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 |
---|---|---|---|---|---|
2005/12/30 | 430 | 434 | 426 | 426 | 37,000 |
2005/12/29 | 430 | 432 | 427 | 428 | 47,000 |
2005/12/28 | 420 | 426 | 420 | 425 | 76,000 |
2005/12/27 | 424 | 425 | 421 | 423 | 95,000 |
2005/12/26 | 429 | 430 | 423 | 423 | 128,000 |
2005/12/22 | 431 | 435 | 428 | 434 | 66,000 |
2005/12/21 | 430 | 434 | 427 | 431 | 105,000 |
2005/12/20 | 418 | 426 | 418 | 426 | 61,000 |
2005/12/19 | 423 | 424 | 417 | 418 | 96,000 |
2005/12/16 | 427 | 434 | 425 | 428 | 62,000 |
2005/12/15 | 431 | 434 | 429 | 429 | 45,000 |
2005/12/14 | 440 | 440 | 435 | 435 | 36,000 |
2005/12/13 | 450 | 450 | 439 | 440 | 44,000 |
2005/12/12 | 438 | 438 | 433 | 437 | 77,000 |
2005/12/09 | 437 | 437 | 425 | 433 | 129,000 |
2005/12/08 | 438 | 438 | 431 | 434 | 44,000 |
2005/12/07 | 439 | 445 | 433 | 438 | 64,000 |
2005/12/06 | 444 | 444 | 437 | 438 | 72,000 |
2005/12/05 | 456 | 456 | 445 | 448 | 98,000 |
2005/12/02 | 455 | 457 | 452 | 452 | 75,000 |
2005/12/01 | 448 | 459 | 448 | 457 | 93,000 |
2005/11/30 | 444 | 450 | 444 | 447 | 138,000 |
2005/11/29 | 448 | 455 | 439 | 439 | 110,000 |
2005/11/28 | 440 | 447 | 438 | 443 | 72,000 |
2005/11/25 | 439 | 440 | 431 | 437 | 80,000 |
2005/11/24 | 429 | 440 | 427 | 432 | 183,000 |
2005/11/22 | 427 | 429 | 422 | 425 | 54,000 |
2005/11/21 | 429 | 433 | 426 | 426 | 118,000 |
2005/11/18 | 413 | 424 | 413 | 424 | 128,000 |
2005/11/17 | 411 | 413 | 408 | 413 | 45,000 |
2005/11/16 | 410 | 411 | 408 | 411 | 58,000 |
2005/11/15 | 411 | 414 | 409 | 412 | 43,000 |
2005/11/14 | 410 | 411 | 410 | 410 | 53,000 |
2005/11/11 | 405 | 414 | 403 | 410 | 98,000 |
2005/11/10 | 410 | 410 | 408 | 409 | 27,000 |
2005/11/09 | 413 | 413 | 406 | 409 | 58,000 |
2005/11/08 | 414 | 414 | 410 | 411 | 56,000 |
2005/11/07 | 412 | 415 | 410 | 414 | 69,000 |
2005/11/04 | 414 | 415 | 411 | 414 | 64,000 |
2005/11/02 | 418 | 418 | 410 | 413 | 39,000 |
2005/11/01 | 409 | 417 | 409 | 417 | 19,000 |
2005/10/31 | 414 | 418 | 409 | 412 | 59,000 |
2005/10/28 | 401 | 409 | 401 | 409 | 39,000 |
2005/10/27 | 402 | 403 | 399 | 401 | 16,000 |
2005/10/26 | 402 | 402 | 396 | 400 | 39,000 |
2005/10/25 | 401 | 401 | 396 | 400 | 23,000 |
2005/10/24 | 402 | 402 | 393 | 396 | 29,000 |
2005/10/21 | 398 | 403 | 397 | 399 | 36,000 |
2005/10/20 | 401 | 401 | 398 | 398 | 45,000 |
2005/10/19 | 406 | 406 | 397 | 401 | 95,000 |
2005/10/18 | 407 | 409 | 403 | 403 | 38,000 |
2005/10/17 | 405 | 410 | 404 | 405 | 23,000 |
2005/10/14 | 409 | 410 | 402 | 404 | 57,000 |
2005/10/13 | 407 | 411 | 405 | 409 | 54,000 |
2005/10/12 | 406 | 411 | 406 | 407 | 55,000 |
2005/10/11 | 409 | 411 | 406 | 410 | 33,000 |
2005/10/07 | 410 | 411 | 406 | 407 | 35,000 |
2005/10/06 | 417 | 417 | 410 | 410 | 77,000 |
2005/10/05 | 417 | 417 | 414 | 416 | 29,000 |
2005/10/04 | 415 | 419 | 414 | 417 | 33,000 |
2005/10/03 | 415 | 420 | 413 | 419 | 39,000 |
2005/09/30 | 422 | 423 | 412 | 418 | 52,000 |
2005/09/29 | 425 | 425 | 418 | 419 | 66,000 |
2005/09/28 | 420 | 425 | 420 | 421 | 64,000 |
2005/09/27 | 412 | 424 | 412 | 415 | 76,000 |
2005/09/26 | 411 | 413 | 408 | 412 | 86,000 |
2005/09/22 | 408 | 408 | 406 | 408 | 37,000 |
2005/09/21 | 406 | 408 | 404 | 406 | 40,000 |
2005/09/20 | 404 | 406 | 404 | 405 | 30,000 |
2005/09/16 | 402 | 405 | 402 | 404 | 46,000 |
2005/09/15 | 403 | 403 | 401 | 401 | 46,000 |
2005/09/14 | 401 | 403 | 401 | 402 | 33,000 |
2005/09/13 | 405 | 405 | 399 | 400 | 66,000 |
2005/09/12 | 407 | 410 | 404 | 405 | 33,000 |
2005/09/09 | 409 | 409 | 403 | 408 | 124,000 |
2005/09/08 | 406 | 408 | 403 | 403 | 31,000 |
2005/09/07 | 403 | 408 | 402 | 402 | 42,000 |
2005/09/06 | 401 | 406 | 400 | 400 | 60,000 |
2005/09/05 | 398 | 403 | 396 | 399 | 16,000 |
2005/09/02 | 404 | 404 | 399 | 400 | 31,000 |
2005/09/01 | 403 | 405 | 400 | 400 | 25,000 |
2005/08/31 | 402 | 404 | 400 | 401 | 19,000 |
2005/08/30 | 399 | 405 | 399 | 400 | 33,000 |
2005/08/29 | 403 | 403 | 399 | 399 | 13,000 |
2005/08/26 | 399 | 404 | 398 | 403 | 41,000 |
2005/08/25 | 400 | 405 | 400 | 400 | 35,000 |
2005/08/24 | 403 | 403 | 398 | 401 | 21,000 |
2005/08/23 | 408 | 408 | 402 | 402 | 36,000 |
2005/08/22 | 404 | 410 | 404 | 406 | 33,000 |
2005/08/19 | 404 | 404 | 398 | 401 | 27,000 |
2005/08/18 | 404 | 407 | 401 | 405 | 39,000 |
2005/08/17 | 404 | 405 | 402 | 404 | 25,000 |
2005/08/16 | 403 | 408 | 401 | 405 | 27,000 |
2005/08/15 | 399 | 403 | 399 | 402 | 18,000 |
2005/08/12 | 404 | 404 | 400 | 400 | 18,000 |
2005/08/11 | 407 | 407 | 402 | 402 | 25,000 |
2005/08/10 | 400 | 406 | 400 | 402 | 33,000 |
2005/08/09 | 399 | 407 | 395 | 403 | 58,000 |
2005/08/08 | 382 | 401 | 382 | 401 | 37,000 |
2005/08/05 | 403 | 403 | 391 | 392 | 48,000 |
2005/08/04 | 402 | 402 | 397 | 401 | 19,000 |
2005/08/03 | 400 | 402 | 396 | 401 | 32,000 |
2005/08/02 | 407 | 409 | 400 | 401 | 50,000 |
2005/08/01 | 409 | 409 | 405 | 409 | 26,000 |
2005/07/29 | 408 | 408 | 405 | 408 | 26,000 |
2005/07/28 | 409 | 409 | 406 | 408 | 38,000 |
2005/07/27 | 413 | 414 | 410 | 412 | 31,000 |
2005/07/26 | 413 | 413 | 405 | 413 | 24,000 |
2005/07/25 | 406 | 409 | 402 | 409 | 48,000 |
2005/07/22 | 412 | 412 | 401 | 406 | 29,000 |
2005/07/21 | 414 | 414 | 410 | 412 | 22,000 |
2005/07/20 | 412 | 415 | 407 | 411 | 41,000 |
2005/07/19 | 413 | 415 | 410 | 412 | 29,000 |
2005/07/15 | 420 | 420 | 413 | 413 | 41,000 |
2005/07/14 | 420 | 422 | 410 | 418 | 104,000 |
2005/07/13 | 420 | 421 | 416 | 419 | 55,000 |
2005/07/12 | 429 | 429 | 418 | 421 | 96,000 |
2005/07/11 | 432 | 438 | 426 | 428 | 190,000 |
2005/07/08 | 412 | 425 | 410 | 424 | 158,000 |
2005/07/07 | 423 | 423 | 401 | 412 | 157,000 |
2005/07/06 | 408 | 426 | 406 | 420 | 325,000 |
2005/07/05 | 391 | 413 | 387 | 408 | 220,000 |
2005/07/04 | 390 | 391 | 387 | 390 | 19,000 |
2005/07/01 | 384 | 389 | 382 | 387 | 28,000 |
2005/06/30 | 389 | 391 | 384 | 386 | 48,000 |
2005/06/29 | 387 | 388 | 383 | 388 | 53,000 |
2005/06/28 | 387 | 389 | 385 | 387 | 40,000 |
2005/06/27 | 386 | 389 | 383 | 384 | 16,000 |
2005/06/24 | 387 | 388 | 385 | 385 | 26,000 |
2005/06/23 | 392 | 394 | 387 | 391 | 37,000 |
2005/06/22 | 389 | 394 | 382 | 391 | 50,000 |
2005/06/21 | 389 | 390 | 386 | 388 | 26,000 |
2005/06/20 | 393 | 393 | 389 | 389 | 38,000 |
2005/06/17 | 390 | 393 | 386 | 389 | 56,000 |
2005/06/16 | 396 | 396 | 383 | 386 | 112,000 |
2005/06/15 | 388 | 396 | 388 | 391 | 99,000 |
2005/06/14 | 379 | 388 | 379 | 382 | 74,000 |
2005/06/13 | 381 | 382 | 378 | 378 | 54,000 |
2005/06/10 | 387 | 388 | 378 | 379 | 60,000 |
2005/06/09 | 389 | 389 | 382 | 385 | 95,000 |
2005/06/08 | 373 | 381 | 373 | 381 | 117,000 |
2005/06/07 | 378 | 379 | 371 | 377 | 59,000 |
2005/06/06 | 377 | 379 | 375 | 377 | 53,000 |
2005/06/03 | 376 | 379 | 375 | 376 | 49,000 |
2005/06/02 | 378 | 384 | 376 | 376 | 92,000 |
2005/06/01 | 374 | 378 | 373 | 378 | 41,000 |
2005/05/31 | 364 | 375 | 364 | 375 | 84,000 |
2005/05/30 | 366 | 370 | 361 | 366 | 66,000 |
2005/05/27 | 360 | 365 | 360 | 365 | 31,000 |
2005/05/26 | 360 | 363 | 355 | 362 | 35,000 |
2005/05/25 | 367 | 371 | 360 | 363 | 118,000 |
2005/05/24 | 365 | 370 | 362 | 370 | 338,000 |
2005/05/23 | 357 | 363 | 352 | 360 | 88,000 |
2005/05/20 | 367 | 367 | 350 | 357 | 164,000 |
2005/05/19 | 370 | 371 | 361 | 362 | 106,000 |
2005/05/18 | 370 | 371 | 363 | 366 | 50,000 |
2005/05/17 | 381 | 383 | 363 | 365 | 61,000 |
2005/05/16 | 383 | 383 | 369 | 380 | 65,000 |
2005/05/13 | 388 | 388 | 380 | 383 | 152,000 |
2005/05/12 | 391 | 393 | 390 | 390 | 31,000 |
2005/05/11 | 391 | 392 | 387 | 389 | 20,000 |
2005/05/10 | 392 | 395 | 389 | 389 | 55,000 |
2005/05/09 | 391 | 394 | 390 | 391 | 32,000 |
2005/05/06 | 393 | 394 | 386 | 386 | 20,000 |
2005/05/02 | 382 | 390 | 382 | 389 | 93,000 |
2005/04/28 | 386 | 388 | 378 | 381 | 138,000 |
2005/04/27 | 386 | 390 | 382 | 387 | 29,000 |
2005/04/26 | 389 | 390 | 383 | 387 | 30,000 |
2005/04/25 | 387 | 392 | 383 | 384 | 80,000 |
2005/04/22 | 403 | 403 | 378 | 392 | 125,000 |
2005/04/21 | 386 | 399 | 380 | 393 | 48,000 |
2005/04/20 | 409 | 409 | 394 | 396 | 51,000 |
2005/04/19 | 380 | 398 | 380 | 394 | 70,000 |
2005/04/18 | 383 | 393 | 383 | 383 | 113,000 |
2005/04/15 | 400 | 414 | 393 | 408 | 81,000 |
2005/04/14 | 405 | 411 | 391 | 407 | 53,000 |
2005/04/13 | 413 | 415 | 403 | 408 | 61,000 |
2005/04/12 | 418 | 418 | 410 | 417 | 68,000 |
2005/04/11 | 425 | 425 | 414 | 423 | 184,000 |
2005/04/08 | 408 | 434 | 405 | 427 | 411,000 |
2005/04/07 | 404 | 404 | 396 | 403 | 71,000 |
2005/04/06 | 390 | 396 | 390 | 394 | 71,000 |
2005/04/05 | 390 | 397 | 387 | 389 | 83,000 |
2005/04/04 | 385 | 388 | 380 | 385 | 60,000 |
2005/04/01 | 370 | 389 | 370 | 389 | 387,000 |
2005/03/31 | 385 | 395 | 385 | 395 | 49,000 |
2005/03/30 | 391 | 395 | 385 | 389 | 94,000 |
2005/03/29 | 400 | 404 | 396 | 396 | 49,000 |
2005/03/28 | 400 | 404 | 395 | 403 | 66,000 |
2005/03/25 | 413 | 414 | 404 | 407 | 35,000 |
2005/03/24 | 414 | 416 | 411 | 412 | 23,000 |
2005/03/23 | 417 | 417 | 412 | 413 | 25,000 |
2005/03/22 | 415 | 417 | 413 | 414 | 53,000 |
2005/03/18 | 418 | 418 | 414 | 415 | 53,000 |
2005/03/17 | 410 | 419 | 408 | 418 | 128,000 |
2005/03/16 | 413 | 413 | 407 | 411 | 34,000 |
2005/03/15 | 411 | 416 | 407 | 409 | 47,000 |
2005/03/14 | 413 | 416 | 413 | 415 | 49,000 |
2005/03/11 | 405 | 420 | 405 | 412 | 125,000 |
2005/03/10 | 407 | 409 | 405 | 408 | 56,000 |
2005/03/09 | 410 | 413 | 405 | 407 | 163,000 |
2005/03/08 | 398 | 419 | 398 | 414 | 200,000 |
2005/03/07 | 405 | 407 | 395 | 395 | 44,000 |
2005/03/04 | 402 | 410 | 400 | 410 | 123,000 |
2005/03/03 | 404 | 404 | 401 | 402 | 30,000 |
2005/03/02 | 400 | 405 | 396 | 401 | 169,000 |
2005/03/01 | 397 | 398 | 390 | 396 | 63,000 |
2005/02/28 | 406 | 406 | 393 | 403 | 80,000 |
2005/02/25 | 398 | 406 | 398 | 401 | 168,000 |
2005/02/24 | 383 | 406 | 381 | 401 | 180,000 |
2005/02/23 | 378 | 380 | 377 | 380 | 38,000 |
2005/02/22 | 376 | 381 | 376 | 376 | 52,000 |
2005/02/21 | 380 | 390 | 377 | 380 | 66,000 |
2005/02/18 | 372 | 375 | 368 | 374 | 49,000 |
2005/02/17 | 376 | 376 | 368 | 372 | 40,000 |
2005/02/16 | 382 | 382 | 376 | 377 | 47,000 |
2005/02/15 | 390 | 390 | 376 | 382 | 154,000 |
2005/02/14 | 362 | 405 | 361 | 390 | 377,000 |
2005/02/10 | 358 | 358 | 356 | 356 | 24,000 |
2005/02/09 | 359 | 359 | 348 | 357 | 81,000 |
2005/02/08 | 356 | 357 | 355 | 355 | 25,000 |
2005/02/07 | 354 | 356 | 353 | 355 | 22,000 |
2005/02/04 | 355 | 358 | 352 | 352 | 44,000 |
2005/02/03 | 348 | 354 | 348 | 354 | 69,000 |
2005/02/02 | 347 | 349 | 345 | 348 | 32,000 |
2005/02/01 | 346 | 347 | 343 | 347 | 23,000 |
2005/01/31 | 346 | 347 | 343 | 345 | 33,000 |
2005/01/28 | 346 | 348 | 344 | 345 | 20,000 |
2005/01/27 | 344 | 350 | 344 | 349 | 25,000 |
2005/01/26 | 345 | 347 | 342 | 347 | 15,000 |
2005/01/25 | 343 | 348 | 341 | 345 | 36,000 |
2005/01/24 | 349 | 349 | 342 | 343 | 19,000 |
2005/01/21 | 340 | 343 | 340 | 343 | 14,000 |
2005/01/20 | 348 | 348 | 340 | 340 | 35,000 |
2005/01/19 | 341 | 344 | 340 | 344 | 37,000 |
2005/01/18 | 342 | 350 | 342 | 344 | 48,000 |
2005/01/17 | 341 | 345 | 341 | 344 | 19,000 |
2005/01/14 | 334 | 340 | 331 | 340 | 34,000 |
2005/01/13 | 341 | 341 | 334 | 338 | 23,000 |
2005/01/12 | 345 | 350 | 335 | 341 | 58,000 |
2005/01/11 | 350 | 362 | 348 | 348 | 66,000 |
2005/01/07 | 349 | 349 | 341 | 342 | 53,000 |
2005/01/06 | 338 | 348 | 338 | 343 | 40,000 |
2005/01/05 | 337 | 341 | 337 | 340 | 39,000 |
2005/01/04 | 335 | 335 | 334 | 334 | 5,000 |