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 |
---|---|---|---|---|---|
2013/12/30 | 298 | 300 | 296 | 299 | 87,000 |
2013/12/27 | 291 | 296 | 291 | 296 | 93,000 |
2013/12/26 | 287 | 293 | 287 | 291 | 41,000 |
2013/12/25 | 287 | 288 | 284 | 287 | 164,000 |
2013/12/24 | 289 | 291 | 288 | 288 | 133,000 |
2013/12/20 | 291 | 291 | 289 | 291 | 73,000 |
2013/12/19 | 291 | 296 | 288 | 291 | 156,000 |
2013/12/18 | 290 | 292 | 289 | 291 | 79,000 |
2013/12/17 | 291 | 293 | 290 | 290 | 45,000 |
2013/12/16 | 293 | 296 | 291 | 291 | 80,000 |
2013/12/13 | 293 | 297 | 292 | 293 | 139,000 |
2013/12/12 | 296 | 296 | 294 | 294 | 57,000 |
2013/12/11 | 299 | 299 | 295 | 296 | 71,000 |
2013/12/10 | 300 | 300 | 296 | 299 | 88,000 |
2013/12/09 | 296 | 300 | 295 | 300 | 81,000 |
2013/12/06 | 297 | 297 | 295 | 296 | 55,000 |
2013/12/05 | 298 | 302 | 297 | 297 | 54,000 |
2013/12/04 | 298 | 300 | 298 | 299 | 40,000 |
2013/12/03 | 301 | 301 | 300 | 300 | 44,000 |
2013/12/02 | 302 | 303 | 300 | 301 | 50,000 |
2013/11/29 | 301 | 302 | 299 | 300 | 75,000 |
2013/11/28 | 302 | 304 | 300 | 303 | 93,000 |
2013/11/27 | 300 | 303 | 299 | 302 | 131,000 |
2013/11/26 | 298 | 300 | 297 | 297 | 46,000 |
2013/11/25 | 297 | 299 | 297 | 299 | 36,000 |
2013/11/22 | 296 | 298 | 295 | 296 | 69,000 |
2013/11/21 | 294 | 297 | 294 | 296 | 77,000 |
2013/11/20 | 294 | 295 | 293 | 294 | 52,000 |
2013/11/19 | 295 | 297 | 293 | 294 | 130,000 |
2013/11/18 | 297 | 298 | 296 | 297 | 36,000 |
2013/11/15 | 295 | 297 | 294 | 295 | 98,000 |
2013/11/14 | 293 | 294 | 292 | 293 | 46,000 |
2013/11/13 | 292 | 294 | 292 | 293 | 47,000 |
2013/11/12 | 292 | 295 | 291 | 292 | 73,000 |
2013/11/11 | 295 | 296 | 289 | 290 | 127,000 |
2013/11/08 | 293 | 294 | 290 | 291 | 128,000 |
2013/11/07 | 287 | 299 | 287 | 294 | 341,000 |
2013/11/06 | 314 | 318 | 314 | 317 | 36,000 |
2013/11/05 | 317 | 317 | 313 | 315 | 66,000 |
2013/11/01 | 320 | 322 | 313 | 315 | 132,000 |
2013/10/31 | 319 | 323 | 318 | 320 | 91,000 |
2013/10/30 | 318 | 322 | 318 | 319 | 155,000 |
2013/10/29 | 318 | 319 | 316 | 317 | 86,000 |
2013/10/28 | 319 | 322 | 317 | 319 | 80,000 |
2013/10/25 | 315 | 319 | 315 | 316 | 88,000 |
2013/10/24 | 321 | 321 | 317 | 319 | 51,000 |
2013/10/23 | 321 | 324 | 319 | 320 | 87,000 |
2013/10/22 | 321 | 321 | 316 | 320 | 30,000 |
2013/10/21 | 316 | 320 | 316 | 319 | 47,000 |
2013/10/18 | 315 | 318 | 315 | 316 | 41,000 |
2013/10/17 | 319 | 319 | 317 | 319 | 27,000 |
2013/10/16 | 318 | 319 | 315 | 319 | 43,000 |
2013/10/15 | 319 | 320 | 318 | 319 | 42,000 |
2013/10/11 | 320 | 321 | 316 | 320 | 47,000 |
2013/10/10 | 318 | 318 | 316 | 318 | 59,000 |
2013/10/09 | 309 | 319 | 309 | 316 | 80,000 |
2013/10/08 | 313 | 313 | 310 | 311 | 44,000 |
2013/10/07 | 312 | 315 | 312 | 313 | 47,000 |
2013/10/04 | 313 | 314 | 311 | 313 | 34,000 |
2013/10/03 | 317 | 317 | 314 | 314 | 26,000 |
2013/10/02 | 320 | 321 | 313 | 314 | 71,000 |
2013/10/01 | 323 | 324 | 320 | 321 | 26,000 |
2013/09/30 | 319 | 325 | 318 | 321 | 53,000 |
2013/09/27 | 320 | 324 | 318 | 319 | 59,000 |
2013/09/26 | 324 | 324 | 317 | 320 | 77,000 |
2013/09/25 | 326 | 327 | 324 | 324 | 89,000 |
2013/09/24 | 322 | 325 | 320 | 324 | 60,000 |
2013/09/20 | 318 | 323 | 318 | 320 | 111,000 |
2013/09/19 | 321 | 321 | 317 | 320 | 193,000 |
2013/09/18 | 320 | 323 | 319 | 321 | 39,000 |
2013/09/17 | 320 | 323 | 317 | 320 | 36,000 |
2013/09/13 | 316 | 322 | 315 | 320 | 134,000 |
2013/09/12 | 320 | 324 | 319 | 324 | 64,000 |
2013/09/11 | 319 | 323 | 319 | 323 | 60,000 |
2013/09/10 | 317 | 320 | 317 | 318 | 59,000 |
2013/09/09 | 318 | 318 | 313 | 318 | 27,000 |
2013/09/06 | 313 | 314 | 309 | 310 | 44,000 |
2013/09/05 | 311 | 319 | 311 | 313 | 55,000 |
2013/09/04 | 310 | 311 | 309 | 311 | 16,000 |
2013/09/03 | 307 | 310 | 307 | 310 | 31,000 |
2013/09/02 | 306 | 308 | 306 | 306 | 34,000 |
2013/08/30 | 312 | 312 | 308 | 308 | 48,000 |
2013/08/29 | 319 | 320 | 310 | 312 | 107,000 |
2013/08/28 | 310 | 319 | 304 | 318 | 131,000 |
2013/08/27 | 311 | 312 | 311 | 311 | 31,000 |
2013/08/26 | 318 | 318 | 312 | 313 | 56,000 |
2013/08/23 | 323 | 323 | 316 | 317 | 30,000 |
2013/08/22 | 319 | 319 | 314 | 315 | 31,000 |
2013/08/21 | 320 | 320 | 315 | 316 | 31,000 |
2013/08/20 | 317 | 321 | 317 | 317 | 47,000 |
2013/08/19 | 317 | 318 | 311 | 316 | 80,000 |
2013/08/16 | 318 | 318 | 316 | 316 | 18,000 |
2013/08/15 | 317 | 319 | 316 | 316 | 43,000 |
2013/08/14 | 320 | 320 | 316 | 319 | 29,000 |
2013/08/13 | 317 | 319 | 315 | 316 | 33,000 |
2013/08/12 | 321 | 321 | 317 | 317 | 32,000 |
2013/08/09 | 320 | 320 | 317 | 318 | 40,000 |
2013/08/08 | 320 | 322 | 316 | 316 | 211,000 |
2013/08/07 | 333 | 335 | 332 | 332 | 41,000 |
2013/08/06 | 335 | 335 | 332 | 333 | 19,000 |
2013/08/05 | 334 | 335 | 329 | 331 | 30,000 |
2013/08/02 | 333 | 335 | 328 | 329 | 54,000 |
2013/08/01 | 322 | 325 | 322 | 325 | 84,000 |
2013/07/31 | 331 | 331 | 322 | 322 | 74,000 |
2013/07/30 | 330 | 331 | 326 | 329 | 59,000 |
2013/07/29 | 336 | 336 | 325 | 326 | 84,000 |
2013/07/26 | 341 | 341 | 336 | 336 | 78,000 |
2013/07/25 | 344 | 345 | 341 | 342 | 33,000 |
2013/07/24 | 346 | 346 | 340 | 341 | 54,000 |
2013/07/23 | 340 | 345 | 339 | 343 | 42,000 |
2013/07/22 | 341 | 341 | 337 | 339 | 41,000 |
2013/07/19 | 344 | 344 | 337 | 339 | 88,000 |
2013/07/18 | 342 | 345 | 341 | 344 | 68,000 |
2013/07/17 | 344 | 345 | 340 | 343 | 28,000 |
2013/07/16 | 348 | 348 | 341 | 341 | 41,000 |
2013/07/12 | 340 | 343 | 340 | 342 | 53,000 |
2013/07/11 | 342 | 343 | 339 | 341 | 50,000 |
2013/07/10 | 344 | 344 | 341 | 342 | 87,000 |
2013/07/09 | 345 | 345 | 341 | 342 | 49,000 |
2013/07/08 | 348 | 348 | 344 | 344 | 98,000 |
2013/07/05 | 343 | 343 | 340 | 343 | 48,000 |
2013/07/04 | 339 | 344 | 338 | 340 | 46,000 |
2013/07/03 | 345 | 347 | 340 | 340 | 79,000 |
2013/07/02 | 336 | 349 | 336 | 342 | 106,000 |
2013/07/01 | 332 | 335 | 331 | 335 | 53,000 |
2013/06/28 | 324 | 329 | 324 | 329 | 72,000 |
2013/06/27 | 321 | 324 | 317 | 324 | 51,000 |
2013/06/26 | 331 | 331 | 320 | 320 | 45,000 |
2013/06/25 | 330 | 330 | 321 | 324 | 54,000 |
2013/06/24 | 334 | 336 | 329 | 331 | 31,000 |
2013/06/21 | 325 | 333 | 323 | 329 | 65,000 |
2013/06/20 | 337 | 337 | 332 | 336 | 28,000 |
2013/06/19 | 338 | 339 | 335 | 339 | 71,000 |
2013/06/18 | 331 | 336 | 324 | 329 | 59,000 |
2013/06/17 | 323 | 328 | 323 | 325 | 48,000 |
2013/06/14 | 323 | 329 | 320 | 321 | 130,000 |
2013/06/13 | 325 | 336 | 317 | 319 | 159,000 |
2013/06/12 | 333 | 339 | 331 | 338 | 60,000 |
2013/06/11 | 344 | 349 | 338 | 339 | 80,000 |
2013/06/10 | 346 | 350 | 333 | 350 | 97,000 |
2013/06/07 | 322 | 325 | 311 | 322 | 134,000 |
2013/06/06 | 340 | 343 | 328 | 330 | 124,000 |
2013/06/05 | 349 | 363 | 348 | 349 | 109,000 |
2013/06/04 | 348 | 348 | 338 | 346 | 110,000 |
2013/06/03 | 350 | 363 | 347 | 348 | 116,000 |
2013/05/31 | 367 | 367 | 353 | 357 | 81,000 |
2013/05/30 | 368 | 368 | 350 | 352 | 129,000 |
2013/05/29 | 367 | 374 | 364 | 368 | 124,000 |
2013/05/28 | 361 | 377 | 361 | 367 | 93,000 |
2013/05/27 | 366 | 369 | 359 | 365 | 150,000 |
2013/05/24 | 370 | 383 | 369 | 374 | 228,000 |
2013/05/23 | 393 | 399 | 359 | 369 | 320,000 |
2013/05/22 | 397 | 399 | 392 | 393 | 184,000 |
2013/05/21 | 404 | 406 | 394 | 397 | 280,000 |
2013/05/20 | 400 | 413 | 400 | 409 | 157,000 |
2013/05/17 | 390 | 403 | 389 | 400 | 130,000 |
2013/05/16 | 400 | 402 | 373 | 393 | 298,000 |
2013/05/15 | 415 | 416 | 401 | 402 | 250,000 |
2013/05/14 | 412 | 420 | 406 | 414 | 287,000 |
2013/05/13 | 414 | 417 | 401 | 409 | 238,000 |
2013/05/10 | 428 | 428 | 404 | 412 | 475,000 |
2013/05/09 | 452 | 457 | 420 | 428 | 765,000 |
2013/05/08 | 400 | 461 | 397 | 446 | 1,166,000 |
2013/05/07 | 390 | 398 | 388 | 394 | 389,000 |
2013/05/02 | 382 | 385 | 374 | 380 | 288,000 |
2013/05/01 | 387 | 389 | 376 | 381 | 360,000 |
2013/04/30 | 370 | 384 | 369 | 380 | 366,000 |
2013/04/26 | 371 | 375 | 367 | 370 | 229,000 |
2013/04/25 | 367 | 375 | 367 | 371 | 223,000 |
2013/04/24 | 356 | 363 | 354 | 362 | 219,000 |
2013/04/23 | 354 | 359 | 351 | 355 | 138,000 |
2013/04/22 | 351 | 355 | 350 | 353 | 139,000 |
2013/04/19 | 344 | 347 | 343 | 345 | 90,000 |
2013/04/18 | 344 | 344 | 342 | 343 | 64,000 |
2013/04/17 | 346 | 347 | 343 | 344 | 70,000 |
2013/04/16 | 342 | 346 | 341 | 341 | 99,000 |
2013/04/15 | 351 | 354 | 347 | 351 | 57,000 |
2013/04/12 | 354 | 358 | 350 | 355 | 87,000 |
2013/04/11 | 348 | 355 | 348 | 355 | 197,000 |
2013/04/10 | 347 | 350 | 343 | 346 | 136,000 |
2013/04/09 | 346 | 347 | 343 | 347 | 138,000 |
2013/04/08 | 349 | 351 | 343 | 347 | 136,000 |
2013/04/05 | 350 | 355 | 347 | 349 | 161,000 |
2013/04/04 | 340 | 350 | 335 | 350 | 133,000 |
2013/04/03 | 337 | 346 | 337 | 346 | 78,000 |
2013/04/02 | 337 | 339 | 329 | 337 | 122,000 |
2013/04/01 | 359 | 359 | 345 | 345 | 103,000 |
2013/03/29 | 363 | 363 | 352 | 359 | 99,000 |
2013/03/28 | 362 | 364 | 351 | 357 | 110,000 |
2013/03/27 | 362 | 365 | 359 | 362 | 176,000 |
2013/03/26 | 367 | 370 | 367 | 370 | 122,000 |
2013/03/25 | 374 | 376 | 371 | 372 | 130,000 |
2013/03/22 | 374 | 378 | 370 | 370 | 177,000 |
2013/03/21 | 367 | 379 | 367 | 376 | 436,000 |
2013/03/19 | 365 | 366 | 364 | 366 | 153,000 |
2013/03/18 | 360 | 367 | 360 | 365 | 177,000 |
2013/03/15 | 368 | 368 | 360 | 363 | 202,000 |
2013/03/14 | 368 | 371 | 366 | 368 | 291,000 |
2013/03/13 | 363 | 375 | 361 | 369 | 451,000 |
2013/03/12 | 359 | 368 | 355 | 363 | 1,270,000 |
2013/03/11 | 354 | 356 | 348 | 348 | 328,000 |
2013/03/08 | 355 | 356 | 354 | 354 | 244,000 |
2013/03/07 | 355 | 359 | 353 | 356 | 294,000 |
2013/03/06 | 346 | 354 | 346 | 353 | 212,000 |
2013/03/05 | 342 | 347 | 336 | 344 | 551,000 |
2013/03/04 | 342 | 349 | 340 | 341 | 300,000 |
2013/03/01 | 338 | 342 | 338 | 341 | 113,000 |
2013/02/28 | 335 | 345 | 335 | 340 | 208,000 |
2013/02/27 | 341 | 343 | 336 | 338 | 99,000 |
2013/02/26 | 343 | 347 | 342 | 344 | 56,000 |
2013/02/25 | 350 | 354 | 347 | 349 | 152,000 |
2013/02/22 | 340 | 354 | 335 | 351 | 569,000 |
2013/02/21 | 365 | 374 | 333 | 335 | 265,000 |
2013/02/20 | 368 | 370 | 362 | 370 | 90,000 |
2013/02/19 | 356 | 368 | 355 | 363 | 98,000 |
2013/02/18 | 348 | 357 | 348 | 353 | 74,000 |
2013/02/15 | 349 | 350 | 341 | 345 | 52,000 |
2013/02/14 | 346 | 355 | 345 | 353 | 58,000 |
2013/02/13 | 348 | 354 | 348 | 349 | 77,000 |
2013/02/12 | 353 | 359 | 350 | 352 | 97,000 |
2013/02/08 | 361 | 365 | 350 | 353 | 129,000 |
2013/02/07 | 375 | 375 | 363 | 366 | 236,000 |
2013/02/06 | 381 | 388 | 377 | 386 | 113,000 |
2013/02/05 | 377 | 382 | 374 | 374 | 48,000 |
2013/02/04 | 381 | 389 | 380 | 384 | 84,000 |
2013/02/01 | 378 | 379 | 371 | 378 | 41,000 |
2013/01/31 | 384 | 384 | 372 | 377 | 84,000 |
2013/01/30 | 377 | 384 | 374 | 382 | 59,000 |
2013/01/29 | 381 | 382 | 375 | 375 | 83,000 |
2013/01/28 | 385 | 389 | 380 | 385 | 127,000 |
2013/01/25 | 354 | 380 | 354 | 378 | 194,000 |
2013/01/24 | 346 | 357 | 346 | 352 | 61,000 |
2013/01/23 | 356 | 357 | 346 | 349 | 70,000 |
2013/01/22 | 344 | 355 | 344 | 352 | 48,000 |
2013/01/21 | 350 | 350 | 341 | 346 | 44,000 |
2013/01/18 | 337 | 349 | 337 | 344 | 42,000 |
2013/01/17 | 342 | 343 | 332 | 332 | 64,000 |
2013/01/16 | 352 | 353 | 344 | 344 | 41,000 |
2013/01/15 | 352 | 354 | 350 | 352 | 55,000 |
2013/01/11 | 341 | 353 | 339 | 346 | 122,000 |
2013/01/10 | 342 | 344 | 338 | 341 | 66,000 |
2013/01/09 | 329 | 342 | 327 | 340 | 61,000 |
2013/01/08 | 337 | 342 | 331 | 332 | 99,000 |
2013/01/07 | 348 | 348 | 335 | 342 | 135,000 |
2013/01/04 | 320 | 334 | 318 | 331 | 133,000 |