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 |
---|---|---|---|---|---|
2007/12/28 | 249 | 249 | 244 | 244 | 13,000 |
2007/12/27 | 250 | 250 | 248 | 248 | 15,000 |
2007/12/26 | 246 | 250 | 241 | 250 | 17,000 |
2007/12/25 | 244 | 248 | 241 | 242 | 51,000 |
2007/12/21 | 250 | 250 | 247 | 247 | 47,000 |
2007/12/20 | 253 | 253 | 250 | 252 | 73,000 |
2007/12/19 | 256 | 256 | 252 | 253 | 40,000 |
2007/12/18 | 256 | 258 | 255 | 256 | 42,000 |
2007/12/17 | 260 | 263 | 258 | 258 | 40,000 |
2007/12/14 | 266 | 267 | 264 | 265 | 43,000 |
2007/12/13 | 267 | 268 | 266 | 266 | 19,000 |
2007/12/12 | 272 | 272 | 265 | 267 | 30,000 |
2007/12/11 | 268 | 273 | 268 | 272 | 16,000 |
2007/12/10 | 274 | 276 | 268 | 268 | 59,000 |
2007/12/07 | 264 | 268 | 263 | 264 | 27,000 |
2007/12/06 | 262 | 267 | 262 | 264 | 32,000 |
2007/12/05 | 265 | 266 | 260 | 264 | 27,000 |
2007/12/04 | 268 | 269 | 268 | 269 | 11,000 |
2007/12/03 | 269 | 269 | 266 | 269 | 40,000 |
2007/11/30 | 269 | 270 | 264 | 265 | 29,000 |
2007/11/29 | 267 | 268 | 263 | 264 | 35,000 |
2007/11/28 | 262 | 265 | 261 | 262 | 35,000 |
2007/11/27 | 264 | 264 | 262 | 262 | 31,000 |
2007/11/26 | 274 | 274 | 265 | 265 | 26,000 |
2007/11/22 | 267 | 269 | 267 | 269 | 19,000 |
2007/11/21 | 275 | 275 | 269 | 269 | 29,000 |
2007/11/20 | 275 | 275 | 273 | 273 | 30,000 |
2007/11/19 | 286 | 286 | 277 | 279 | 19,000 |
2007/11/16 | 284 | 284 | 281 | 281 | 18,000 |
2007/11/15 | 286 | 290 | 286 | 289 | 9,000 |
2007/11/14 | 285 | 291 | 285 | 288 | 17,000 |
2007/11/13 | 291 | 291 | 281 | 283 | 15,000 |
2007/11/12 | 302 | 302 | 288 | 290 | 27,000 |
2007/11/09 | 299 | 300 | 297 | 298 | 20,000 |
2007/11/08 | 290 | 298 | 285 | 294 | 44,000 |
2007/11/07 | 317 | 317 | 311 | 312 | 11,000 |
2007/11/06 | 307 | 312 | 306 | 312 | 15,000 |
2007/11/05 | 312 | 312 | 310 | 310 | 12,000 |
2007/11/02 | 322 | 323 | 315 | 318 | 16,000 |
2007/11/01 | 314 | 319 | 312 | 317 | 13,000 |
2007/10/31 | 307 | 313 | 306 | 313 | 16,000 |
2007/10/30 | 307 | 312 | 307 | 309 | 44,000 |
2007/10/29 | 307 | 311 | 306 | 307 | 45,000 |
2007/10/26 | 306 | 311 | 306 | 307 | 14,000 |
2007/10/25 | 303 | 311 | 302 | 310 | 31,000 |
2007/10/24 | 310 | 312 | 308 | 308 | 11,000 |
2007/10/23 | 308 | 313 | 305 | 313 | 17,000 |
2007/10/22 | 317 | 317 | 306 | 313 | 20,000 |
2007/10/19 | 322 | 322 | 320 | 320 | 13,000 |
2007/10/18 | 323 | 329 | 323 | 327 | 47,000 |
2007/10/17 | 320 | 323 | 320 | 323 | 36,000 |
2007/10/16 | 328 | 328 | 322 | 322 | 31,000 |
2007/10/15 | 329 | 333 | 328 | 328 | 43,000 |
2007/10/12 | 328 | 332 | 327 | 327 | 35,000 |
2007/10/11 | 327 | 333 | 327 | 333 | 33,000 |
2007/10/10 | 335 | 335 | 332 | 332 | 14,000 |
2007/10/09 | 334 | 334 | 330 | 333 | 25,000 |
2007/10/05 | 329 | 337 | 329 | 335 | 18,000 |
2007/10/04 | 330 | 333 | 324 | 329 | 11,000 |
2007/10/03 | 332 | 334 | 328 | 333 | 20,000 |
2007/10/02 | 336 | 337 | 330 | 331 | 28,000 |
2007/10/01 | 337 | 337 | 335 | 336 | 10,000 |
2007/09/28 | 334 | 334 | 329 | 333 | 12,000 |
2007/09/27 | 320 | 329 | 315 | 329 | 38,000 |
2007/09/26 | 320 | 320 | 313 | 317 | 9,000 |
2007/09/25 | 320 | 320 | 315 | 316 | 7,000 |
2007/09/21 | 306 | 312 | 303 | 312 | 15,000 |
2007/09/20 | 321 | 321 | 316 | 316 | 10,000 |
2007/09/19 | 316 | 321 | 312 | 313 | 32,000 |
2007/09/18 | 313 | 316 | 308 | 308 | 19,000 |
2007/09/14 | 317 | 317 | 315 | 315 | 55,000 |
2007/09/13 | 311 | 312 | 308 | 310 | 26,000 |
2007/09/12 | 309 | 311 | 303 | 308 | 34,000 |
2007/09/11 | 309 | 311 | 309 | 309 | 37,000 |
2007/09/10 | 316 | 316 | 310 | 312 | 35,000 |
2007/09/07 | 315 | 317 | 314 | 315 | 42,000 |
2007/09/06 | 316 | 316 | 312 | 313 | 29,000 |
2007/09/05 | 313 | 313 | 311 | 313 | 28,000 |
2007/09/04 | 307 | 311 | 307 | 311 | 13,000 |
2007/09/03 | 309 | 313 | 309 | 312 | 8,000 |
2007/08/31 | 305 | 309 | 304 | 309 | 26,000 |
2007/08/30 | 305 | 305 | 302 | 304 | 18,000 |
2007/08/29 | 305 | 305 | 303 | 303 | 5,000 |
2007/08/28 | 308 | 308 | 305 | 306 | 41,000 |
2007/08/27 | 304 | 307 | 303 | 303 | 11,000 |
2007/08/24 | 306 | 308 | 293 | 300 | 85,000 |
2007/08/23 | 303 | 308 | 302 | 306 | 34,000 |
2007/08/22 | 306 | 308 | 301 | 302 | 33,000 |
2007/08/21 | 304 | 305 | 300 | 301 | 36,000 |
2007/08/20 | 315 | 317 | 303 | 303 | 30,000 |
2007/08/17 | 319 | 319 | 300 | 300 | 66,000 |
2007/08/16 | 318 | 319 | 307 | 314 | 52,000 |
2007/08/15 | 331 | 331 | 328 | 328 | 16,000 |
2007/08/14 | 335 | 335 | 331 | 333 | 13,000 |
2007/08/13 | 327 | 335 | 327 | 335 | 23,000 |
2007/08/10 | 340 | 340 | 334 | 335 | 24,000 |
2007/08/09 | 340 | 340 | 338 | 338 | 39,000 |
2007/08/08 | 343 | 345 | 340 | 345 | 17,000 |
2007/08/07 | 344 | 349 | 341 | 343 | 26,000 |
2007/08/06 | 345 | 349 | 342 | 347 | 15,000 |
2007/08/03 | 351 | 351 | 345 | 350 | 20,000 |
2007/08/02 | 352 | 352 | 347 | 352 | 18,000 |
2007/08/01 | 352 | 353 | 352 | 352 | 14,000 |
2007/07/31 | 357 | 358 | 352 | 352 | 31,000 |
2007/07/30 | 358 | 362 | 358 | 362 | 19,000 |
2007/07/27 | 353 | 358 | 353 | 353 | 54,000 |
2007/07/26 | 370 | 370 | 367 | 368 | 17,000 |
2007/07/25 | 365 | 365 | 361 | 363 | 21,000 |
2007/07/24 | 362 | 366 | 362 | 365 | 8,000 |
2007/07/23 | 364 | 371 | 364 | 366 | 14,000 |
2007/07/20 | 371 | 371 | 370 | 370 | 10,000 |
2007/07/19 | 367 | 370 | 366 | 366 | 18,000 |
2007/07/18 | 364 | 366 | 363 | 364 | 17,000 |
2007/07/17 | 366 | 366 | 365 | 365 | 11,000 |
2007/07/13 | 371 | 372 | 370 | 371 | 15,000 |
2007/07/12 | 372 | 373 | 369 | 371 | 29,000 |
2007/07/11 | 375 | 375 | 372 | 375 | 16,000 |
2007/07/10 | 384 | 384 | 374 | 374 | 32,000 |
2007/07/09 | 377 | 377 | 374 | 376 | 31,000 |
2007/07/06 | 375 | 377 | 372 | 374 | 12,000 |
2007/07/05 | 378 | 378 | 376 | 376 | 11,000 |
2007/07/04 | 375 | 375 | 373 | 373 | 8,000 |
2007/07/03 | 381 | 381 | 374 | 375 | 5,000 |
2007/07/02 | 379 | 379 | 375 | 378 | 12,000 |
2007/06/29 | 370 | 374 | 370 | 374 | 18,000 |
2007/06/28 | 372 | 374 | 368 | 371 | 26,000 |
2007/06/27 | 373 | 373 | 371 | 371 | 13,000 |
2007/06/26 | 375 | 376 | 375 | 376 | 7,000 |
2007/06/25 | 376 | 378 | 375 | 375 | 29,000 |
2007/06/22 | 380 | 380 | 370 | 377 | 117,000 |
2007/06/21 | 381 | 390 | 381 | 388 | 41,000 |
2007/06/20 | 378 | 383 | 378 | 378 | 16,000 |
2007/06/19 | 383 | 383 | 377 | 377 | 10,000 |
2007/06/18 | 380 | 383 | 379 | 380 | 16,000 |
2007/06/15 | 367 | 377 | 367 | 377 | 15,000 |
2007/06/14 | 369 | 372 | 366 | 371 | 14,000 |
2007/06/13 | 369 | 370 | 368 | 369 | 26,000 |
2007/06/12 | 373 | 373 | 368 | 368 | 15,000 |
2007/06/11 | 379 | 379 | 372 | 373 | 17,000 |
2007/06/08 | 374 | 374 | 370 | 370 | 52,000 |
2007/06/07 | 370 | 373 | 370 | 373 | 19,000 |
2007/06/06 | 373 | 373 | 370 | 370 | 9,000 |
2007/06/05 | 377 | 379 | 373 | 373 | 26,000 |
2007/06/04 | 376 | 377 | 376 | 377 | 4,000 |
2007/06/01 | 377 | 380 | 374 | 374 | 19,000 |
2007/05/31 | 374 | 378 | 373 | 373 | 23,000 |
2007/05/30 | 372 | 373 | 369 | 371 | 20,000 |
2007/05/29 | 367 | 372 | 367 | 372 | 25,000 |
2007/05/28 | 370 | 371 | 368 | 368 | 6,000 |
2007/05/25 | 365 | 370 | 365 | 366 | 10,000 |
2007/05/24 | 370 | 370 | 367 | 367 | 9,000 |
2007/05/23 | 364 | 368 | 364 | 366 | 11,000 |
2007/05/22 | 351 | 360 | 351 | 359 | 25,000 |
2007/05/21 | 357 | 362 | 355 | 356 | 12,000 |
2007/05/18 | 359 | 359 | 356 | 356 | 18,000 |
2007/05/17 | 367 | 367 | 361 | 364 | 23,000 |
2007/05/16 | 376 | 378 | 370 | 370 | 38,000 |
2007/05/15 | 377 | 378 | 375 | 376 | 14,000 |
2007/05/14 | 371 | 376 | 370 | 376 | 24,000 |
2007/05/11 | 377 | 380 | 373 | 373 | 61,000 |
2007/05/10 | 381 | 383 | 379 | 379 | 26,000 |
2007/05/09 | 377 | 381 | 376 | 379 | 18,000 |
2007/05/08 | 379 | 381 | 378 | 381 | 22,000 |
2007/05/07 | 383 | 388 | 378 | 382 | 39,000 |
2007/05/02 | 372 | 380 | 372 | 374 | 21,000 |
2007/05/01 | 374 | 375 | 371 | 373 | 25,000 |
2007/04/27 | 373 | 382 | 372 | 377 | 100,000 |
2007/04/26 | 391 | 395 | 391 | 393 | 24,000 |
2007/04/25 | 390 | 396 | 390 | 393 | 17,000 |
2007/04/24 | 394 | 396 | 393 | 393 | 9,000 |
2007/04/23 | 399 | 400 | 395 | 395 | 10,000 |
2007/04/20 | 393 | 400 | 393 | 397 | 33,000 |
2007/04/19 | 402 | 402 | 397 | 398 | 58,000 |
2007/04/18 | 397 | 401 | 393 | 401 | 30,000 |
2007/04/17 | 400 | 400 | 395 | 397 | 49,000 |
2007/04/16 | 399 | 402 | 399 | 400 | 29,000 |
2007/04/13 | 399 | 400 | 392 | 392 | 29,000 |
2007/04/12 | 402 | 402 | 398 | 399 | 12,000 |
2007/04/11 | 407 | 407 | 405 | 405 | 16,000 |
2007/04/10 | 405 | 406 | 402 | 406 | 22,000 |
2007/04/09 | 399 | 405 | 399 | 405 | 27,000 |
2007/04/06 | 404 | 406 | 398 | 401 | 39,000 |
2007/04/05 | 405 | 408 | 402 | 404 | 17,000 |
2007/04/04 | 395 | 403 | 395 | 400 | 13,000 |
2007/04/03 | 405 | 405 | 397 | 398 | 19,000 |
2007/04/02 | 409 | 409 | 405 | 405 | 19,000 |
2007/03/30 | 408 | 410 | 405 | 405 | 43,000 |
2007/03/29 | 401 | 412 | 401 | 401 | 17,000 |
2007/03/28 | 402 | 403 | 401 | 401 | 7,000 |
2007/03/27 | 407 | 407 | 404 | 407 | 35,000 |
2007/03/26 | 411 | 411 | 408 | 409 | 19,000 |
2007/03/23 | 411 | 412 | 406 | 406 | 17,000 |
2007/03/22 | 405 | 416 | 404 | 410 | 61,000 |
2007/03/20 | 405 | 410 | 403 | 404 | 18,000 |
2007/03/19 | 393 | 407 | 393 | 403 | 49,000 |
2007/03/16 | 402 | 407 | 391 | 393 | 26,000 |
2007/03/15 | 397 | 401 | 397 | 401 | 37,000 |
2007/03/14 | 401 | 405 | 391 | 396 | 39,000 |
2007/03/13 | 408 | 408 | 400 | 400 | 13,000 |
2007/03/12 | 414 | 414 | 407 | 407 | 27,000 |
2007/03/09 | 401 | 403 | 400 | 402 | 87,000 |
2007/03/08 | 386 | 394 | 386 | 392 | 34,000 |
2007/03/07 | 394 | 396 | 383 | 385 | 69,000 |
2007/03/06 | 385 | 393 | 385 | 391 | 25,000 |
2007/03/05 | 384 | 391 | 383 | 386 | 30,000 |
2007/03/02 | 393 | 394 | 390 | 393 | 35,000 |
2007/03/01 | 394 | 398 | 392 | 392 | 70,000 |
2007/02/28 | 389 | 401 | 389 | 400 | 58,000 |
2007/02/27 | 413 | 421 | 413 | 415 | 65,000 |
2007/02/26 | 412 | 413 | 409 | 413 | 47,000 |
2007/02/23 | 408 | 411 | 405 | 409 | 50,000 |
2007/02/22 | 408 | 409 | 404 | 407 | 32,000 |
2007/02/21 | 399 | 406 | 398 | 404 | 28,000 |
2007/02/20 | 405 | 410 | 397 | 400 | 61,000 |
2007/02/19 | 417 | 419 | 408 | 410 | 46,000 |
2007/02/16 | 402 | 413 | 402 | 412 | 87,000 |
2007/02/15 | 397 | 402 | 397 | 400 | 79,000 |
2007/02/14 | 396 | 398 | 392 | 394 | 32,000 |
2007/02/13 | 393 | 394 | 388 | 393 | 16,000 |
2007/02/09 | 385 | 393 | 383 | 391 | 36,000 |
2007/02/08 | 397 | 397 | 390 | 393 | 36,000 |
2007/02/07 | 394 | 397 | 393 | 397 | 19,000 |
2007/02/06 | 396 | 396 | 390 | 392 | 39,000 |
2007/02/05 | 395 | 398 | 393 | 395 | 21,000 |
2007/02/02 | 399 | 399 | 390 | 391 | 22,000 |
2007/02/01 | 394 | 398 | 392 | 398 | 24,000 |
2007/01/31 | 391 | 394 | 390 | 394 | 27,000 |
2007/01/30 | 395 | 395 | 393 | 393 | 29,000 |
2007/01/29 | 391 | 395 | 391 | 393 | 28,000 |
2007/01/26 | 392 | 392 | 386 | 389 | 10,000 |
2007/01/25 | 394 | 394 | 387 | 391 | 19,000 |
2007/01/24 | 397 | 397 | 391 | 395 | 9,000 |
2007/01/23 | 399 | 399 | 394 | 396 | 20,000 |
2007/01/22 | 390 | 400 | 390 | 395 | 45,000 |
2007/01/19 | 382 | 387 | 382 | 387 | 16,000 |
2007/01/18 | 383 | 384 | 380 | 381 | 9,000 |
2007/01/17 | 382 | 382 | 379 | 380 | 10,000 |
2007/01/16 | 381 | 384 | 378 | 379 | 37,000 |
2007/01/15 | 378 | 379 | 375 | 379 | 19,000 |
2007/01/12 | 372 | 377 | 372 | 376 | 16,000 |
2007/01/11 | 373 | 373 | 372 | 372 | 11,000 |
2007/01/10 | 378 | 378 | 371 | 371 | 34,000 |
2007/01/09 | 373 | 377 | 373 | 376 | 19,000 |
2007/01/05 | 378 | 378 | 373 | 373 | 19,000 |
2007/01/04 | 378 | 378 | 375 | 375 | 16,000 |