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 |
---|---|---|---|---|---|
2006/12/29 | 375 | 375 | 372 | 373 | 12,000 |
2006/12/28 | 373 | 374 | 372 | 373 | 9,000 |
2006/12/27 | 373 | 374 | 369 | 373 | 23,000 |
2006/12/26 | 366 | 369 | 365 | 369 | 32,000 |
2006/12/25 | 371 | 371 | 370 | 371 | 13,000 |
2006/12/22 | 374 | 376 | 372 | 374 | 39,000 |
2006/12/21 | 378 | 379 | 369 | 373 | 101,000 |
2006/12/20 | 377 | 385 | 376 | 383 | 28,000 |
2006/12/19 | 380 | 381 | 380 | 380 | 6,000 |
2006/12/18 | 384 | 384 | 381 | 383 | 25,000 |
2006/12/15 | 374 | 375 | 372 | 374 | 20,000 |
2006/12/14 | 376 | 377 | 370 | 374 | 34,000 |
2006/12/13 | 376 | 376 | 372 | 374 | 7,000 |
2006/12/12 | 374 | 375 | 371 | 374 | 10,000 |
2006/12/11 | 376 | 376 | 371 | 375 | 26,000 |
2006/12/08 | 368 | 374 | 368 | 371 | 36,000 |
2006/12/07 | 368 | 373 | 368 | 373 | 9,000 |
2006/12/06 | 370 | 372 | 367 | 372 | 27,000 |
2006/12/05 | 373 | 373 | 369 | 370 | 24,000 |
2006/12/04 | 370 | 373 | 370 | 373 | 6,000 |
2006/12/01 | 370 | 373 | 365 | 373 | 16,000 |
2006/11/30 | 369 | 369 | 363 | 369 | 14,000 |
2006/11/29 | 369 | 370 | 365 | 370 | 21,000 |
2006/11/28 | 364 | 367 | 361 | 366 | 19,000 |
2006/11/27 | 355 | 368 | 353 | 365 | 53,000 |
2006/11/24 | 342 | 352 | 337 | 350 | 50,000 |
2006/11/22 | 345 | 345 | 330 | 340 | 64,000 |
2006/11/21 | 347 | 350 | 347 | 348 | 31,000 |
2006/11/20 | 362 | 362 | 346 | 347 | 31,000 |
2006/11/17 | 366 | 366 | 362 | 364 | 19,000 |
2006/11/16 | 370 | 371 | 365 | 365 | 11,000 |
2006/11/15 | 362 | 370 | 362 | 367 | 27,000 |
2006/11/14 | 369 | 369 | 362 | 362 | 19,000 |
2006/11/13 | 370 | 370 | 353 | 364 | 29,000 |
2006/11/10 | 374 | 374 | 371 | 371 | 11,000 |
2006/11/09 | 374 | 374 | 369 | 370 | 18,000 |
2006/11/08 | 370 | 370 | 365 | 369 | 19,000 |
2006/11/07 | 373 | 373 | 370 | 372 | 11,000 |
2006/11/06 | 370 | 373 | 370 | 373 | 17,000 |
2006/11/02 | 371 | 373 | 370 | 372 | 6,000 |
2006/11/01 | 374 | 374 | 371 | 372 | 16,000 |
2006/10/31 | 375 | 375 | 369 | 375 | 34,000 |
2006/10/30 | 378 | 379 | 375 | 377 | 28,000 |
2006/10/27 | 385 | 385 | 380 | 380 | 18,000 |
2006/10/26 | 388 | 388 | 384 | 385 | 14,000 |
2006/10/25 | 384 | 388 | 377 | 385 | 101,000 |
2006/10/24 | 385 | 391 | 385 | 386 | 145,000 |
2006/10/23 | 381 | 383 | 380 | 383 | 27,000 |
2006/10/20 | 384 | 384 | 382 | 383 | 27,000 |
2006/10/19 | 382 | 382 | 380 | 380 | 11,000 |
2006/10/18 | 383 | 383 | 377 | 377 | 6,000 |
2006/10/17 | 379 | 380 | 378 | 380 | 22,000 |
2006/10/16 | 380 | 380 | 380 | 380 | 4,000 |
2006/10/13 | 378 | 380 | 377 | 377 | 32,000 |
2006/10/12 | 376 | 376 | 373 | 375 | 19,000 |
2006/10/11 | 382 | 383 | 376 | 377 | 21,000 |
2006/10/10 | 387 | 387 | 385 | 385 | 7,000 |
2006/10/06 | 387 | 388 | 383 | 388 | 16,000 |
2006/10/05 | 386 | 386 | 381 | 386 | 26,000 |
2006/10/04 | 386 | 386 | 383 | 384 | 25,000 |
2006/10/03 | 383 | 385 | 382 | 385 | 27,000 |
2006/10/02 | 383 | 385 | 379 | 381 | 25,000 |
2006/09/29 | 382 | 386 | 378 | 381 | 31,000 |
2006/09/28 | 383 | 386 | 382 | 382 | 13,000 |
2006/09/27 | 382 | 385 | 381 | 382 | 39,000 |
2006/09/26 | 381 | 381 | 378 | 378 | 12,000 |
2006/09/25 | 381 | 383 | 378 | 382 | 79,000 |
2006/09/22 | 380 | 385 | 380 | 380 | 16,000 |
2006/09/21 | 382 | 387 | 380 | 381 | 35,000 |
2006/09/20 | 385 | 386 | 381 | 381 | 18,000 |
2006/09/19 | 386 | 386 | 380 | 381 | 55,000 |
2006/09/15 | 382 | 382 | 381 | 381 | 9,000 |
2006/09/14 | 381 | 383 | 380 | 382 | 14,000 |
2006/09/13 | 382 | 385 | 381 | 381 | 28,000 |
2006/09/12 | 388 | 388 | 381 | 381 | 24,000 |
2006/09/11 | 390 | 390 | 385 | 385 | 18,000 |
2006/09/08 | 378 | 388 | 378 | 385 | 152,000 |
2006/09/07 | 391 | 391 | 386 | 387 | 26,000 |
2006/09/06 | 395 | 396 | 392 | 394 | 17,000 |
2006/09/05 | 393 | 395 | 392 | 393 | 31,000 |
2006/09/04 | 400 | 400 | 392 | 393 | 84,000 |
2006/09/01 | 404 | 404 | 397 | 400 | 9,000 |
2006/08/31 | 400 | 404 | 400 | 403 | 13,000 |
2006/08/30 | 402 | 402 | 395 | 400 | 39,000 |
2006/08/29 | 400 | 405 | 396 | 401 | 13,000 |
2006/08/28 | 400 | 400 | 398 | 400 | 23,000 |
2006/08/25 | 408 | 408 | 404 | 405 | 15,000 |
2006/08/24 | 407 | 409 | 407 | 407 | 10,000 |
2006/08/23 | 408 | 409 | 406 | 406 | 17,000 |
2006/08/22 | 402 | 408 | 402 | 408 | 25,000 |
2006/08/21 | 407 | 408 | 407 | 407 | 9,000 |
2006/08/18 | 401 | 405 | 401 | 405 | 24,000 |
2006/08/17 | 400 | 404 | 400 | 400 | 58,000 |
2006/08/16 | 397 | 400 | 395 | 397 | 28,000 |
2006/08/15 | 390 | 397 | 390 | 396 | 18,000 |
2006/08/14 | 393 | 395 | 387 | 395 | 16,000 |
2006/08/11 | 387 | 392 | 385 | 388 | 79,000 |
2006/08/10 | 392 | 398 | 392 | 396 | 23,000 |
2006/08/09 | 390 | 399 | 390 | 399 | 18,000 |
2006/08/08 | 400 | 400 | 393 | 398 | 14,000 |
2006/08/07 | 394 | 395 | 392 | 395 | 10,000 |
2006/08/04 | 400 | 400 | 396 | 396 | 10,000 |
2006/08/03 | 397 | 400 | 392 | 400 | 6,000 |
2006/08/02 | 398 | 398 | 390 | 393 | 14,000 |
2006/08/01 | 396 | 399 | 396 | 398 | 15,000 |
2006/07/31 | 404 | 404 | 402 | 402 | 9,000 |
2006/07/28 | 403 | 403 | 400 | 400 | 4,000 |
2006/07/27 | 396 | 398 | 395 | 398 | 5,000 |
2006/07/26 | 390 | 394 | 390 | 391 | 20,000 |
2006/07/25 | 397 | 399 | 394 | 399 | 6,000 |
2006/07/24 | 389 | 402 | 389 | 396 | 15,000 |
2006/07/21 | 392 | 399 | 391 | 399 | 22,000 |
2006/07/20 | 403 | 408 | 397 | 397 | 15,000 |
2006/07/19 | 389 | 389 | 380 | 388 | 9,000 |
2006/07/18 | 401 | 401 | 389 | 391 | 17,000 |
2006/07/14 | 401 | 401 | 395 | 400 | 15,000 |
2006/07/13 | 398 | 405 | 397 | 401 | 27,000 |
2006/07/12 | 408 | 409 | 402 | 405 | 32,000 |
2006/07/11 | 409 | 413 | 409 | 409 | 37,000 |
2006/07/10 | 413 | 413 | 401 | 403 | 37,000 |
2006/07/07 | 406 | 411 | 406 | 408 | 13,000 |
2006/07/06 | 413 | 413 | 401 | 404 | 39,000 |
2006/07/05 | 410 | 410 | 410 | 410 | 3,000 |
2006/07/04 | 409 | 410 | 408 | 409 | 16,000 |
2006/07/03 | 407 | 410 | 402 | 410 | 26,000 |
2006/06/30 | 400 | 405 | 400 | 403 | 39,000 |
2006/06/29 | 395 | 403 | 395 | 397 | 46,000 |
2006/06/28 | 401 | 404 | 393 | 401 | 17,000 |
2006/06/27 | 400 | 404 | 400 | 403 | 10,000 |
2006/06/26 | 404 | 404 | 398 | 402 | 7,000 |
2006/06/23 | 405 | 405 | 401 | 404 | 13,000 |
2006/06/22 | 404 | 410 | 404 | 407 | 31,000 |
2006/06/21 | 400 | 400 | 395 | 396 | 10,000 |
2006/06/20 | 405 | 407 | 403 | 404 | 12,000 |
2006/06/19 | 404 | 404 | 401 | 404 | 50,000 |
2006/06/16 | 400 | 405 | 393 | 400 | 46,000 |
2006/06/15 | 394 | 394 | 390 | 391 | 32,000 |
2006/06/14 | 375 | 386 | 372 | 381 | 45,000 |
2006/06/13 | 380 | 390 | 375 | 375 | 28,000 |
2006/06/12 | 371 | 392 | 371 | 390 | 58,000 |
2006/06/09 | 367 | 380 | 365 | 376 | 113,000 |
2006/06/08 | 399 | 402 | 380 | 382 | 59,000 |
2006/06/07 | 415 | 415 | 406 | 412 | 54,000 |
2006/06/06 | 412 | 418 | 412 | 416 | 48,000 |
2006/06/05 | 431 | 431 | 412 | 431 | 20,000 |
2006/06/02 | 432 | 434 | 411 | 433 | 45,000 |
2006/06/01 | 438 | 439 | 425 | 437 | 29,000 |
2006/05/31 | 450 | 450 | 440 | 441 | 28,000 |
2006/05/30 | 455 | 455 | 447 | 452 | 70,000 |
2006/05/29 | 450 | 450 | 445 | 448 | 29,000 |
2006/05/26 | 440 | 448 | 437 | 448 | 42,000 |
2006/05/25 | 443 | 454 | 443 | 445 | 98,000 |
2006/05/24 | 433 | 436 | 433 | 436 | 11,000 |
2006/05/23 | 440 | 445 | 433 | 438 | 43,000 |
2006/05/22 | 441 | 449 | 431 | 446 | 163,000 |
2006/05/19 | 427 | 427 | 420 | 426 | 25,000 |
2006/05/18 | 430 | 430 | 412 | 427 | 17,000 |
2006/05/17 | 430 | 434 | 420 | 434 | 53,000 |
2006/05/16 | 444 | 444 | 431 | 435 | 49,000 |
2006/05/15 | 442 | 445 | 433 | 444 | 94,000 |
2006/05/12 | 439 | 453 | 431 | 443 | 152,000 |
2006/05/11 | 453 | 453 | 440 | 442 | 31,000 |
2006/05/10 | 454 | 454 | 446 | 453 | 30,000 |
2006/05/09 | 452 | 457 | 452 | 455 | 32,000 |
2006/05/08 | 459 | 459 | 453 | 453 | 49,000 |
2006/05/02 | 445 | 460 | 445 | 454 | 78,000 |
2006/05/01 | 446 | 452 | 445 | 452 | 27,000 |
2006/04/28 | 459 | 459 | 450 | 453 | 59,000 |
2006/04/27 | 458 | 461 | 454 | 456 | 73,000 |
2006/04/26 | 453 | 456 | 450 | 453 | 62,000 |
2006/04/25 | 453 | 458 | 447 | 454 | 63,000 |
2006/04/24 | 458 | 464 | 451 | 459 | 140,000 |
2006/04/21 | 441 | 480 | 440 | 468 | 282,000 |
2006/04/20 | 442 | 442 | 432 | 436 | 54,000 |
2006/04/19 | 438 | 445 | 438 | 442 | 59,000 |
2006/04/18 | 440 | 442 | 438 | 438 | 24,000 |
2006/04/17 | 442 | 447 | 440 | 441 | 15,000 |
2006/04/14 | 448 | 448 | 441 | 442 | 29,000 |
2006/04/13 | 454 | 454 | 447 | 448 | 32,000 |
2006/04/12 | 453 | 454 | 447 | 449 | 41,000 |
2006/04/11 | 462 | 462 | 455 | 460 | 29,000 |
2006/04/10 | 460 | 463 | 457 | 459 | 47,000 |
2006/04/07 | 460 | 461 | 454 | 458 | 53,000 |
2006/04/06 | 465 | 465 | 456 | 460 | 48,000 |
2006/04/05 | 468 | 470 | 460 | 460 | 72,000 |
2006/04/04 | 460 | 470 | 456 | 469 | 203,000 |
2006/04/03 | 452 | 457 | 449 | 457 | 69,000 |
2006/03/31 | 455 | 455 | 449 | 451 | 47,000 |
2006/03/30 | 457 | 457 | 445 | 454 | 48,000 |
2006/03/29 | 460 | 460 | 450 | 454 | 45,000 |
2006/03/28 | 459 | 460 | 454 | 455 | 76,000 |
2006/03/27 | 442 | 470 | 440 | 459 | 117,000 |
2006/03/24 | 436 | 440 | 436 | 439 | 15,000 |
2006/03/23 | 445 | 447 | 437 | 438 | 90,000 |
2006/03/22 | 438 | 445 | 437 | 444 | 62,000 |
2006/03/20 | 434 | 437 | 430 | 436 | 54,000 |
2006/03/17 | 431 | 433 | 428 | 429 | 37,000 |
2006/03/16 | 430 | 433 | 426 | 426 | 41,000 |
2006/03/15 | 433 | 433 | 430 | 431 | 27,000 |
2006/03/14 | 436 | 436 | 429 | 432 | 28,000 |
2006/03/13 | 434 | 435 | 430 | 431 | 66,000 |
2006/03/10 | 435 | 437 | 433 | 433 | 102,000 |
2006/03/09 | 423 | 435 | 420 | 435 | 68,000 |
2006/03/08 | 416 | 420 | 410 | 420 | 44,000 |
2006/03/07 | 411 | 417 | 410 | 417 | 40,000 |
2006/03/06 | 416 | 416 | 403 | 411 | 58,000 |
2006/03/03 | 419 | 425 | 416 | 424 | 46,000 |
2006/03/02 | 421 | 431 | 421 | 426 | 91,000 |
2006/03/01 | 408 | 418 | 403 | 417 | 65,000 |
2006/02/28 | 412 | 413 | 405 | 405 | 40,000 |
2006/02/27 | 407 | 413 | 407 | 407 | 55,000 |
2006/02/24 | 403 | 405 | 402 | 403 | 28,000 |
2006/02/23 | 398 | 403 | 398 | 402 | 24,000 |
2006/02/22 | 408 | 408 | 393 | 393 | 41,000 |
2006/02/21 | 378 | 399 | 378 | 399 | 82,000 |
2006/02/20 | 414 | 414 | 378 | 378 | 115,000 |
2006/02/17 | 417 | 421 | 410 | 417 | 60,000 |
2006/02/16 | 414 | 425 | 414 | 416 | 28,000 |
2006/02/15 | 423 | 428 | 423 | 423 | 30,000 |
2006/02/14 | 420 | 426 | 416 | 421 | 21,000 |
2006/02/13 | 425 | 430 | 419 | 421 | 57,000 |
2006/02/10 | 443 | 446 | 429 | 432 | 45,000 |
2006/02/09 | 434 | 438 | 430 | 434 | 28,000 |
2006/02/08 | 448 | 448 | 437 | 438 | 39,000 |
2006/02/07 | 436 | 445 | 435 | 444 | 72,000 |
2006/02/06 | 438 | 440 | 436 | 440 | 25,000 |
2006/02/03 | 435 | 441 | 435 | 440 | 27,000 |
2006/02/02 | 438 | 440 | 434 | 440 | 48,000 |
2006/02/01 | 438 | 438 | 432 | 437 | 26,000 |
2006/01/31 | 437 | 442 | 432 | 438 | 54,000 |
2006/01/30 | 436 | 439 | 435 | 437 | 68,000 |
2006/01/27 | 436 | 440 | 436 | 438 | 52,000 |
2006/01/26 | 430 | 435 | 429 | 435 | 33,000 |
2006/01/25 | 425 | 439 | 422 | 431 | 50,000 |
2006/01/24 | 418 | 423 | 418 | 421 | 51,000 |
2006/01/23 | 416 | 422 | 414 | 418 | 54,000 |
2006/01/20 | 429 | 430 | 419 | 420 | 89,000 |
2006/01/19 | 414 | 424 | 410 | 422 | 177,000 |
2006/01/18 | 436 | 436 | 410 | 424 | 125,000 |
2006/01/17 | 453 | 454 | 443 | 443 | 194,000 |
2006/01/16 | 448 | 456 | 442 | 454 | 165,000 |
2006/01/13 | 445 | 453 | 443 | 448 | 139,000 |
2006/01/12 | 440 | 450 | 437 | 449 | 162,000 |
2006/01/11 | 434 | 439 | 433 | 436 | 51,000 |
2006/01/10 | 445 | 445 | 433 | 433 | 72,000 |
2006/01/06 | 438 | 444 | 438 | 438 | 140,000 |
2006/01/05 | 430 | 440 | 430 | 436 | 47,000 |
2006/01/04 | 432 | 432 | 428 | 429 | 29,000 |