7408 (株)ジャムコの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,140	3,145	3,080	3,130	34,200	3,130
2014-12-29	3,050	3,200	3,050	3,140	62,700	3,140
2014-12-26	2,999	3,050	2,983	3,050	39,800	3,050
2014-12-25	2,976	2,993	2,976	2,986	29,200	2,986
2014-12-24	3,000	3,000	2,985	2,998	25,700	2,998
2014-12-22	3,020	3,025	2,952	2,995	30,600	2,995
2014-12-19	3,000	3,045	2,966	2,999	61,000	2,999
2014-12-18	2,880	2,998	2,880	2,997	91,900	2,997
2014-12-17	2,765	2,881	2,760	2,866	43,100	2,866
2014-12-16	2,800	2,849	2,792	2,800	30,100	2,800
2014-12-15	2,861	2,924	2,850	2,855	61,300	2,855
2014-12-12	2,870	2,925	2,834	2,840	80,600	2,840
2014-12-11	2,710	2,849	2,687	2,839	46,600	2,839
2014-12-10	2,841	2,861	2,782	2,806	42,800	2,806
2014-12-09	2,870	2,870	2,838	2,841	48,000	2,841
2014-12-08	3,000	3,000	2,890	2,936	40,300	2,936
2014-12-05	2,960	2,999	2,957	2,999	43,800	2,999
2014-12-04	2,966	3,000	2,951	2,980	39,900	2,980
2014-12-03	2,910	2,985	2,910	2,966	48,600	2,966
2014-12-02	2,951	2,951	2,874	2,894	62,200	2,894
2014-12-01	2,999	3,000	2,953	2,953	54,800	2,953
2014-11-28	2,850	2,963	2,800	2,955	79,400	2,955
2014-11-27	2,797	2,900	2,797	2,849	61,300	2,849
2014-11-26	2,675	2,831	2,675	2,825	84,100	2,825
2014-11-25	2,648	2,675	2,600	2,674	55,200	2,674
2014-11-21	2,498	2,654	2,485	2,648	125,500	2,648
2014-11-20	2,500	2,500	2,481	2,481	15,500	2,481
2014-11-19	2,515	2,515	2,480	2,480	24,100	2,480
2014-11-18	2,494	2,515	2,486	2,494	38,900	2,494
2014-11-17	2,500	2,500	2,444	2,444	26,300	2,444
2014-11-14	2,422	2,461	2,422	2,435	23,400	2,435
2014-11-13	2,461	2,509	2,421	2,422	40,000	2,422
2014-11-12	2,567	2,567	2,470	2,494	47,000	2,494
2014-11-11	2,545	2,587	2,530	2,541	36,900	2,541
2014-11-10	2,528	2,571	2,515	2,563	26,300	2,563
2014-11-07	2,550	2,560	2,504	2,555	38,800	2,555
2014-11-06	2,485	2,550	2,470	2,542	58,700	2,542
2014-11-05	2,494	2,505	2,455	2,483	29,400	2,483
2014-11-04	2,566	2,580	2,438	2,521	128,400	2,521
2014-10-31	2,364	2,424	2,355	2,419	64,400	2,419
2014-10-30	2,395	2,421	2,360	2,377	34,500	2,377
2014-10-29	2,358	2,400	2,330	2,376	37,700	2,376
2014-10-28	2,301	2,350	2,290	2,323	30,900	2,323
2014-10-27	2,350	2,365	2,322	2,327	18,400	2,327
2014-10-24	2,350	2,372	2,307	2,321	38,800	2,321
2014-10-23	2,298	2,336	2,246	2,331	41,000	2,331
2014-10-22	2,300	2,300	2,240	2,285	68,500	2,285
2014-10-21	2,328	2,358	2,242	2,250	59,800	2,250
2014-10-20	2,315	2,355	2,283	2,300	47,800	2,300
2014-10-17	2,315	2,330	2,242	2,249	57,800	2,249
2014-10-16	2,300	2,345	2,287	2,290	69,100	2,290
2014-10-15	2,241	2,344	2,240	2,344	51,900	2,344
2014-10-14	2,255	2,282	2,210	2,232	48,000	2,232
2014-10-10	2,350	2,400	2,255	2,324	88,000	2,324
2014-10-09	2,520	2,540	2,400	2,419	71,600	2,419
2014-10-08	2,378	2,519	2,378	2,496	84,900	2,496
2014-10-07	2,460	2,555	2,445	2,470	133,900	2,470
2014-10-06	2,360	2,465	2,327	2,460	91,100	2,460
2014-10-03	2,240	2,410	2,240	2,260	96,000	2,260
2014-10-02	2,280	2,295	2,186	2,208	107,800	2,208
2014-10-01	2,427	2,510	2,323	2,353	98,400	2,353
2014-09-30	2,419	2,450	2,383	2,427	78,400	2,427
2014-09-29	2,423	2,530	2,413	2,451	141,600	2,451
2014-09-26	2,290	2,395	2,264	2,392	102,000	2,392
2014-09-25	2,208	2,318	2,208	2,310	108,900	2,310
2014-09-24	2,184	2,225	2,165	2,208	80,900	2,208
2014-09-22	2,200	2,220	2,162	2,195	102,400	2,195
2014-09-19	2,050	2,136	2,046	2,117	116,800	2,117
2014-09-18	2,040	2,040	2,021	2,038	17,100	2,038
2014-09-17	2,026	2,050	2,007	2,011	27,700	2,011
2014-09-16	2,020	2,054	2,020	2,050	28,100	2,050
2014-09-12	2,029	2,053	2,020	2,026	36,200	2,026
2014-09-11	2,056	2,070	2,007	2,028	55,100	2,028
2014-09-10	2,030	2,075	1,995	2,060	47,000	2,060
2014-09-09	1,995	2,076	1,976	2,057	119,900	2,057
2014-09-08	2,030	2,037	1,953	1,961	109,900	1,961
2014-09-05	1,886	2,250	1,883	2,000	494,600	2,000
2014-09-04	1,924	1,933	1,883	1,897	49,700	1,897
2014-09-03	1,903	1,938	1,903	1,930	65,500	1,930
2014-09-02	1,900	1,910	1,878	1,903	47,200	1,903
2014-09-01	1,880	1,916	1,862	1,881	123,500	1,881
2014-08-29	1,804	1,827	1,804	1,822	18,400	1,822
2014-08-28	1,830	1,834	1,801	1,812	15,800	1,812
2014-08-27	1,837	1,840	1,820	1,829	15,200	1,829
2014-08-26	1,860	1,860	1,830	1,830	13,700	1,830
2014-08-25	1,850	1,860	1,847	1,859	20,100	1,859
2014-08-22	1,827	1,844	1,826	1,837	9,800	1,837
2014-08-21	1,836	1,836	1,809	1,828	9,300	1,828
2014-08-20	1,825	1,825	1,810	1,810	3,600	1,810
2014-08-19	1,810	1,828	1,810	1,825	10,200	1,825
2014-08-18	1,802	1,836	1,801	1,819	12,400	1,819
2014-08-15	1,836	1,836	1,803	1,807	11,900	1,807
2014-08-14	1,810	1,818	1,802	1,810	9,700	1,810
2014-08-13	1,831	1,833	1,807	1,810	6,800	1,810
2014-08-12	1,837	1,840	1,811	1,811	14,600	1,811
2014-08-11	1,845	1,856	1,838	1,843	8,800	1,843
2014-08-08	1,840	1,840	1,811	1,824	15,800	1,824
2014-08-07	1,840	1,845	1,829	1,845	8,900	1,845
2014-08-06	1,851	1,863	1,837	1,841	15,500	1,841
2014-08-05	1,874	1,875	1,839	1,843	18,500	1,843
2014-08-04	1,820	1,848	1,820	1,842	20,100	1,842
2014-08-01	1,832	1,850	1,829	1,840	22,700	1,840
2014-07-31	1,887	1,890	1,837	1,867	13,600	1,867
2014-07-30	1,873	1,889	1,859	1,868	11,300	1,868
2014-07-29	1,868	1,880	1,841	1,864	24,600	1,864
2014-07-28	1,890	1,903	1,885	1,890	38,300	1,890
2014-07-25	1,879	1,894	1,865	1,881	68,900	1,881
2014-07-24	1,865	1,875	1,863	1,865	18,100	1,865
2014-07-23	1,877	1,880	1,860	1,864	53,500	1,864
2014-07-22	1,844	1,844	1,804	1,831	26,900	1,831
2014-07-18	1,795	1,810	1,792	1,804	7,300	1,804
2014-07-17	1,873	1,873	1,821	1,821	15,300	1,821
2014-07-16	1,850	1,855	1,839	1,853	16,000	1,853
2014-07-15	1,822	1,847	1,814	1,847	23,000	1,847
2014-07-14	1,798	1,800	1,787	1,800	17,300	1,800
2014-07-11	1,788	1,790	1,767	1,777	20,700	1,777
2014-07-10	1,810	1,810	1,789	1,797	21,200	1,797
2014-07-09	1,812	1,815	1,795	1,797	19,300	1,797
2014-07-08	1,855	1,855	1,818	1,827	18,100	1,827
2014-07-07	1,875	1,876	1,850	1,857	35,100	1,857
2014-07-04	1,878	1,880	1,869	1,875	14,300	1,875
2014-07-03	1,879	1,880	1,865	1,872	14,300	1,872
2014-07-02	1,862	1,879	1,858	1,879	23,200	1,879
2014-07-01	1,876	1,886	1,876	1,879	15,600	1,879
2014-06-30	1,828	1,890	1,828	1,880	45,100	1,880
2014-06-27	1,832	1,848	1,813	1,831	21,500	1,831
2014-06-26	1,870	1,870	1,847	1,857	14,100	1,857
2014-06-25	1,872	1,872	1,854	1,863	23,400	1,863
2014-06-24	1,879	1,890	1,862	1,883	57,000	1,883
2014-06-23	1,836	1,880	1,830	1,880	88,700	1,880
2014-06-20	1,786	1,817	1,786	1,817	30,100	1,817
2014-06-19	1,760	1,797	1,760	1,780	42,000	1,780
2014-06-18	1,761	1,766	1,758	1,758	28,600	1,758
2014-06-17	1,776	1,789	1,761	1,772	13,900	1,772
2014-06-16	1,809	1,820	1,777	1,781	16,700	1,781
2014-06-13	1,797	1,823	1,781	1,822	31,400	1,822
2014-06-12	1,785	1,810	1,760	1,804	42,500	1,804
2014-06-11	1,760	1,807	1,760	1,795	23,700	1,795
2014-06-10	1,765	1,774	1,750	1,760	43,700	1,760
2014-06-09	1,812	1,825	1,752	1,777	44,900	1,777
2014-06-06	1,820	1,825	1,810	1,824	23,200	1,824
2014-06-05	1,840	1,840	1,811	1,834	25,700	1,834
2014-06-04	1,845	1,845	1,811	1,822	35,200	1,822
2014-06-03	1,854	1,854	1,813	1,829	48,800	1,829
2014-06-02	1,827	1,850	1,804	1,850	79,000	1,850
2014-05-30	1,848	1,850	1,813	1,816	140,300	1,816
2014-05-29	1,849	1,850	1,802	1,833	53,400	1,833
2014-05-28	1,842	1,850	1,830	1,844	21,400	1,844
2014-05-27	1,858	1,858	1,802	1,828	27,000	1,828
2014-05-26	1,839	1,857	1,837	1,849	49,100	1,849
2014-05-23	1,789	1,835	1,781	1,834	39,500	1,834
2014-05-22	1,736	1,808	1,736	1,764	93,000	1,764
2014-05-21	1,710	1,776	1,710	1,776	28,400	1,776
2014-05-20	1,748	1,749	1,693	1,718	51,700	1,718
2014-05-19	1,820	1,826	1,751	1,758	24,800	1,758
2014-05-16	1,830	1,843	1,785	1,820	28,900	1,820
2014-05-15	1,810	1,858	1,780	1,853	44,700	1,853
2014-05-14	1,797	1,800	1,753	1,783	38,900	1,783
2014-05-13	1,866	1,866	1,765	1,783	61,900	1,783
2014-05-12	1,852	1,873	1,852	1,866	35,000	1,866
2014-05-09	1,850	1,879	1,841	1,874	34,300	1,874
2014-05-08	1,865	1,880	1,864	1,871	50,000	1,871
2014-05-07	1,840	1,863	1,840	1,863	23,300	1,863
2014-05-02	1,866	1,866	1,837	1,861	25,800	1,861
2014-05-01	1,840	1,868	1,810	1,853	26,100	1,853
2014-04-30	1,864	1,864	1,805	1,832	36,100	1,832
2014-04-28	1,852	1,852	1,804	1,806	36,100	1,806
2014-04-25	1,852	1,869	1,847	1,857	35,300	1,857
2014-04-24	1,877	1,877	1,841	1,863	33,000	1,863
2014-04-23	1,850	1,876	1,850	1,853	29,400	1,853
2014-04-22	1,884	1,887	1,830	1,834	54,600	1,834
2014-04-21	1,780	1,816	1,780	1,804	45,000	1,804
2014-04-18	1,778	1,778	1,760	1,766	20,700	1,766
2014-04-17	1,769	1,775	1,756	1,765	13,000	1,765
2014-04-16	1,716	1,775	1,710	1,765	32,600	1,765
2014-04-15	1,730	1,748	1,683	1,720	64,800	1,720
2014-04-14	1,732	1,744	1,700	1,730	51,000	1,730
2014-04-11	1,717	1,777	1,713	1,759	37,600	1,759
2014-04-10	1,854	1,854	1,734	1,743	60,200	1,743
2014-04-09	1,771	1,880	1,771	1,822	67,000	1,822
2014-04-08	1,815	1,848	1,787	1,800	31,400	1,800
2014-04-07	1,894	1,894	1,818	1,827	29,800	1,827
2014-04-04	1,807	1,892	1,793	1,862	49,700	1,862
2014-04-03	1,850	1,874	1,785	1,824	70,600	1,824
2014-04-02	1,900	1,913	1,810	1,845	79,000	1,845
2014-04-01	1,920	1,931	1,880	1,890	85,500	1,890
2014-03-31	1,875	1,930	1,830	1,925	81,400	1,925
2014-03-28	1,790	1,829	1,754	1,800	23,900	1,800
2014-03-27	1,728	1,745	1,709	1,737	36,800	1,737
2014-03-26	1,832	1,832	1,718	1,728	48,600	1,728
2014-03-25	1,845	1,851	1,801	1,814	40,200	1,814
2014-03-24	1,846	1,889	1,827	1,844	53,800	1,844
2014-03-20	1,935	1,949	1,838	1,843	143,400	1,843
2014-03-19	1,863	1,925	1,863	1,921	114,700	1,921
2014-03-18	1,836	1,890	1,836	1,889	123,800	1,889
2014-03-17	1,795	1,870	1,781	1,836	122,800	1,836
2014-03-14	1,807	1,810	1,788	1,799	62,300	1,799
2014-03-13	1,779	1,800	1,775	1,790	32,100	1,790
2014-03-12	1,763	1,820	1,763	1,815	70,400	1,815
2014-03-11	1,775	1,789	1,774	1,782	23,100	1,782
2014-03-10	1,734	1,797	1,734	1,779	41,100	1,779
2014-03-07	1,748	1,767	1,737	1,740	29,900	1,740
2014-03-06	1,723	1,739	1,712	1,728	30,500	1,728
2014-03-05	1,700	1,734	1,685	1,689	17,800	1,689
2014-03-04	1,670	1,698	1,670	1,684	14,500	1,684
2014-03-03	1,705	1,717	1,686	1,703	14,700	1,703
2014-02-28	1,760	1,780	1,750	1,760	28,800	1,760
2014-02-27	1,749	1,774	1,745	1,768	25,000	1,768
2014-02-26	1,758	1,770	1,726	1,749	35,700	1,749
2014-02-25	1,742	1,770	1,726	1,758	35,300	1,758
2014-02-24	1,680	1,714	1,680	1,706	9,300	1,706
2014-02-21	1,667	1,683	1,665	1,670	7,000	1,670
2014-02-20	1,687	1,691	1,659	1,665	24,300	1,665
2014-02-19	1,685	1,720	1,678	1,702	28,800	1,702
2014-02-18	1,683	1,712	1,620	1,702	36,600	1,702
2014-02-17	1,691	1,705	1,640	1,699	16,800	1,699
2014-02-14	1,675	1,692	1,652	1,688	17,600	1,688
2014-02-13	1,726	1,728	1,683	1,684	16,700	1,684
2014-02-12	1,750	1,750	1,725	1,725	23,300	1,725
2014-02-10	1,720	1,739	1,714	1,722	12,500	1,722
2014-02-07	1,750	1,750	1,686	1,708	17,600	1,708
2014-02-06	1,693	1,726	1,660	1,704	71,200	1,704
2014-02-05	1,598	1,739	1,592	1,640	56,400	1,640
2014-02-04	1,476	1,581	1,459	1,535	91,700	1,535
2014-02-03	1,650	1,674	1,620	1,636	32,200	1,636
2014-01-31	1,757	1,770	1,647	1,691	61,900	1,691
2014-01-30	1,800	1,812	1,727	1,757	70,900	1,757
2014-01-29	1,849	1,887	1,837	1,864	61,000	1,864
2014-01-28	1,750	1,850	1,747	1,805	63,400	1,805
2014-01-27	1,729	1,750	1,711	1,730	35,900	1,730
2014-01-24	1,785	1,829	1,772	1,813	56,800	1,813
2014-01-23	1,881	1,900	1,815	1,847	99,000	1,847
2014-01-22	1,747	1,859	1,747	1,859	189,800	1,859
2014-01-21	1,673	1,744	1,673	1,744	114,500	1,744
2014-01-20	1,615	1,670	1,611	1,666	54,100	1,666
2014-01-17	1,611	1,621	1,600	1,617	7,600	1,617
2014-01-16	1,630	1,652	1,607	1,628	44,400	1,628
2014-01-15	1,650	1,660	1,619	1,640	50,900	1,640
2014-01-14	1,580	1,615	1,570	1,614	29,500	1,614
2014-01-10	1,565	1,629	1,565	1,618	37,800	1,618
2014-01-09	1,545	1,570	1,543	1,566	18,600	1,566
2014-01-08	1,526	1,568	1,525	1,561	27,900	1,561
2014-01-07	1,518	1,524	1,510	1,512	17,400	1,512
2014-01-06	1,502	1,524	1,500	1,516	18,200	1,516

分割・併合履歴： [1990-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7408 (株)ジャムコ の時系列データ [2014年度]

7408 (株)ジャムコの時系列データ [2014年度]