7702 (株)JMS の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-303293303293305,000660
1997-12-293213223213223,000644
1997-12-263173303173302,000660
1997-12-2531531631531614,000632
1997-12-243153153153159,000630
1997-12-2234934932032021,000640
1997-12-1936736735535511,000710
1997-12-183703703703703,000740
1997-12-1736537036536513,000730
1997-12-1637137137037024,000740
1997-12-1537537536537019,000740
1997-12-1237537537537516,000750
1997-12-113753753753756,000750
1997-12-1038038337537521,000750
1997-12-093803853753756,000750
1997-12-083803803803805,000760
1997-12-0538038037037011,000740
1997-12-0438138138038014,000760
1997-12-034004003803805,000760
1997-12-0240240740040013,000800
1997-12-013804003804008,000800
1997-11-2836538036538010,000760
1997-11-2736036035035037,000700
1997-11-2638038037337315,000746
1997-11-2537537537037524,000750
1997-11-2138239538039017,000780
1997-11-2038739237637612,000752
1997-11-1940840840040010,000800
1997-11-184054104054109,000820
1997-11-1738740638740611,000812
1997-11-1438938937538230,000764
1997-11-1339439438539011,000780
1997-11-124004003973978,000794
1997-11-114004074004076,000814
1997-11-1040040940040913,000818
1997-11-074104104104106,000820
1997-11-064194194114116,000822
1997-11-054214214204203,000840
1997-11-044114114114112,000822
1997-10-3142142341041119,000822
1997-10-304254274214219,000842
1997-10-294114264114264,000852
1997-10-284124124104109,000820
1997-10-274174174174172,000834
1997-10-2441143041143017,000860
1997-10-2343043042542524,000850
1997-10-224034104034105,000820
1997-10-2140040040040022,000800
1997-10-2040040040040026,000800
1997-10-1740040039840046,000800
1997-10-1640040340040027,000800
1997-10-1540040039740022,000800
1997-10-1441041039439437,000788
1997-10-1342542541542013,000840
1997-10-0943743743043010,000860
1997-10-0844444543844012,000880
1997-10-0744845044544516,000890
1997-10-0646046045545513,000910
1997-10-0345546045146049,000920
1997-10-0245045444845024,000900
1997-10-014644644554558,000910
1997-09-3045947045047036,000940
1997-09-2947648046046034,000920
1997-09-2651651648648631,000972
1997-09-255155155155159,0001,030
1997-09-2451852751852712,0001,054
1997-09-225355355285287,0001,056
1997-09-195205205155157,0001,030
1997-09-185105305105208,0001,040
1997-09-1751651751051016,0001,020
1997-09-165155155155158,0001,030
1997-09-1251051551051516,0001,030
1997-09-115375375315313,0001,062
1997-09-1054554553853816,0001,076
1997-09-095445455425458,0001,090
1997-09-0855055054554522,0001,090
1997-09-045745745705704,0001,140
1997-09-035695755695753,0001,150
1997-09-015505505505501,0001,100
1997-08-295505505455509,0001,100
1997-08-2855055054055032,0001,100
1997-08-2758358357557513,0001,150
1997-08-2657559457558333,0001,166
1997-08-2554955554955520,0001,110
1997-08-2256056055855810,0001,116
1997-08-2155055955055923,0001,118
1997-08-2057057055555511,0001,110
1997-08-1955757055056567,0001,130
1997-08-1855055155055112,0001,102
1997-08-155515515505504,0001,100
1997-08-1455156054055097,0001,100
1997-08-135515515505513,0001,102
1997-08-125515605505508,0001,100
1997-08-115505505505509,0001,100
1997-08-0855055055055016,0001,100
1997-08-0755555655055055,0001,100
1997-08-065525535525535,0001,106
1997-08-0555056155056113,0001,122
1997-08-045605605505508,0001,100
1997-08-016006006006004,0001,200
1997-07-316006016006017,0001,202
1997-07-3060160260060014,0001,200
1997-07-296096106016018,0001,202
1997-07-2861061060260922,0001,218
1997-07-2560260560260265,0001,204
1997-07-2460360860060061,0001,200
1997-07-236026026026025,0001,204
1997-07-226016106016085,0001,216
1997-07-1860660660060114,0001,202
1997-07-1760260260160214,0001,204
1997-07-1660461060461020,0001,220
1997-07-156046046016016,0001,202
1997-07-146026036026037,0001,206
1997-07-1160360360060021,0001,200
1997-07-1060361060061017,0001,220
1997-07-0960560560160113,0001,202
1997-07-0860961060061020,0001,220
1997-07-0763263261561512,0001,230
1997-07-046306306216226,0001,244
1997-07-036466466316314,0001,262
1997-07-026486486466462,0001,292
1997-07-016326326326325,0001,264
1997-06-3064864963163117,0001,262
1997-06-2764164564164117,0001,282
1997-06-266486486386389,0001,276
1997-06-2562863862763819,0001,276
1997-06-2463563562763560,0001,270
1997-06-2364964963563511,0001,270
1997-06-2063065063065081,0001,300
1997-06-196296306206258,0001,250
1997-06-1862463062463011,0001,260
1997-06-176266266206248,0001,248
1997-06-1661762061762015,0001,240
1997-06-1361762061561540,0001,230
1997-06-1261062461061772,0001,234
1997-06-1162662962562638,0001,252
1997-06-1064064062562572,0001,250
1997-06-0964064063563811,0001,276
1997-06-0663564063563526,0001,270
1997-06-0563964062863514,0001,270
1997-06-0463963963363619,0001,272
1997-06-0364064963663617,0001,272
1997-06-0263765063764011,0001,280
1997-05-3064864864764795,0001,294
1997-05-296406506406504,0001,300
1997-05-2861563061063090,0001,260
1997-05-2762062761862535,0001,250
1997-05-2662062962062724,0001,254
1997-05-2362162562062419,0001,248
1997-05-2263063162062191,0001,242
1997-05-2164064063563513,0001,270
1997-05-2065065064264914,0001,298
1997-05-196506506306307,0001,260
1997-05-1665065064964910,0001,298
1997-05-1564564662062012,0001,240
1997-05-1464164264064029,0001,280
1997-05-1365965963963923,0001,278
1997-05-126666666596594,0001,318
1997-05-096606656606659,0001,330
1997-05-086606606606603,0001,320
1997-05-0767367366066015,0001,320
1997-05-0663165063164644,0001,292
1997-05-026166306166304,0001,260
1997-05-0161663161461429,0001,228
1997-04-306106136096139,0001,226
1997-04-286106106106101,0001,220
1997-04-2562062061061014,0001,220
1997-04-246206206206206,0001,240
1997-04-2363563562062055,0001,240
1997-04-2263563562163510,0001,270
1997-04-216356356216214,0001,242
1997-04-1860162060162012,0001,240
1997-04-1758061058060011,0001,200
1997-04-165805805805805,0001,160
1997-04-1556058056057512,0001,150
1997-04-1456156156056010,0001,120
1997-04-1155057055056023,0001,120
1997-04-1059259255055555,0001,110
1997-04-0960060059059221,0001,184
1997-04-0860060559060011,0001,200
1997-04-0762162160060014,0001,200
1997-04-046216216116114,0001,222
1997-04-036106216106214,0001,242
1997-04-0261061061061051,0001,220
1997-04-0160060060060017,0001,200
1997-03-316056056006002,0001,200
1997-03-2860060560060514,0001,210
1997-03-2762062560060025,0001,200
1997-03-266406406206205,0001,240
1997-03-256356406356407,0001,280
1997-03-2463563563363529,0001,270
1997-03-216356356356352,0001,270
1997-03-196256256166165,0001,232
1997-03-1861061561061524,0001,230
1997-03-1762062061162013,0001,240
1997-03-1460162060062021,0001,240
1997-03-1362762762062013,0001,240
1997-03-1262762762162624,0001,252
1997-03-1162963062562717,0001,254
1997-03-106356356296309,0001,260
1997-03-0663663662163621,0001,272
1997-03-0564064063063019,0001,260
1997-03-0465465463564012,0001,280
1997-03-036646646506507,0001,300
1997-02-2865565565165414,0001,308
1997-02-276716716516518,0001,302
1997-02-266836836736736,0001,346
1997-02-2568368568368356,0001,366
1997-02-2467168367168331,0001,366
1997-02-2167067065467082,0001,340
1997-02-2066067066067029,0001,340
1997-02-1964066064066028,0001,320
1997-02-1863365063065029,0001,300
1997-02-1764064063363314,0001,266
1997-02-1463664163564137,0001,282
1997-02-1364064063563611,0001,272
1997-02-1264564663063032,0001,260
1997-02-1064064062163526,0001,270
1997-02-0764064163563533,0001,270
1997-02-0665066164064012,0001,280
1997-02-0566066166066023,0001,320
1997-02-0468768868068021,0001,360
1997-02-036906906866862,0001,372
1997-01-3169169767669099,0001,380
1997-01-3070170170070021,0001,400
1997-01-297007057007059,0001,410
1997-01-287007107007103,0001,420
1997-01-2770570970070012,0001,400
1997-01-2470070270070090,0001,400
1997-01-236857006857005,0001,400
1997-01-226807006756759,0001,350
1997-01-216997006806807,0001,360
1997-01-2072072969969911,0001,398
1997-01-1771071170070011,0001,400
1997-01-1668370068370022,0001,400
1997-01-1467067466967342,0001,346
1997-01-1366066063566089,0001,320
1997-01-1067067066066158,0001,322
1997-01-0967067067067021,0001,340
1997-01-0868568567867826,0001,356
1997-01-0768568568368416,0001,368
1997-01-066866866856853,0001,370

分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-05-27]1株→1.15株 [1986-05-28]1株→1.2株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.25株 [1983-05-27]1株→1.25株