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 |
|---|---|---|---|---|---|
| 2010/12/30 | 289 | 291 | 287 | 289 | 41,000 |
| 2010/12/29 | 289 | 289 | 287 | 288 | 18,000 |
| 2010/12/28 | 289 | 289 | 287 | 287 | 30,000 |
| 2010/12/27 | 287 | 288 | 287 | 287 | 14,000 |
| 2010/12/24 | 288 | 288 | 287 | 287 | 20,000 |
| 2010/12/22 | 289 | 292 | 289 | 291 | 58,000 |
| 2010/12/21 | 292 | 292 | 288 | 290 | 45,000 |
| 2010/12/20 | 294 | 294 | 289 | 291 | 101,000 |
| 2010/12/17 | 288 | 293 | 288 | 290 | 64,000 |
| 2010/12/16 | 285 | 289 | 285 | 288 | 52,000 |
| 2010/12/15 | 286 | 287 | 283 | 284 | 50,000 |
| 2010/12/14 | 283 | 285 | 281 | 285 | 54,000 |
| 2010/12/13 | 281 | 284 | 281 | 283 | 63,000 |
| 2010/12/10 | 285 | 285 | 281 | 281 | 94,000 |
| 2010/12/09 | 279 | 283 | 279 | 283 | 34,000 |
| 2010/12/08 | 282 | 283 | 278 | 279 | 90,000 |
| 2010/12/07 | 280 | 282 | 277 | 282 | 65,000 |
| 2010/12/06 | 282 | 287 | 278 | 282 | 56,000 |
| 2010/12/03 | 285 | 285 | 283 | 283 | 24,000 |
| 2010/12/02 | 283 | 289 | 283 | 286 | 21,000 |
| 2010/12/01 | 286 | 286 | 282 | 283 | 14,000 |
| 2010/11/30 | 286 | 286 | 281 | 283 | 52,000 |
| 2010/11/29 | 288 | 289 | 283 | 286 | 25,000 |
| 2010/11/26 | 282 | 286 | 282 | 282 | 9,000 |
| 2010/11/25 | 280 | 283 | 280 | 282 | 39,000 |
| 2010/11/24 | 275 | 283 | 275 | 283 | 33,000 |
| 2010/11/22 | 281 | 288 | 281 | 283 | 73,000 |
| 2010/11/19 | 278 | 281 | 278 | 279 | 30,000 |
| 2010/11/18 | 276 | 278 | 273 | 277 | 39,000 |
| 2010/11/17 | 276 | 276 | 274 | 274 | 16,000 |
| 2010/11/16 | 277 | 277 | 274 | 276 | 55,000 |
| 2010/11/15 | 271 | 276 | 269 | 276 | 47,000 |
| 2010/11/12 | 271 | 271 | 268 | 268 | 23,000 |
| 2010/11/11 | 268 | 272 | 268 | 271 | 25,000 |
| 2010/11/10 | 267 | 270 | 267 | 268 | 46,000 |
| 2010/11/09 | 272 | 272 | 267 | 268 | 45,000 |
| 2010/11/08 | 278 | 278 | 271 | 272 | 62,000 |
| 2010/11/05 | 276 | 281 | 268 | 275 | 183,000 |
| 2010/11/04 | 291 | 297 | 291 | 291 | 24,000 |
| 2010/11/02 | 293 | 293 | 290 | 290 | 23,000 |
| 2010/11/01 | 293 | 293 | 291 | 292 | 11,000 |
| 2010/10/29 | 291 | 296 | 290 | 291 | 57,000 |
| 2010/10/28 | 293 | 295 | 292 | 293 | 39,000 |
| 2010/10/27 | 298 | 301 | 295 | 297 | 21,000 |
| 2010/10/26 | 297 | 301 | 295 | 300 | 28,000 |
| 2010/10/25 | 297 | 299 | 295 | 297 | 14,000 |
| 2010/10/22 | 295 | 297 | 295 | 297 | 19,000 |
| 2010/10/21 | 300 | 300 | 296 | 296 | 14,000 |
| 2010/10/20 | 304 | 304 | 297 | 300 | 32,000 |
| 2010/10/19 | 298 | 304 | 298 | 304 | 44,000 |
| 2010/10/18 | 298 | 302 | 297 | 300 | 34,000 |
| 2010/10/15 | 295 | 297 | 295 | 297 | 29,000 |
| 2010/10/14 | 296 | 300 | 295 | 300 | 62,000 |
| 2010/10/13 | 296 | 299 | 292 | 296 | 33,000 |
| 2010/10/12 | 299 | 300 | 292 | 293 | 34,000 |
| 2010/10/08 | 297 | 301 | 297 | 298 | 32,000 |
| 2010/10/07 | 297 | 301 | 297 | 301 | 26,000 |
| 2010/10/06 | 292 | 298 | 292 | 297 | 36,000 |
| 2010/10/05 | 291 | 295 | 290 | 293 | 49,000 |
| 2010/10/04 | 297 | 300 | 293 | 296 | 34,000 |
| 2010/10/01 | 296 | 298 | 295 | 298 | 47,000 |
| 2010/09/30 | 302 | 302 | 295 | 298 | 54,000 |
| 2010/09/29 | 299 | 302 | 299 | 302 | 26,000 |
| 2010/09/28 | 301 | 303 | 296 | 298 | 51,000 |
| 2010/09/27 | 301 | 304 | 301 | 303 | 59,000 |
| 2010/09/24 | 300 | 302 | 299 | 301 | 38,000 |
| 2010/09/22 | 301 | 303 | 300 | 300 | 31,000 |
| 2010/09/21 | 303 | 305 | 302 | 302 | 42,000 |
| 2010/09/17 | 298 | 302 | 298 | 301 | 21,000 |
| 2010/09/16 | 300 | 300 | 297 | 298 | 17,000 |
| 2010/09/15 | 295 | 305 | 295 | 300 | 56,000 |
| 2010/09/14 | 298 | 300 | 297 | 297 | 38,000 |
| 2010/09/13 | 294 | 304 | 294 | 299 | 39,000 |
| 2010/09/10 | 294 | 301 | 294 | 294 | 78,000 |
| 2010/09/09 | 292 | 300 | 292 | 297 | 25,000 |
| 2010/09/08 | 292 | 300 | 291 | 291 | 21,000 |
| 2010/09/07 | 297 | 298 | 296 | 298 | 16,000 |
| 2010/09/06 | 302 | 302 | 294 | 297 | 47,000 |
| 2010/09/03 | 290 | 295 | 290 | 294 | 22,000 |
| 2010/09/02 | 295 | 298 | 291 | 292 | 31,000 |
| 2010/09/01 | 302 | 302 | 293 | 293 | 28,000 |
| 2010/08/31 | 310 | 310 | 301 | 301 | 15,000 |
| 2010/08/30 | 317 | 317 | 304 | 313 | 32,000 |
| 2010/08/27 | 302 | 312 | 300 | 309 | 21,000 |
| 2010/08/26 | 304 | 308 | 304 | 308 | 9,000 |
| 2010/08/25 | 307 | 308 | 303 | 307 | 8,000 |
| 2010/08/24 | 309 | 313 | 304 | 307 | 28,000 |
| 2010/08/23 | 311 | 312 | 307 | 309 | 24,000 |
| 2010/08/20 | 317 | 317 | 310 | 313 | 17,000 |
| 2010/08/19 | 317 | 319 | 317 | 319 | 11,000 |
| 2010/08/18 | 316 | 319 | 316 | 317 | 12,000 |
| 2010/08/17 | 317 | 319 | 317 | 319 | 6,000 |
| 2010/08/16 | 322 | 323 | 308 | 317 | 15,000 |
| 2010/08/13 | 322 | 323 | 320 | 322 | 18,000 |
| 2010/08/12 | 316 | 318 | 314 | 318 | 17,000 |
| 2010/08/11 | 322 | 322 | 316 | 318 | 24,000 |
| 2010/08/10 | 322 | 324 | 322 | 324 | 17,000 |
| 2010/08/09 | 325 | 326 | 324 | 326 | 10,000 |
| 2010/08/06 | 324 | 330 | 323 | 324 | 22,000 |
| 2010/08/05 | 325 | 326 | 325 | 326 | 7,000 |
| 2010/08/04 | 325 | 325 | 322 | 322 | 8,000 |
| 2010/08/03 | 324 | 325 | 324 | 325 | 11,000 |
| 2010/08/02 | 326 | 327 | 323 | 323 | 8,000 |
| 2010/07/30 | 331 | 332 | 325 | 326 | 19,000 |
| 2010/07/29 | 331 | 335 | 330 | 330 | 17,000 |
| 2010/07/28 | 331 | 336 | 331 | 334 | 23,000 |
| 2010/07/27 | 332 | 335 | 332 | 334 | 5,000 |
| 2010/07/26 | 332 | 333 | 331 | 332 | 14,000 |
| 2010/07/23 | 331 | 331 | 327 | 327 | 13,000 |
| 2010/07/22 | 324 | 325 | 318 | 325 | 17,000 |
| 2010/07/21 | 325 | 326 | 323 | 323 | 8,000 |
| 2010/07/20 | 327 | 327 | 326 | 327 | 26,000 |
| 2010/07/16 | 325 | 327 | 325 | 326 | 18,000 |
| 2010/07/15 | 330 | 330 | 323 | 326 | 17,000 |
| 2010/07/14 | 337 | 337 | 331 | 333 | 15,000 |
| 2010/07/13 | 335 | 336 | 330 | 331 | 14,000 |
| 2010/07/12 | 344 | 344 | 337 | 337 | 38,000 |
| 2010/07/09 | 336 | 336 | 328 | 336 | 18,000 |
| 2010/07/08 | 334 | 337 | 334 | 337 | 24,000 |
| 2010/07/07 | 327 | 331 | 326 | 330 | 31,000 |
| 2010/07/06 | 321 | 324 | 321 | 324 | 28,000 |
| 2010/07/05 | 323 | 323 | 321 | 321 | 11,000 |
| 2010/07/02 | 329 | 329 | 323 | 323 | 11,000 |
| 2010/07/01 | 327 | 329 | 326 | 329 | 14,000 |
| 2010/06/30 | 327 | 327 | 323 | 326 | 15,000 |
| 2010/06/29 | 334 | 334 | 330 | 331 | 22,000 |
| 2010/06/28 | 328 | 331 | 328 | 331 | 14,000 |
| 2010/06/25 | 329 | 330 | 329 | 330 | 8,000 |
| 2010/06/24 | 328 | 332 | 328 | 330 | 17,000 |
| 2010/06/23 | 330 | 333 | 330 | 332 | 31,000 |
| 2010/06/22 | 341 | 341 | 325 | 337 | 60,000 |
| 2010/06/21 | 340 | 344 | 339 | 344 | 27,000 |
| 2010/06/18 | 339 | 339 | 336 | 339 | 29,000 |
| 2010/06/17 | 341 | 341 | 336 | 337 | 32,000 |
| 2010/06/16 | 342 | 344 | 341 | 342 | 21,000 |
| 2010/06/15 | 335 | 338 | 335 | 337 | 63,000 |
| 2010/06/14 | 335 | 335 | 333 | 334 | 12,000 |
| 2010/06/11 | 337 | 337 | 333 | 335 | 60,000 |
| 2010/06/10 | 339 | 339 | 335 | 337 | 22,000 |
| 2010/06/09 | 337 | 340 | 336 | 336 | 7,000 |
| 2010/06/08 | 337 | 341 | 337 | 337 | 12,000 |
| 2010/06/07 | 337 | 338 | 335 | 336 | 45,000 |
| 2010/06/04 | 350 | 353 | 350 | 353 | 16,000 |
| 2010/06/03 | 347 | 353 | 347 | 350 | 16,000 |
| 2010/06/02 | 345 | 351 | 340 | 348 | 20,000 |
| 2010/06/01 | 347 | 347 | 340 | 345 | 13,000 |
| 2010/05/31 | 337 | 344 | 336 | 341 | 19,000 |
| 2010/05/28 | 333 | 343 | 333 | 337 | 49,000 |
| 2010/05/27 | 332 | 333 | 324 | 326 | 69,000 |
| 2010/05/26 | 334 | 334 | 324 | 332 | 58,000 |
| 2010/05/25 | 347 | 347 | 330 | 339 | 87,000 |
| 2010/05/24 | 354 | 360 | 348 | 348 | 26,000 |
| 2010/05/21 | 350 | 360 | 343 | 349 | 50,000 |
| 2010/05/20 | 357 | 359 | 354 | 357 | 50,000 |
| 2010/05/19 | 362 | 366 | 355 | 365 | 31,000 |
| 2010/05/18 | 361 | 376 | 361 | 363 | 15,000 |
| 2010/05/17 | 370 | 372 | 367 | 368 | 40,000 |
| 2010/05/14 | 386 | 386 | 374 | 378 | 62,000 |
| 2010/05/13 | 382 | 384 | 376 | 383 | 24,000 |
| 2010/05/12 | 375 | 383 | 372 | 382 | 36,000 |
| 2010/05/11 | 371 | 378 | 371 | 377 | 18,000 |
| 2010/05/10 | 371 | 376 | 367 | 369 | 24,000 |
| 2010/05/07 | 362 | 371 | 362 | 371 | 15,000 |
| 2010/05/06 | 378 | 380 | 377 | 377 | 32,000 |
| 2010/04/30 | 393 | 393 | 380 | 389 | 29,000 |
| 2010/04/28 | 390 | 390 | 382 | 390 | 21,000 |
| 2010/04/27 | 387 | 395 | 386 | 393 | 57,000 |
| 2010/04/26 | 386 | 386 | 381 | 385 | 19,000 |
| 2010/04/23 | 375 | 384 | 375 | 382 | 19,000 |
| 2010/04/22 | 387 | 387 | 378 | 381 | 32,000 |
| 2010/04/21 | 380 | 388 | 380 | 387 | 15,000 |
| 2010/04/20 | 384 | 384 | 379 | 380 | 24,000 |
| 2010/04/19 | 381 | 384 | 380 | 380 | 21,000 |
| 2010/04/16 | 388 | 388 | 381 | 381 | 19,000 |
| 2010/04/15 | 386 | 390 | 386 | 388 | 15,000 |
| 2010/04/14 | 386 | 386 | 385 | 385 | 35,000 |
| 2010/04/13 | 393 | 393 | 388 | 389 | 23,000 |
| 2010/04/12 | 395 | 395 | 389 | 389 | 18,000 |
| 2010/04/09 | 391 | 395 | 390 | 390 | 33,000 |
| 2010/04/08 | 389 | 395 | 389 | 394 | 26,000 |
| 2010/04/07 | 393 | 396 | 392 | 396 | 48,000 |
| 2010/04/06 | 392 | 392 | 390 | 392 | 28,000 |
| 2010/04/05 | 391 | 396 | 389 | 389 | 14,000 |
| 2010/04/02 | 394 | 394 | 384 | 390 | 28,000 |
| 2010/04/01 | 383 | 390 | 381 | 390 | 35,000 |
| 2010/03/31 | 390 | 393 | 380 | 381 | 60,000 |
| 2010/03/30 | 387 | 394 | 386 | 394 | 39,000 |
| 2010/03/29 | 379 | 392 | 379 | 390 | 9,000 |
| 2010/03/26 | 392 | 394 | 387 | 394 | 40,000 |
| 2010/03/25 | 385 | 390 | 383 | 385 | 58,000 |
| 2010/03/24 | 378 | 385 | 378 | 385 | 36,000 |
| 2010/03/23 | 373 | 380 | 373 | 378 | 36,000 |
| 2010/03/19 | 378 | 382 | 378 | 381 | 21,000 |
| 2010/03/18 | 375 | 380 | 375 | 380 | 18,000 |
| 2010/03/17 | 373 | 376 | 371 | 375 | 13,000 |
| 2010/03/16 | 372 | 375 | 369 | 375 | 10,000 |
| 2010/03/15 | 370 | 374 | 370 | 372 | 27,000 |
| 2010/03/12 | 368 | 370 | 366 | 369 | 39,000 |
| 2010/03/11 | 366 | 368 | 366 | 368 | 15,000 |
| 2010/03/10 | 365 | 368 | 365 | 366 | 19,000 |
| 2010/03/09 | 365 | 367 | 365 | 365 | 12,000 |
| 2010/03/08 | 365 | 367 | 365 | 365 | 11,000 |
| 2010/03/05 | 360 | 365 | 360 | 365 | 8,000 |
| 2010/03/04 | 363 | 364 | 362 | 362 | 8,000 |
| 2010/03/03 | 360 | 361 | 360 | 361 | 11,000 |
| 2010/03/02 | 366 | 366 | 358 | 364 | 26,000 |
| 2010/03/01 | 363 | 365 | 360 | 365 | 18,000 |
| 2010/02/26 | 362 | 364 | 362 | 362 | 13,000 |
| 2010/02/25 | 361 | 364 | 356 | 363 | 23,000 |
| 2010/02/24 | 354 | 362 | 354 | 361 | 22,000 |
| 2010/02/23 | 364 | 364 | 360 | 362 | 9,000 |
| 2010/02/22 | 358 | 364 | 358 | 364 | 21,000 |
| 2010/02/19 | 363 | 363 | 358 | 358 | 15,000 |
| 2010/02/18 | 360 | 362 | 360 | 362 | 13,000 |
| 2010/02/17 | 359 | 360 | 356 | 360 | 14,000 |
| 2010/02/16 | 357 | 358 | 356 | 358 | 10,000 |
| 2010/02/15 | 354 | 360 | 354 | 357 | 18,000 |
| 2010/02/12 | 354 | 357 | 350 | 357 | 24,000 |
| 2010/02/10 | 359 | 359 | 355 | 357 | 18,000 |
| 2010/02/09 | 359 | 359 | 356 | 358 | 27,000 |
| 2010/02/08 | 351 | 363 | 351 | 357 | 46,000 |
| 2010/02/05 | 347 | 348 | 341 | 341 | 30,000 |
| 2010/02/04 | 351 | 351 | 346 | 347 | 9,000 |
| 2010/02/03 | 346 | 350 | 346 | 350 | 10,000 |
| 2010/02/02 | 344 | 349 | 342 | 346 | 21,000 |
| 2010/02/01 | 344 | 351 | 340 | 350 | 19,000 |
| 2010/01/29 | 346 | 350 | 344 | 344 | 15,000 |
| 2010/01/28 | 341 | 354 | 341 | 353 | 19,000 |
| 2010/01/27 | 347 | 355 | 347 | 347 | 23,000 |
| 2010/01/26 | 352 | 354 | 351 | 351 | 12,000 |
| 2010/01/25 | 347 | 352 | 347 | 352 | 9,000 |
| 2010/01/22 | 355 | 355 | 350 | 355 | 14,000 |
| 2010/01/21 | 357 | 360 | 350 | 358 | 33,000 |
| 2010/01/20 | 362 | 364 | 358 | 360 | 36,000 |
| 2010/01/19 | 365 | 365 | 363 | 364 | 7,000 |
| 2010/01/18 | 366 | 366 | 364 | 365 | 17,000 |
| 2010/01/15 | 365 | 368 | 363 | 363 | 27,000 |
| 2010/01/14 | 365 | 365 | 362 | 363 | 10,000 |
| 2010/01/13 | 362 | 369 | 362 | 365 | 17,000 |
| 2010/01/12 | 361 | 369 | 361 | 362 | 34,000 |
| 2010/01/08 | 367 | 369 | 359 | 364 | 25,000 |
| 2010/01/07 | 364 | 364 | 360 | 360 | 16,000 |
| 2010/01/06 | 369 | 369 | 361 | 364 | 12,000 |
| 2010/01/05 | 372 | 372 | 362 | 362 | 18,000 |
| 2010/01/04 | 357 | 369 | 357 | 369 | 6,000 |