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 |
---|---|---|---|---|---|
2009/12/30 | 365 | 365 | 365 | 365 | 6,000 |
2009/12/29 | 369 | 370 | 364 | 370 | 10,000 |
2009/12/28 | 365 | 366 | 361 | 366 | 14,000 |
2009/12/25 | 370 | 370 | 360 | 360 | 5,000 |
2009/12/24 | 366 | 367 | 364 | 365 | 13,000 |
2009/12/22 | 369 | 369 | 364 | 366 | 19,000 |
2009/12/21 | 376 | 376 | 369 | 369 | 24,000 |
2009/12/18 | 368 | 368 | 366 | 367 | 15,000 |
2009/12/17 | 374 | 377 | 357 | 363 | 41,000 |
2009/12/16 | 371 | 371 | 367 | 369 | 17,000 |
2009/12/15 | 369 | 371 | 364 | 371 | 8,000 |
2009/12/14 | 369 | 369 | 362 | 364 | 23,000 |
2009/12/11 | 369 | 369 | 362 | 367 | 39,000 |
2009/12/10 | 375 | 375 | 370 | 374 | 25,000 |
2009/12/09 | 369 | 375 | 369 | 375 | 21,000 |
2009/12/08 | 370 | 375 | 369 | 369 | 17,000 |
2009/12/07 | 370 | 371 | 370 | 370 | 14,000 |
2009/12/04 | 363 | 369 | 363 | 369 | 20,000 |
2009/12/03 | 365 | 370 | 365 | 370 | 23,000 |
2009/12/02 | 368 | 368 | 362 | 365 | 18,000 |
2009/12/01 | 364 | 364 | 353 | 361 | 15,000 |
2009/11/30 | 349 | 357 | 346 | 354 | 24,000 |
2009/11/27 | 346 | 350 | 345 | 349 | 26,000 |
2009/11/26 | 339 | 346 | 339 | 346 | 23,000 |
2009/11/25 | 343 | 349 | 341 | 349 | 26,000 |
2009/11/24 | 351 | 352 | 346 | 348 | 33,000 |
2009/11/20 | 354 | 363 | 354 | 359 | 31,000 |
2009/11/19 | 365 | 365 | 358 | 360 | 19,000 |
2009/11/18 | 366 | 366 | 363 | 365 | 22,000 |
2009/11/17 | 366 | 368 | 363 | 364 | 41,000 |
2009/11/16 | 383 | 383 | 360 | 365 | 75,000 |
2009/11/13 | 386 | 388 | 384 | 388 | 17,000 |
2009/11/12 | 391 | 391 | 388 | 390 | 29,000 |
2009/11/11 | 393 | 393 | 389 | 389 | 12,000 |
2009/11/10 | 396 | 397 | 393 | 393 | 22,000 |
2009/11/09 | 397 | 397 | 395 | 395 | 14,000 |
2009/11/06 | 392 | 393 | 390 | 393 | 25,000 |
2009/11/05 | 397 | 397 | 394 | 396 | 17,000 |
2009/11/04 | 396 | 397 | 396 | 397 | 19,000 |
2009/11/02 | 390 | 396 | 389 | 396 | 23,000 |
2009/10/30 | 392 | 397 | 392 | 397 | 15,000 |
2009/10/29 | 390 | 392 | 381 | 390 | 32,000 |
2009/10/28 | 383 | 391 | 383 | 391 | 19,000 |
2009/10/27 | 392 | 392 | 386 | 388 | 28,000 |
2009/10/26 | 388 | 398 | 388 | 398 | 19,000 |
2009/10/23 | 395 | 397 | 391 | 392 | 25,000 |
2009/10/22 | 397 | 397 | 391 | 393 | 16,000 |
2009/10/21 | 398 | 401 | 398 | 401 | 21,000 |
2009/10/20 | 403 | 406 | 400 | 401 | 44,000 |
2009/10/19 | 399 | 399 | 395 | 398 | 13,000 |
2009/10/16 | 395 | 397 | 394 | 397 | 21,000 |
2009/10/15 | 397 | 398 | 390 | 394 | 25,000 |
2009/10/14 | 400 | 402 | 395 | 400 | 27,000 |
2009/10/13 | 400 | 404 | 396 | 399 | 21,000 |
2009/10/09 | 392 | 397 | 390 | 395 | 20,000 |
2009/10/08 | 392 | 395 | 390 | 390 | 13,000 |
2009/10/07 | 376 | 387 | 376 | 387 | 33,000 |
2009/10/06 | 379 | 380 | 379 | 380 | 18,000 |
2009/10/05 | 384 | 385 | 379 | 383 | 26,000 |
2009/10/02 | 392 | 397 | 388 | 389 | 58,000 |
2009/10/01 | 398 | 403 | 398 | 400 | 16,000 |
2009/09/30 | 402 | 402 | 399 | 402 | 28,000 |
2009/09/29 | 401 | 404 | 398 | 404 | 28,000 |
2009/09/28 | 400 | 403 | 396 | 400 | 37,000 |
2009/09/25 | 406 | 406 | 401 | 401 | 26,000 |
2009/09/24 | 404 | 409 | 400 | 409 | 55,000 |
2009/09/18 | 397 | 402 | 396 | 402 | 56,000 |
2009/09/17 | 396 | 397 | 394 | 397 | 12,000 |
2009/09/16 | 394 | 400 | 394 | 396 | 55,000 |
2009/09/15 | 388 | 395 | 387 | 393 | 43,000 |
2009/09/14 | 386 | 386 | 380 | 386 | 43,000 |
2009/09/11 | 386 | 393 | 384 | 386 | 59,000 |
2009/09/10 | 383 | 384 | 381 | 384 | 22,000 |
2009/09/09 | 379 | 383 | 379 | 383 | 15,000 |
2009/09/08 | 384 | 384 | 382 | 382 | 9,000 |
2009/09/07 | 378 | 385 | 378 | 384 | 35,000 |
2009/09/04 | 379 | 382 | 379 | 382 | 13,000 |
2009/09/03 | 377 | 385 | 377 | 383 | 24,000 |
2009/09/02 | 383 | 383 | 375 | 382 | 39,000 |
2009/09/01 | 386 | 388 | 383 | 388 | 12,000 |
2009/08/31 | 391 | 391 | 383 | 389 | 29,000 |
2009/08/28 | 390 | 391 | 385 | 388 | 22,000 |
2009/08/27 | 391 | 391 | 380 | 388 | 31,000 |
2009/08/26 | 390 | 394 | 389 | 392 | 27,000 |
2009/08/25 | 387 | 390 | 384 | 388 | 65,000 |
2009/08/24 | 375 | 384 | 374 | 383 | 54,000 |
2009/08/21 | 374 | 375 | 369 | 372 | 44,000 |
2009/08/20 | 367 | 375 | 367 | 373 | 31,000 |
2009/08/19 | 375 | 375 | 366 | 370 | 33,000 |
2009/08/18 | 369 | 370 | 366 | 370 | 19,000 |
2009/08/17 | 368 | 370 | 364 | 370 | 27,000 |
2009/08/14 | 371 | 372 | 368 | 370 | 29,000 |
2009/08/13 | 371 | 371 | 368 | 368 | 10,000 |
2009/08/12 | 367 | 373 | 367 | 370 | 25,000 |
2009/08/11 | 370 | 371 | 368 | 371 | 34,000 |
2009/08/10 | 367 | 370 | 367 | 370 | 23,000 |
2009/08/07 | 367 | 369 | 365 | 368 | 26,000 |
2009/08/06 | 368 | 369 | 365 | 367 | 29,000 |
2009/08/05 | 363 | 368 | 363 | 367 | 41,000 |
2009/08/04 | 362 | 367 | 361 | 362 | 20,000 |
2009/08/03 | 363 | 363 | 356 | 358 | 19,000 |
2009/07/31 | 363 | 363 | 360 | 360 | 16,000 |
2009/07/30 | 358 | 360 | 357 | 359 | 24,000 |
2009/07/29 | 358 | 361 | 358 | 359 | 12,000 |
2009/07/28 | 363 | 363 | 358 | 359 | 20,000 |
2009/07/27 | 363 | 367 | 362 | 362 | 16,000 |
2009/07/24 | 363 | 363 | 359 | 363 | 27,000 |
2009/07/23 | 360 | 363 | 358 | 358 | 23,000 |
2009/07/22 | 357 | 361 | 352 | 361 | 24,000 |
2009/07/21 | 359 | 359 | 356 | 357 | 28,000 |
2009/07/17 | 359 | 359 | 352 | 355 | 21,000 |
2009/07/16 | 356 | 360 | 354 | 356 | 16,000 |
2009/07/15 | 356 | 360 | 352 | 356 | 38,000 |
2009/07/14 | 363 | 363 | 351 | 351 | 70,000 |
2009/07/13 | 363 | 363 | 354 | 354 | 47,000 |
2009/07/10 | 364 | 365 | 358 | 361 | 54,000 |
2009/07/09 | 357 | 362 | 357 | 362 | 39,000 |
2009/07/08 | 365 | 365 | 360 | 361 | 22,000 |
2009/07/07 | 365 | 365 | 362 | 364 | 13,000 |
2009/07/06 | 362 | 365 | 360 | 363 | 21,000 |
2009/07/03 | 362 | 364 | 359 | 362 | 20,000 |
2009/07/02 | 369 | 369 | 364 | 364 | 22,000 |
2009/07/01 | 365 | 368 | 365 | 366 | 29,000 |
2009/06/30 | 365 | 367 | 365 | 367 | 13,000 |
2009/06/29 | 371 | 371 | 366 | 367 | 11,000 |
2009/06/26 | 370 | 371 | 365 | 367 | 19,000 |
2009/06/25 | 366 | 370 | 365 | 370 | 29,000 |
2009/06/24 | 363 | 365 | 359 | 363 | 18,000 |
2009/06/23 | 368 | 368 | 358 | 360 | 35,000 |
2009/06/22 | 368 | 370 | 365 | 367 | 29,000 |
2009/06/19 | 366 | 370 | 363 | 363 | 34,000 |
2009/06/18 | 369 | 369 | 362 | 365 | 17,000 |
2009/06/17 | 361 | 369 | 361 | 368 | 29,000 |
2009/06/16 | 370 | 370 | 357 | 362 | 39,000 |
2009/06/15 | 376 | 377 | 370 | 374 | 37,000 |
2009/06/12 | 380 | 380 | 373 | 378 | 50,000 |
2009/06/11 | 377 | 382 | 371 | 380 | 48,000 |
2009/06/10 | 377 | 382 | 377 | 377 | 36,000 |
2009/06/09 | 385 | 385 | 378 | 381 | 36,000 |
2009/06/08 | 389 | 394 | 384 | 384 | 60,000 |
2009/06/05 | 366 | 390 | 366 | 384 | 130,000 |
2009/06/04 | 358 | 365 | 358 | 362 | 45,000 |
2009/06/03 | 358 | 363 | 357 | 360 | 44,000 |
2009/06/02 | 364 | 365 | 359 | 361 | 52,000 |
2009/06/01 | 354 | 359 | 354 | 359 | 63,000 |
2009/05/29 | 355 | 355 | 351 | 353 | 54,000 |
2009/05/28 | 354 | 356 | 353 | 354 | 22,000 |
2009/05/27 | 362 | 362 | 356 | 356 | 35,000 |
2009/05/26 | 364 | 364 | 358 | 360 | 27,000 |
2009/05/25 | 362 | 364 | 359 | 359 | 11,000 |
2009/05/22 | 361 | 361 | 356 | 359 | 49,000 |
2009/05/21 | 367 | 367 | 361 | 362 | 40,000 |
2009/05/20 | 365 | 370 | 364 | 370 | 30,000 |
2009/05/19 | 370 | 370 | 365 | 366 | 34,000 |
2009/05/18 | 366 | 372 | 365 | 365 | 31,000 |
2009/05/15 | 364 | 366 | 361 | 364 | 30,000 |
2009/05/14 | 368 | 368 | 363 | 363 | 36,000 |
2009/05/13 | 378 | 380 | 369 | 373 | 53,000 |
2009/05/12 | 359 | 377 | 357 | 368 | 57,000 |
2009/05/11 | 360 | 363 | 358 | 359 | 35,000 |
2009/05/08 | 362 | 362 | 358 | 362 | 28,000 |
2009/05/07 | 364 | 364 | 357 | 360 | 29,000 |
2009/05/01 | 358 | 360 | 352 | 360 | 16,000 |
2009/04/30 | 361 | 361 | 356 | 357 | 31,000 |
2009/04/28 | 365 | 368 | 355 | 356 | 48,000 |
2009/04/27 | 375 | 375 | 363 | 369 | 55,000 |
2009/04/24 | 359 | 363 | 350 | 362 | 45,000 |
2009/04/23 | 355 | 360 | 355 | 359 | 27,000 |
2009/04/22 | 366 | 366 | 356 | 359 | 31,000 |
2009/04/21 | 370 | 370 | 368 | 368 | 16,000 |
2009/04/20 | 384 | 384 | 376 | 380 | 25,000 |
2009/04/17 | 374 | 388 | 374 | 381 | 79,000 |
2009/04/16 | 366 | 374 | 366 | 369 | 43,000 |
2009/04/15 | 361 | 366 | 360 | 360 | 15,000 |
2009/04/14 | 364 | 367 | 359 | 361 | 62,000 |
2009/04/13 | 364 | 366 | 360 | 362 | 31,000 |
2009/04/10 | 366 | 366 | 361 | 362 | 39,000 |
2009/04/09 | 368 | 373 | 365 | 367 | 50,000 |
2009/04/08 | 363 | 368 | 362 | 364 | 26,000 |
2009/04/07 | 381 | 381 | 368 | 371 | 53,000 |
2009/04/06 | 390 | 390 | 382 | 383 | 28,000 |
2009/04/03 | 388 | 390 | 381 | 390 | 23,000 |
2009/04/02 | 393 | 400 | 391 | 391 | 43,000 |
2009/04/01 | 390 | 394 | 380 | 389 | 49,000 |
2009/03/31 | 401 | 402 | 394 | 395 | 18,000 |
2009/03/30 | 404 | 409 | 404 | 406 | 19,000 |
2009/03/27 | 404 | 411 | 404 | 405 | 39,000 |
2009/03/26 | 405 | 410 | 401 | 406 | 41,000 |
2009/03/25 | 404 | 405 | 400 | 405 | 37,000 |
2009/03/24 | 404 | 404 | 398 | 400 | 52,000 |
2009/03/23 | 389 | 394 | 388 | 394 | 32,000 |
2009/03/19 | 390 | 390 | 377 | 388 | 38,000 |
2009/03/18 | 390 | 393 | 385 | 389 | 40,000 |
2009/03/17 | 381 | 392 | 375 | 390 | 61,000 |
2009/03/16 | 370 | 382 | 370 | 375 | 47,000 |
2009/03/13 | 362 | 369 | 361 | 368 | 87,000 |
2009/03/12 | 373 | 375 | 366 | 366 | 53,000 |
2009/03/11 | 376 | 382 | 372 | 374 | 44,000 |
2009/03/10 | 379 | 383 | 370 | 370 | 40,000 |
2009/03/09 | 375 | 378 | 367 | 377 | 44,000 |
2009/03/06 | 379 | 380 | 374 | 375 | 58,000 |
2009/03/05 | 390 | 393 | 377 | 380 | 75,000 |
2009/03/04 | 364 | 380 | 359 | 376 | 88,000 |
2009/03/03 | 360 | 360 | 348 | 360 | 72,000 |
2009/03/02 | 370 | 370 | 362 | 364 | 35,000 |
2009/02/27 | 356 | 387 | 353 | 385 | 55,000 |
2009/02/26 | 391 | 391 | 359 | 364 | 83,000 |
2009/02/25 | 393 | 393 | 378 | 391 | 66,000 |
2009/02/24 | 389 | 393 | 382 | 393 | 23,000 |
2009/02/23 | 384 | 389 | 383 | 388 | 35,000 |
2009/02/20 | 406 | 406 | 396 | 397 | 47,000 |
2009/02/19 | 397 | 408 | 395 | 404 | 76,000 |
2009/02/18 | 375 | 402 | 375 | 396 | 45,000 |
2009/02/17 | 380 | 380 | 361 | 375 | 63,000 |
2009/02/16 | 385 | 387 | 380 | 382 | 68,000 |
2009/02/13 | 402 | 402 | 388 | 390 | 59,000 |
2009/02/12 | 405 | 405 | 396 | 397 | 54,000 |
2009/02/10 | 414 | 414 | 405 | 406 | 56,000 |
2009/02/09 | 419 | 419 | 411 | 413 | 44,000 |
2009/02/06 | 407 | 418 | 407 | 418 | 81,000 |
2009/02/05 | 407 | 409 | 403 | 408 | 65,000 |
2009/02/04 | 406 | 407 | 401 | 407 | 38,000 |
2009/02/03 | 403 | 407 | 398 | 407 | 59,000 |
2009/02/02 | 396 | 405 | 395 | 402 | 57,000 |
2009/01/30 | 409 | 409 | 397 | 403 | 73,000 |
2009/01/29 | 413 | 413 | 406 | 409 | 44,000 |
2009/01/28 | 414 | 416 | 410 | 410 | 57,000 |
2009/01/27 | 398 | 414 | 398 | 413 | 81,000 |
2009/01/26 | 388 | 403 | 380 | 396 | 89,000 |
2009/01/23 | 404 | 404 | 392 | 392 | 92,000 |
2009/01/22 | 410 | 410 | 400 | 408 | 64,000 |
2009/01/21 | 409 | 413 | 406 | 406 | 64,000 |
2009/01/20 | 423 | 424 | 415 | 419 | 109,000 |
2009/01/19 | 412 | 425 | 412 | 420 | 142,000 |
2009/01/16 | 408 | 413 | 406 | 410 | 70,000 |
2009/01/15 | 402 | 413 | 399 | 406 | 111,000 |
2009/01/14 | 403 | 411 | 402 | 409 | 82,000 |
2009/01/13 | 410 | 410 | 390 | 405 | 98,000 |
2009/01/09 | 409 | 420 | 408 | 414 | 171,000 |
2009/01/08 | 404 | 409 | 392 | 407 | 114,000 |
2009/01/07 | 400 | 408 | 400 | 405 | 92,000 |
2009/01/06 | 399 | 403 | 396 | 401 | 52,000 |
2009/01/05 | 397 | 410 | 392 | 401 | 120,000 |