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 |
---|---|---|---|---|---|
1997/12/30 | 329 | 330 | 329 | 330 | 5,000 |
1997/12/29 | 321 | 322 | 321 | 322 | 3,000 |
1997/12/26 | 317 | 330 | 317 | 330 | 2,000 |
1997/12/25 | 315 | 316 | 315 | 316 | 14,000 |
1997/12/24 | 315 | 315 | 315 | 315 | 9,000 |
1997/12/22 | 349 | 349 | 320 | 320 | 21,000 |
1997/12/19 | 367 | 367 | 355 | 355 | 11,000 |
1997/12/18 | 370 | 370 | 370 | 370 | 3,000 |
1997/12/17 | 365 | 370 | 365 | 365 | 13,000 |
1997/12/16 | 371 | 371 | 370 | 370 | 24,000 |
1997/12/15 | 375 | 375 | 365 | 370 | 19,000 |
1997/12/12 | 375 | 375 | 375 | 375 | 16,000 |
1997/12/11 | 375 | 375 | 375 | 375 | 6,000 |
1997/12/10 | 380 | 383 | 375 | 375 | 21,000 |
1997/12/09 | 380 | 385 | 375 | 375 | 6,000 |
1997/12/08 | 380 | 380 | 380 | 380 | 5,000 |
1997/12/05 | 380 | 380 | 370 | 370 | 11,000 |
1997/12/04 | 381 | 381 | 380 | 380 | 14,000 |
1997/12/03 | 400 | 400 | 380 | 380 | 5,000 |
1997/12/02 | 402 | 407 | 400 | 400 | 13,000 |
1997/12/01 | 380 | 400 | 380 | 400 | 8,000 |
1997/11/28 | 365 | 380 | 365 | 380 | 10,000 |
1997/11/27 | 360 | 360 | 350 | 350 | 37,000 |
1997/11/26 | 380 | 380 | 373 | 373 | 15,000 |
1997/11/25 | 375 | 375 | 370 | 375 | 24,000 |
1997/11/21 | 382 | 395 | 380 | 390 | 17,000 |
1997/11/20 | 387 | 392 | 376 | 376 | 12,000 |
1997/11/19 | 408 | 408 | 400 | 400 | 10,000 |
1997/11/18 | 405 | 410 | 405 | 410 | 9,000 |
1997/11/17 | 387 | 406 | 387 | 406 | 11,000 |
1997/11/14 | 389 | 389 | 375 | 382 | 30,000 |
1997/11/13 | 394 | 394 | 385 | 390 | 11,000 |
1997/11/12 | 400 | 400 | 397 | 397 | 8,000 |
1997/11/11 | 400 | 407 | 400 | 407 | 6,000 |
1997/11/10 | 400 | 409 | 400 | 409 | 13,000 |
1997/11/07 | 410 | 410 | 410 | 410 | 6,000 |
1997/11/06 | 419 | 419 | 411 | 411 | 6,000 |
1997/11/05 | 421 | 421 | 420 | 420 | 3,000 |
1997/11/04 | 411 | 411 | 411 | 411 | 2,000 |
1997/10/31 | 421 | 423 | 410 | 411 | 19,000 |
1997/10/30 | 425 | 427 | 421 | 421 | 9,000 |
1997/10/29 | 411 | 426 | 411 | 426 | 4,000 |
1997/10/28 | 412 | 412 | 410 | 410 | 9,000 |
1997/10/27 | 417 | 417 | 417 | 417 | 2,000 |
1997/10/24 | 411 | 430 | 411 | 430 | 17,000 |
1997/10/23 | 430 | 430 | 425 | 425 | 24,000 |
1997/10/22 | 403 | 410 | 403 | 410 | 5,000 |
1997/10/21 | 400 | 400 | 400 | 400 | 22,000 |
1997/10/20 | 400 | 400 | 400 | 400 | 26,000 |
1997/10/17 | 400 | 400 | 398 | 400 | 46,000 |
1997/10/16 | 400 | 403 | 400 | 400 | 27,000 |
1997/10/15 | 400 | 400 | 397 | 400 | 22,000 |
1997/10/14 | 410 | 410 | 394 | 394 | 37,000 |
1997/10/13 | 425 | 425 | 415 | 420 | 13,000 |
1997/10/09 | 437 | 437 | 430 | 430 | 10,000 |
1997/10/08 | 444 | 445 | 438 | 440 | 12,000 |
1997/10/07 | 448 | 450 | 445 | 445 | 16,000 |
1997/10/06 | 460 | 460 | 455 | 455 | 13,000 |
1997/10/03 | 455 | 460 | 451 | 460 | 49,000 |
1997/10/02 | 450 | 454 | 448 | 450 | 24,000 |
1997/10/01 | 464 | 464 | 455 | 455 | 8,000 |
1997/09/30 | 459 | 470 | 450 | 470 | 36,000 |
1997/09/29 | 476 | 480 | 460 | 460 | 34,000 |
1997/09/26 | 516 | 516 | 486 | 486 | 31,000 |
1997/09/25 | 515 | 515 | 515 | 515 | 9,000 |
1997/09/24 | 518 | 527 | 518 | 527 | 12,000 |
1997/09/22 | 535 | 535 | 528 | 528 | 7,000 |
1997/09/19 | 520 | 520 | 515 | 515 | 7,000 |
1997/09/18 | 510 | 530 | 510 | 520 | 8,000 |
1997/09/17 | 516 | 517 | 510 | 510 | 16,000 |
1997/09/16 | 515 | 515 | 515 | 515 | 8,000 |
1997/09/12 | 510 | 515 | 510 | 515 | 16,000 |
1997/09/11 | 537 | 537 | 531 | 531 | 3,000 |
1997/09/10 | 545 | 545 | 538 | 538 | 16,000 |
1997/09/09 | 544 | 545 | 542 | 545 | 8,000 |
1997/09/08 | 550 | 550 | 545 | 545 | 22,000 |
1997/09/04 | 574 | 574 | 570 | 570 | 4,000 |
1997/09/03 | 569 | 575 | 569 | 575 | 3,000 |
1997/09/01 | 550 | 550 | 550 | 550 | 1,000 |
1997/08/29 | 550 | 550 | 545 | 550 | 9,000 |
1997/08/28 | 550 | 550 | 540 | 550 | 32,000 |
1997/08/27 | 583 | 583 | 575 | 575 | 13,000 |
1997/08/26 | 575 | 594 | 575 | 583 | 33,000 |
1997/08/25 | 549 | 555 | 549 | 555 | 20,000 |
1997/08/22 | 560 | 560 | 558 | 558 | 10,000 |
1997/08/21 | 550 | 559 | 550 | 559 | 23,000 |
1997/08/20 | 570 | 570 | 555 | 555 | 11,000 |
1997/08/19 | 557 | 570 | 550 | 565 | 67,000 |
1997/08/18 | 550 | 551 | 550 | 551 | 12,000 |
1997/08/15 | 551 | 551 | 550 | 550 | 4,000 |
1997/08/14 | 551 | 560 | 540 | 550 | 97,000 |
1997/08/13 | 551 | 551 | 550 | 551 | 3,000 |
1997/08/12 | 551 | 560 | 550 | 550 | 8,000 |
1997/08/11 | 550 | 550 | 550 | 550 | 9,000 |
1997/08/08 | 550 | 550 | 550 | 550 | 16,000 |
1997/08/07 | 555 | 556 | 550 | 550 | 55,000 |
1997/08/06 | 552 | 553 | 552 | 553 | 5,000 |
1997/08/05 | 550 | 561 | 550 | 561 | 13,000 |
1997/08/04 | 560 | 560 | 550 | 550 | 8,000 |
1997/08/01 | 600 | 600 | 600 | 600 | 4,000 |
1997/07/31 | 600 | 601 | 600 | 601 | 7,000 |
1997/07/30 | 601 | 602 | 600 | 600 | 14,000 |
1997/07/29 | 609 | 610 | 601 | 601 | 8,000 |
1997/07/28 | 610 | 610 | 602 | 609 | 22,000 |
1997/07/25 | 602 | 605 | 602 | 602 | 65,000 |
1997/07/24 | 603 | 608 | 600 | 600 | 61,000 |
1997/07/23 | 602 | 602 | 602 | 602 | 5,000 |
1997/07/22 | 601 | 610 | 601 | 608 | 5,000 |
1997/07/18 | 606 | 606 | 600 | 601 | 14,000 |
1997/07/17 | 602 | 602 | 601 | 602 | 14,000 |
1997/07/16 | 604 | 610 | 604 | 610 | 20,000 |
1997/07/15 | 604 | 604 | 601 | 601 | 6,000 |
1997/07/14 | 602 | 603 | 602 | 603 | 7,000 |
1997/07/11 | 603 | 603 | 600 | 600 | 21,000 |
1997/07/10 | 603 | 610 | 600 | 610 | 17,000 |
1997/07/09 | 605 | 605 | 601 | 601 | 13,000 |
1997/07/08 | 609 | 610 | 600 | 610 | 20,000 |
1997/07/07 | 632 | 632 | 615 | 615 | 12,000 |
1997/07/04 | 630 | 630 | 621 | 622 | 6,000 |
1997/07/03 | 646 | 646 | 631 | 631 | 4,000 |
1997/07/02 | 648 | 648 | 646 | 646 | 2,000 |
1997/07/01 | 632 | 632 | 632 | 632 | 5,000 |
1997/06/30 | 648 | 649 | 631 | 631 | 17,000 |
1997/06/27 | 641 | 645 | 641 | 641 | 17,000 |
1997/06/26 | 648 | 648 | 638 | 638 | 9,000 |
1997/06/25 | 628 | 638 | 627 | 638 | 19,000 |
1997/06/24 | 635 | 635 | 627 | 635 | 60,000 |
1997/06/23 | 649 | 649 | 635 | 635 | 11,000 |
1997/06/20 | 630 | 650 | 630 | 650 | 81,000 |
1997/06/19 | 629 | 630 | 620 | 625 | 8,000 |
1997/06/18 | 624 | 630 | 624 | 630 | 11,000 |
1997/06/17 | 626 | 626 | 620 | 624 | 8,000 |
1997/06/16 | 617 | 620 | 617 | 620 | 15,000 |
1997/06/13 | 617 | 620 | 615 | 615 | 40,000 |
1997/06/12 | 610 | 624 | 610 | 617 | 72,000 |
1997/06/11 | 626 | 629 | 625 | 626 | 38,000 |
1997/06/10 | 640 | 640 | 625 | 625 | 72,000 |
1997/06/09 | 640 | 640 | 635 | 638 | 11,000 |
1997/06/06 | 635 | 640 | 635 | 635 | 26,000 |
1997/06/05 | 639 | 640 | 628 | 635 | 14,000 |
1997/06/04 | 639 | 639 | 633 | 636 | 19,000 |
1997/06/03 | 640 | 649 | 636 | 636 | 17,000 |
1997/06/02 | 637 | 650 | 637 | 640 | 11,000 |
1997/05/30 | 648 | 648 | 647 | 647 | 95,000 |
1997/05/29 | 640 | 650 | 640 | 650 | 4,000 |
1997/05/28 | 615 | 630 | 610 | 630 | 90,000 |
1997/05/27 | 620 | 627 | 618 | 625 | 35,000 |
1997/05/26 | 620 | 629 | 620 | 627 | 24,000 |
1997/05/23 | 621 | 625 | 620 | 624 | 19,000 |
1997/05/22 | 630 | 631 | 620 | 621 | 91,000 |
1997/05/21 | 640 | 640 | 635 | 635 | 13,000 |
1997/05/20 | 650 | 650 | 642 | 649 | 14,000 |
1997/05/19 | 650 | 650 | 630 | 630 | 7,000 |
1997/05/16 | 650 | 650 | 649 | 649 | 10,000 |
1997/05/15 | 645 | 646 | 620 | 620 | 12,000 |
1997/05/14 | 641 | 642 | 640 | 640 | 29,000 |
1997/05/13 | 659 | 659 | 639 | 639 | 23,000 |
1997/05/12 | 666 | 666 | 659 | 659 | 4,000 |
1997/05/09 | 660 | 665 | 660 | 665 | 9,000 |
1997/05/08 | 660 | 660 | 660 | 660 | 3,000 |
1997/05/07 | 673 | 673 | 660 | 660 | 15,000 |
1997/05/06 | 631 | 650 | 631 | 646 | 44,000 |
1997/05/02 | 616 | 630 | 616 | 630 | 4,000 |
1997/05/01 | 616 | 631 | 614 | 614 | 29,000 |
1997/04/30 | 610 | 613 | 609 | 613 | 9,000 |
1997/04/28 | 610 | 610 | 610 | 610 | 1,000 |
1997/04/25 | 620 | 620 | 610 | 610 | 14,000 |
1997/04/24 | 620 | 620 | 620 | 620 | 6,000 |
1997/04/23 | 635 | 635 | 620 | 620 | 55,000 |
1997/04/22 | 635 | 635 | 621 | 635 | 10,000 |
1997/04/21 | 635 | 635 | 621 | 621 | 4,000 |
1997/04/18 | 601 | 620 | 601 | 620 | 12,000 |
1997/04/17 | 580 | 610 | 580 | 600 | 11,000 |
1997/04/16 | 580 | 580 | 580 | 580 | 5,000 |
1997/04/15 | 560 | 580 | 560 | 575 | 12,000 |
1997/04/14 | 561 | 561 | 560 | 560 | 10,000 |
1997/04/11 | 550 | 570 | 550 | 560 | 23,000 |
1997/04/10 | 592 | 592 | 550 | 555 | 55,000 |
1997/04/09 | 600 | 600 | 590 | 592 | 21,000 |
1997/04/08 | 600 | 605 | 590 | 600 | 11,000 |
1997/04/07 | 621 | 621 | 600 | 600 | 14,000 |
1997/04/04 | 621 | 621 | 611 | 611 | 4,000 |
1997/04/03 | 610 | 621 | 610 | 621 | 4,000 |
1997/04/02 | 610 | 610 | 610 | 610 | 51,000 |
1997/04/01 | 600 | 600 | 600 | 600 | 17,000 |
1997/03/31 | 605 | 605 | 600 | 600 | 2,000 |
1997/03/28 | 600 | 605 | 600 | 605 | 14,000 |
1997/03/27 | 620 | 625 | 600 | 600 | 25,000 |
1997/03/26 | 640 | 640 | 620 | 620 | 5,000 |
1997/03/25 | 635 | 640 | 635 | 640 | 7,000 |
1997/03/24 | 635 | 635 | 633 | 635 | 29,000 |
1997/03/21 | 635 | 635 | 635 | 635 | 2,000 |
1997/03/19 | 625 | 625 | 616 | 616 | 5,000 |
1997/03/18 | 610 | 615 | 610 | 615 | 24,000 |
1997/03/17 | 620 | 620 | 611 | 620 | 13,000 |
1997/03/14 | 601 | 620 | 600 | 620 | 21,000 |
1997/03/13 | 627 | 627 | 620 | 620 | 13,000 |
1997/03/12 | 627 | 627 | 621 | 626 | 24,000 |
1997/03/11 | 629 | 630 | 625 | 627 | 17,000 |
1997/03/10 | 635 | 635 | 629 | 630 | 9,000 |
1997/03/06 | 636 | 636 | 621 | 636 | 21,000 |
1997/03/05 | 640 | 640 | 630 | 630 | 19,000 |
1997/03/04 | 654 | 654 | 635 | 640 | 12,000 |
1997/03/03 | 664 | 664 | 650 | 650 | 7,000 |
1997/02/28 | 655 | 655 | 651 | 654 | 14,000 |
1997/02/27 | 671 | 671 | 651 | 651 | 8,000 |
1997/02/26 | 683 | 683 | 673 | 673 | 6,000 |
1997/02/25 | 683 | 685 | 683 | 683 | 56,000 |
1997/02/24 | 671 | 683 | 671 | 683 | 31,000 |
1997/02/21 | 670 | 670 | 654 | 670 | 82,000 |
1997/02/20 | 660 | 670 | 660 | 670 | 29,000 |
1997/02/19 | 640 | 660 | 640 | 660 | 28,000 |
1997/02/18 | 633 | 650 | 630 | 650 | 29,000 |
1997/02/17 | 640 | 640 | 633 | 633 | 14,000 |
1997/02/14 | 636 | 641 | 635 | 641 | 37,000 |
1997/02/13 | 640 | 640 | 635 | 636 | 11,000 |
1997/02/12 | 645 | 646 | 630 | 630 | 32,000 |
1997/02/10 | 640 | 640 | 621 | 635 | 26,000 |
1997/02/07 | 640 | 641 | 635 | 635 | 33,000 |
1997/02/06 | 650 | 661 | 640 | 640 | 12,000 |
1997/02/05 | 660 | 661 | 660 | 660 | 23,000 |
1997/02/04 | 687 | 688 | 680 | 680 | 21,000 |
1997/02/03 | 690 | 690 | 686 | 686 | 2,000 |
1997/01/31 | 691 | 697 | 676 | 690 | 99,000 |
1997/01/30 | 701 | 701 | 700 | 700 | 21,000 |
1997/01/29 | 700 | 705 | 700 | 705 | 9,000 |
1997/01/28 | 700 | 710 | 700 | 710 | 3,000 |
1997/01/27 | 705 | 709 | 700 | 700 | 12,000 |
1997/01/24 | 700 | 702 | 700 | 700 | 90,000 |
1997/01/23 | 685 | 700 | 685 | 700 | 5,000 |
1997/01/22 | 680 | 700 | 675 | 675 | 9,000 |
1997/01/21 | 699 | 700 | 680 | 680 | 7,000 |
1997/01/20 | 720 | 729 | 699 | 699 | 11,000 |
1997/01/17 | 710 | 711 | 700 | 700 | 11,000 |
1997/01/16 | 683 | 700 | 683 | 700 | 22,000 |
1997/01/14 | 670 | 674 | 669 | 673 | 42,000 |
1997/01/13 | 660 | 660 | 635 | 660 | 89,000 |
1997/01/10 | 670 | 670 | 660 | 661 | 58,000 |
1997/01/09 | 670 | 670 | 670 | 670 | 21,000 |
1997/01/08 | 685 | 685 | 678 | 678 | 26,000 |
1997/01/07 | 685 | 685 | 683 | 684 | 16,000 |
1997/01/06 | 686 | 686 | 685 | 685 | 3,000 |