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 |
---|---|---|---|---|---|
1998/12/30 | 365 | 380 | 365 | 380 | 8,000 |
1998/12/29 | 367 | 367 | 364 | 364 | 4,000 |
1998/12/28 | 383 | 385 | 370 | 370 | 20,000 |
1998/12/25 | 370 | 380 | 370 | 380 | 5,000 |
1998/12/24 | 366 | 370 | 366 | 367 | 14,000 |
1998/12/22 | 365 | 366 | 365 | 366 | 4,000 |
1998/12/21 | 370 | 370 | 365 | 366 | 10,000 |
1998/12/18 | 370 | 370 | 370 | 370 | 9,000 |
1998/12/17 | 370 | 370 | 369 | 369 | 3,000 |
1998/12/16 | 370 | 370 | 370 | 370 | 1,000 |
1998/12/15 | 370 | 375 | 369 | 370 | 5,000 |
1998/12/14 | 368 | 369 | 368 | 369 | 2,000 |
1998/12/11 | 375 | 375 | 368 | 371 | 21,000 |
1998/12/10 | 396 | 400 | 381 | 387 | 40,000 |
1998/12/09 | 376 | 395 | 373 | 394 | 93,000 |
1998/12/08 | 385 | 385 | 371 | 371 | 2,000 |
1998/12/07 | 363 | 363 | 363 | 363 | 1,000 |
1998/12/04 | 360 | 362 | 360 | 362 | 4,000 |
1998/12/03 | 379 | 380 | 365 | 365 | 13,000 |
1998/12/02 | 395 | 395 | 380 | 380 | 16,000 |
1998/12/01 | 385 | 386 | 380 | 380 | 11,000 |
1998/11/30 | 389 | 390 | 380 | 390 | 25,000 |
1998/11/27 | 380 | 390 | 378 | 390 | 29,000 |
1998/11/26 | 369 | 375 | 360 | 375 | 36,000 |
1998/11/25 | 363 | 365 | 355 | 360 | 46,000 |
1998/11/24 | 370 | 370 | 358 | 358 | 37,000 |
1998/11/20 | 350 | 365 | 350 | 365 | 21,000 |
1998/11/19 | 353 | 355 | 351 | 354 | 11,000 |
1998/11/18 | 346 | 355 | 346 | 354 | 14,000 |
1998/11/17 | 345 | 345 | 345 | 345 | 8,000 |
1998/11/16 | 345 | 345 | 345 | 345 | 6,000 |
1998/11/13 | 345 | 350 | 341 | 341 | 11,000 |
1998/11/12 | 344 | 344 | 344 | 344 | 1,000 |
1998/11/11 | 350 | 353 | 350 | 353 | 5,000 |
1998/11/10 | 350 | 355 | 344 | 353 | 9,000 |
1998/11/06 | 349 | 349 | 343 | 343 | 10,000 |
1998/11/05 | 340 | 350 | 340 | 350 | 17,000 |
1998/11/04 | 350 | 350 | 348 | 350 | 13,000 |
1998/11/02 | 360 | 360 | 348 | 348 | 8,000 |
1998/10/30 | 350 | 359 | 345 | 359 | 13,000 |
1998/10/29 | 350 | 350 | 350 | 350 | 4,000 |
1998/10/28 | 340 | 346 | 340 | 345 | 10,000 |
1998/10/27 | 340 | 341 | 340 | 340 | 8,000 |
1998/10/26 | 341 | 341 | 341 | 341 | 8,000 |
1998/10/23 | 340 | 341 | 340 | 341 | 9,000 |
1998/10/22 | 366 | 366 | 340 | 340 | 18,000 |
1998/10/21 | 321 | 335 | 321 | 326 | 37,000 |
1998/10/20 | 341 | 341 | 330 | 330 | 10,000 |
1998/10/19 | 350 | 350 | 337 | 337 | 2,000 |
1998/10/16 | 334 | 354 | 334 | 350 | 8,000 |
1998/10/15 | 324 | 354 | 324 | 354 | 4,000 |
1998/10/14 | 335 | 335 | 320 | 320 | 7,000 |
1998/10/13 | 331 | 346 | 331 | 335 | 7,000 |
1998/10/12 | 345 | 347 | 330 | 330 | 7,000 |
1998/10/09 | 329 | 345 | 329 | 340 | 9,000 |
1998/10/08 | 340 | 340 | 330 | 330 | 5,000 |
1998/10/07 | 321 | 347 | 321 | 347 | 8,000 |
1998/10/06 | 320 | 320 | 315 | 315 | 15,000 |
1998/10/05 | 331 | 331 | 311 | 320 | 22,000 |
1998/10/02 | 331 | 333 | 331 | 331 | 16,000 |
1998/10/01 | 344 | 344 | 340 | 343 | 16,000 |
1998/09/30 | 340 | 350 | 340 | 347 | 14,000 |
1998/09/29 | 341 | 341 | 340 | 340 | 2,000 |
1998/09/28 | 340 | 345 | 335 | 340 | 30,000 |
1998/09/25 | 335 | 340 | 335 | 340 | 4,000 |
1998/09/24 | 340 | 363 | 340 | 344 | 14,000 |
1998/09/22 | 335 | 340 | 335 | 339 | 26,000 |
1998/09/21 | 350 | 360 | 340 | 340 | 17,000 |
1998/09/18 | 350 | 356 | 350 | 356 | 9,000 |
1998/09/17 | 350 | 355 | 350 | 350 | 13,000 |
1998/09/16 | 363 | 363 | 350 | 350 | 16,000 |
1998/09/14 | 360 | 360 | 358 | 358 | 4,000 |
1998/09/11 | 368 | 368 | 368 | 368 | 10,000 |
1998/09/10 | 352 | 368 | 352 | 368 | 9,000 |
1998/09/09 | 351 | 351 | 337 | 337 | 24,000 |
1998/09/08 | 343 | 350 | 335 | 335 | 25,000 |
1998/09/07 | 341 | 350 | 330 | 339 | 50,000 |
1998/09/04 | 362 | 367 | 330 | 330 | 55,000 |
1998/09/03 | 375 | 375 | 365 | 365 | 10,000 |
1998/09/02 | 363 | 363 | 360 | 360 | 31,000 |
1998/09/01 | 361 | 361 | 351 | 360 | 14,000 |
1998/08/31 | 366 | 366 | 366 | 366 | 23,000 |
1998/08/28 | 382 | 382 | 361 | 361 | 15,000 |
1998/08/27 | 385 | 385 | 382 | 383 | 26,000 |
1998/08/26 | 402 | 402 | 385 | 386 | 17,000 |
1998/08/25 | 397 | 397 | 397 | 397 | 1,000 |
1998/08/24 | 395 | 398 | 395 | 398 | 2,000 |
1998/08/21 | 385 | 385 | 385 | 385 | 1,000 |
1998/08/19 | 390 | 390 | 383 | 384 | 13,000 |
1998/08/18 | 382 | 390 | 382 | 390 | 3,000 |
1998/08/17 | 396 | 396 | 377 | 382 | 24,000 |
1998/08/14 | 405 | 405 | 391 | 391 | 3,000 |
1998/08/13 | 396 | 405 | 391 | 405 | 7,000 |
1998/08/12 | 389 | 401 | 385 | 401 | 22,000 |
1998/08/11 | 400 | 400 | 390 | 390 | 12,000 |
1998/08/10 | 403 | 410 | 400 | 400 | 16,000 |
1998/08/07 | 406 | 406 | 401 | 403 | 9,000 |
1998/08/06 | 407 | 418 | 407 | 416 | 4,000 |
1998/08/05 | 410 | 410 | 406 | 406 | 7,000 |
1998/08/04 | 410 | 410 | 410 | 410 | 1,000 |
1998/08/03 | 401 | 424 | 400 | 424 | 8,000 |
1998/07/31 | 414 | 414 | 413 | 414 | 6,000 |
1998/07/30 | 410 | 414 | 410 | 414 | 12,000 |
1998/07/29 | 391 | 406 | 391 | 405 | 10,000 |
1998/07/28 | 390 | 399 | 386 | 391 | 39,000 |
1998/07/27 | 420 | 420 | 386 | 386 | 16,000 |
1998/07/24 | 417 | 420 | 410 | 420 | 14,000 |
1998/07/23 | 418 | 422 | 417 | 418 | 11,000 |
1998/07/22 | 425 | 425 | 420 | 420 | 25,000 |
1998/07/21 | 421 | 430 | 421 | 425 | 15,000 |
1998/07/17 | 428 | 428 | 420 | 422 | 27,000 |
1998/07/16 | 420 | 428 | 420 | 428 | 8,000 |
1998/07/15 | 425 | 425 | 417 | 420 | 23,000 |
1998/07/14 | 420 | 420 | 420 | 420 | 9,000 |
1998/07/13 | 425 | 425 | 425 | 425 | 2,000 |
1998/07/10 | 420 | 430 | 418 | 418 | 39,000 |
1998/07/09 | 421 | 421 | 417 | 417 | 9,000 |
1998/07/08 | 420 | 427 | 420 | 420 | 6,000 |
1998/07/07 | 423 | 423 | 420 | 420 | 21,000 |
1998/07/06 | 429 | 429 | 420 | 420 | 20,000 |
1998/07/03 | 430 | 430 | 420 | 421 | 19,000 |
1998/07/02 | 424 | 437 | 420 | 420 | 107,000 |
1998/07/01 | 420 | 425 | 416 | 424 | 33,000 |
1998/06/30 | 411 | 416 | 410 | 410 | 27,000 |
1998/06/29 | 425 | 425 | 410 | 410 | 3,000 |
1998/06/26 | 410 | 410 | 410 | 410 | 14,000 |
1998/06/25 | 410 | 415 | 410 | 410 | 8,000 |
1998/06/24 | 410 | 410 | 405 | 410 | 5,000 |
1998/06/23 | 425 | 425 | 420 | 420 | 8,000 |
1998/06/22 | 433 | 433 | 425 | 425 | 13,000 |
1998/06/19 | 430 | 430 | 413 | 413 | 20,000 |
1998/06/18 | 414 | 414 | 400 | 400 | 8,000 |
1998/06/16 | 391 | 391 | 385 | 389 | 7,000 |
1998/06/15 | 390 | 390 | 390 | 390 | 2,000 |
1998/06/12 | 391 | 391 | 391 | 391 | 19,000 |
1998/06/11 | 406 | 406 | 406 | 406 | 4,000 |
1998/06/10 | 406 | 406 | 406 | 406 | 2,000 |
1998/06/09 | 410 | 410 | 410 | 410 | 5,000 |
1998/06/08 | 424 | 424 | 416 | 421 | 10,000 |
1998/06/05 | 428 | 428 | 428 | 428 | 1,000 |
1998/06/04 | 410 | 430 | 410 | 430 | 16,000 |
1998/06/03 | 409 | 411 | 406 | 411 | 10,000 |
1998/06/02 | 396 | 405 | 396 | 405 | 5,000 |
1998/06/01 | 405 | 405 | 396 | 396 | 3,000 |
1998/05/29 | 400 | 405 | 400 | 405 | 10,000 |
1998/05/28 | 400 | 400 | 397 | 397 | 3,000 |
1998/05/27 | 395 | 395 | 393 | 393 | 6,000 |
1998/05/26 | 395 | 400 | 395 | 400 | 4,000 |
1998/05/25 | 385 | 387 | 385 | 387 | 5,000 |
1998/05/22 | 385 | 385 | 385 | 385 | 1,000 |
1998/05/21 | 380 | 400 | 380 | 390 | 4,000 |
1998/05/20 | 385 | 385 | 385 | 385 | 3,000 |
1998/05/19 | 380 | 385 | 380 | 385 | 6,000 |
1998/05/18 | 380 | 380 | 375 | 375 | 7,000 |
1998/05/15 | 375 | 375 | 375 | 375 | 5,000 |
1998/05/14 | 375 | 375 | 375 | 375 | 2,000 |
1998/05/13 | 390 | 390 | 375 | 375 | 4,000 |
1998/05/12 | 376 | 376 | 376 | 376 | 1,000 |
1998/05/11 | 375 | 376 | 375 | 376 | 3,000 |
1998/05/08 | 351 | 380 | 351 | 380 | 12,000 |
1998/05/07 | 371 | 371 | 370 | 370 | 7,000 |
1998/05/06 | 386 | 389 | 386 | 389 | 4,000 |
1998/05/01 | 368 | 371 | 368 | 371 | 8,000 |
1998/04/30 | 389 | 400 | 389 | 395 | 7,000 |
1998/04/28 | 384 | 384 | 384 | 384 | 4,000 |
1998/04/27 | 369 | 369 | 369 | 369 | 4,000 |
1998/04/24 | 390 | 400 | 379 | 379 | 8,000 |
1998/04/23 | 370 | 370 | 370 | 370 | 11,000 |
1998/04/22 | 385 | 386 | 370 | 370 | 12,000 |
1998/04/21 | 380 | 380 | 375 | 375 | 5,000 |
1998/04/20 | 376 | 376 | 376 | 376 | 8,000 |
1998/04/17 | 380 | 380 | 380 | 380 | 28,000 |
1998/04/16 | 400 | 400 | 390 | 390 | 3,000 |
1998/04/15 | 400 | 400 | 395 | 395 | 2,000 |
1998/04/14 | 400 | 400 | 399 | 400 | 4,000 |
1998/04/13 | 400 | 400 | 400 | 400 | 3,000 |
1998/04/10 | 415 | 415 | 410 | 410 | 11,000 |
1998/04/09 | 399 | 400 | 395 | 400 | 10,000 |
1998/04/08 | 375 | 395 | 375 | 395 | 2,000 |
1998/04/07 | 368 | 370 | 366 | 370 | 43,000 |
1998/04/06 | 374 | 374 | 360 | 366 | 14,000 |
1998/04/03 | 387 | 387 | 374 | 374 | 20,000 |
1998/04/02 | 370 | 370 | 353 | 354 | 16,000 |
1998/04/01 | 413 | 413 | 380 | 395 | 20,000 |
1998/03/31 | 412 | 418 | 402 | 414 | 8,000 |
1998/03/30 | 424 | 430 | 424 | 427 | 9,000 |
1998/03/27 | 425 | 426 | 424 | 424 | 5,000 |
1998/03/26 | 416 | 428 | 415 | 428 | 6,000 |
1998/03/25 | 415 | 416 | 411 | 416 | 24,000 |
1998/03/24 | 415 | 415 | 410 | 411 | 8,000 |
1998/03/23 | 420 | 420 | 415 | 415 | 34,000 |
1998/03/20 | 430 | 430 | 419 | 420 | 50,000 |
1998/03/19 | 435 | 435 | 420 | 420 | 25,000 |
1998/03/18 | 445 | 445 | 437 | 437 | 10,000 |
1998/03/17 | 445 | 449 | 440 | 440 | 7,000 |
1998/03/16 | 451 | 451 | 445 | 445 | 4,000 |
1998/03/13 | 444 | 451 | 444 | 450 | 26,000 |
1998/03/12 | 437 | 445 | 437 | 445 | 3,000 |
1998/03/11 | 450 | 454 | 436 | 436 | 13,000 |
1998/03/10 | 453 | 454 | 453 | 453 | 9,000 |
1998/03/09 | 445 | 460 | 445 | 453 | 23,000 |
1998/03/06 | 465 | 465 | 455 | 465 | 24,000 |
1998/03/05 | 467 | 467 | 467 | 467 | 17,000 |
1998/03/04 | 462 | 467 | 462 | 467 | 4,000 |
1998/03/03 | 470 | 470 | 460 | 462 | 27,000 |
1998/03/02 | 471 | 480 | 466 | 480 | 11,000 |
1998/02/27 | 460 | 473 | 460 | 461 | 13,000 |
1998/02/26 | 446 | 451 | 446 | 450 | 8,000 |
1998/02/25 | 441 | 450 | 441 | 446 | 5,000 |
1998/02/24 | 450 | 450 | 440 | 440 | 14,000 |
1998/02/23 | 451 | 451 | 451 | 451 | 5,000 |
1998/02/20 | 461 | 461 | 450 | 450 | 14,000 |
1998/02/19 | 475 | 476 | 463 | 465 | 24,000 |
1998/02/18 | 481 | 481 | 475 | 475 | 5,000 |
1998/02/17 | 463 | 464 | 463 | 464 | 2,000 |
1998/02/16 | 485 | 489 | 462 | 462 | 21,000 |
1998/02/13 | 500 | 500 | 485 | 485 | 22,000 |
1998/02/12 | 514 | 514 | 490 | 490 | 54,000 |
1998/02/10 | 463 | 489 | 463 | 489 | 33,000 |
1998/02/09 | 460 | 465 | 460 | 460 | 11,000 |
1998/02/06 | 475 | 475 | 475 | 475 | 1,000 |
1998/02/05 | 468 | 480 | 458 | 479 | 18,000 |
1998/02/04 | 480 | 480 | 473 | 473 | 9,000 |
1998/02/03 | 486 | 490 | 475 | 475 | 24,000 |
1998/02/02 | 480 | 486 | 472 | 486 | 21,000 |
1998/01/30 | 490 | 491 | 472 | 480 | 39,000 |
1998/01/29 | 511 | 511 | 470 | 490 | 55,000 |
1998/01/28 | 550 | 550 | 501 | 501 | 192,000 |
1998/01/27 | 470 | 507 | 470 | 499 | 128,000 |
1998/01/26 | 455 | 480 | 450 | 470 | 71,000 |
1998/01/23 | 434 | 485 | 434 | 455 | 66,000 |
1998/01/22 | 455 | 458 | 434 | 434 | 23,000 |
1998/01/21 | 474 | 479 | 445 | 445 | 53,000 |
1998/01/20 | 492 | 493 | 464 | 479 | 45,000 |
1998/01/19 | 493 | 493 | 493 | 493 | 132,000 |
1998/01/16 | 357 | 383 | 357 | 383 | 42,000 |
1998/01/14 | 353 | 353 | 350 | 353 | 5,000 |
1998/01/13 | 328 | 360 | 322 | 360 | 7,000 |
1998/01/12 | 330 | 330 | 330 | 330 | 3,000 |
1998/01/09 | 355 | 355 | 355 | 355 | 4,000 |
1998/01/08 | 353 | 358 | 353 | 358 | 3,000 |
1998/01/07 | 355 | 355 | 354 | 354 | 2,000 |
1998/01/06 | 356 | 360 | 346 | 360 | 16,000 |
1998/01/05 | 350 | 350 | 350 | 350 | 3,000 |