000 |
| 1996/04/16 | 809 | 830 | 807 | 810 | 70,000 |
| 1996/04/15 | 789 | 805 | 789 | 798 | 38,000 |
| 1996/04/12 | 785 | 785 | 777 | 777 | 13,000 |
| 1996/04/11 | 775 | 775 | 775 | 775 | 5,000 |
| 1996/04/10 | 775 | 781 | 773 | 773 | 39,000 |
| 1996/04/09 | 767 | 775 | 767 | 773 | 16,000 |
| 1996/04/08 | 777 | 777 | 766 | 766 | 27,000 |
| 1996/04/05 | 782 | 786 | 777 | 777 | 27,000 |
| 1996/04/04 | 787 | 788 | 772 | 782 | 12,000 |
| 1996/04/03 | 776 | 790 | 776 | 790 | 22,000 |
| 1996/04/02 | 776 | 776 | 771 | 772 | 18,000 |
| 1996/04/01 | 769 | 773 | 769 | 769 | 12,000 |
| 1996/03/28 | 762 | 762 | 760 | 760 | 8,000 |
| 1996/03/27 | 755 | 760 | 755 | 760 | 10,000 |
| 1996/03/26 | 751 | 775 | 751 | 774 | 3,000 |
| 1996/03/25 | 736 | 755 | 736 | 755 | 11,000 |
| 1996/03/22 | 758 | 775 | 752 | 752 | 39,000 |
| 1996/03/21 | 768 | 768 | 758 | 768 | 23,000 |
| 1996/03/19 | 772 | 772 | 769 | 769 | 47,000 |
| 1996/03/18 | 764 | 765 | 764 | 765 | 36,000 |
| 1996/03/15 | 746 | 751 | 746 | 751 | 5,000 |
| 1996/03/14 | 745 | 745 | 745 | 745 | 2,000 |
| 1996/03/13 | 742 | 750 | 742 | 743 | 36,000 |
| 1996/03/12 | 726 | 742 | 726 | 742 | 8,000 |
| 1996/03/11 | 719 | 725 | 715 | 725 | 9,000 |
| 1996/03/08 | 729 | 730 | 726 | 730 | 29,000 |
| 1996/03/07 | 730 | 730 | 725 | 729 | 19,000 |
| 1996/03/06 | 730 | 731 | 730 | 730 | 14,000 |
| 1996/03/05 | 736 | 736 | 730 | 730 | 13,000 |
| 1996/03/04 | 735 | 736 | 732 | 736 | 13,000 |
| 1996/03/01 | 730 | 735 | 730 | 735 | 3,000 |
| 1996/02/29 | 730 | 730 | 725 | 729 | 19,000 |
| 1996/02/28 | 718 | 730 | 718 | 730 | 15,000 |
| 1996/02/27 | 721 | 730 | 720 | 726 | 9,000 |
| 1996/02/26 | 725 | 726 | 720 | 724 | 25,000 |
| 1996/02/23 | 730 | 730 | 728 | 728 | 11,000 |
| 1996/02/22 | 731 | 735 | 730 | 730 | 29,000 |
| 1996/02/21 | 735 | 735 | 733 | 735 | 18,000 |
| 1996/02/20 | 735 | 735 | 735 | 735 | 13,000 |
| 1996/02/19 | 770 | 770 | 750 | 750 | 10,000 |
| 1996/02/16 | 780 | 780 | 770 | 770 | 29,000 |
| 1996/02/15 | 780 | 780 | 780 | 780 | 17,000 |
| 1996/02/14 | 780 | 787 | 780 | 780 | 9,000 |
| 1996/02/13 | 781 | 781 | 780 | 780 | 13,000 |
| 1996/02/09 | 770 | 790 | 770 | 780 | 23,000 |
| 1996/02/08 | 782 | 784 | 780 | 780 | 55,000 |
| 1996/02/07 | 780 | 782 | 778 | 780 | 56,000 |
| 1996/02/06 | 771 | 780 | 771 | 780 | 31,000 |
| 1996/02/05 | 780 | 780 | 771 | 771 | 40,000 |
| 1996/02/02 | 773 | 780 | 773 | 773 | 8,000 |
| 1996/02/01 | 781 | 781 | 771 | 773 | 6,000 |
| 1996/01/31 | 788 | 789 | 771 | 771 | 14,000 |
| 1996/01/30 | 789 | 795 | 788 | 788 | 6,000 |
| 1996/01/29 | 785 | 799 | 779 | 799 | 55,000 |
| 1996/01/26 | 740 | 771 | 740 | 771 | 22,000 |
| 1996/01/25 | 758 | 760 | 740 | 740 | 12,000 |
| 1996/01/24 | 731 | 738 | 728 | 738 | 20,000 |
| 1996/01/23 | 738 | 738 | 731 | 731 | 19,000 |
| 1996/01/22 | 750 | 750 | 745 | 750 | 61,000 |
| 1996/01/19 | 750 | 750 | 745 | 750 | 26,000 |
| 1996/01/18 | 760 | 761 | 745 | 750 | 42,000 |
| 1996/01/17 | 781 | 781 | 778 | 778 | 36,000 |
| 1996/01/16 | 759 | 780 | 759 | 780 | 7,000 |
| 1996/01/12 | 780 | 780 | 759 | 759 | 42,000 |
| 1996/01/11 | 790 | 790 | 773 | 780 | 27,000 |
| 1996/01/10 | 795 | 805 | 793 | 795 | 93,000 |
| 1996/01/09 | 760 | 795 | 760 | 795 | 96,000 |
| 1996/01/08 | 738 | 762 | 738 | 760 | 88,000 |
| 1996/01/05 | 731 | 735 | 730 | 730 | 23,000 |
| 1996/01/04 | 729 | 730 | 725 | 730 | 18,000 |