7702 (株)JMS の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	409	415	405	415	29,000	830
1999-12-29	420	425	408	408	36,000	816
1999-12-28	440	440	425	425	20,000	850
1999-12-27	432	432	420	420	24,000	840
1999-12-24	431	432	430	431	26,000	862
1999-12-22	425	432	425	430	10,000	860
1999-12-21	415	429	415	426	19,000	852
1999-12-20	450	450	416	429	17,000	858
1999-12-17	470	470	450	457	28,000	914
1999-12-16	470	484	470	470	14,000	940
1999-12-15	465	490	465	490	23,000	980
1999-12-14	480	480	468	468	11,000	936
1999-12-13	471	480	470	480	7,000	960
1999-12-10	481	490	470	470	53,000	940
1999-12-09	489	489	480	481	6,000	962
1999-12-08	490	494	489	489	25,000	978
1999-12-07	483	486	481	484	16,000	968
1999-12-06	483	498	474	498	18,000	996
1999-12-03	491	501	473	473	11,000	946
1999-12-02	496	519	480	480	27,000	960
1999-12-01	486	495	486	495	17,000	990
1999-11-30	485	491	476	476	15,000	952
1999-11-29	475	475	475	475	4,000	950
1999-11-26	472	495	472	472	17,000	944
1999-11-25	519	519	465	470	13,000	940
1999-11-24	492	500	492	500	16,000	1,000
1999-11-22	526	526	491	491	12,000	982
1999-11-19	506	529	506	526	17,000	1,052
1999-11-18	491	526	491	526	16,000	1,052
1999-11-17	472	500	470	500	19,000	1,000
1999-11-16	475	475	459	470	18,000	940
1999-11-15	502	521	490	490	45,000	980
1999-11-12	507	510	503	503	26,000	1,006
1999-11-11	509	526	508	526	16,000	1,052
1999-11-10	525	525	505	507	21,000	1,014
1999-11-09	535	540	511	535	19,000	1,070
1999-11-08	518	530	508	508	44,000	1,016
1999-11-05	521	528	520	523	22,000	1,046
1999-11-04	540	540	516	516	45,000	1,032
1999-11-02	531	543	531	543	4,000	1,086
1999-11-01	527	547	527	527	20,000	1,054
1999-10-29	526	539	525	527	39,000	1,054
1999-10-28	540	540	525	525	39,000	1,050
1999-10-27	550	550	530	540	28,000	1,080
1999-10-26	550	564	542	545	22,000	1,090
1999-10-25	559	575	540	575	20,000	1,150
1999-10-22	578	578	560	560	28,000	1,120
1999-10-21	569	585	565	578	22,000	1,156
1999-10-20	542	569	542	569	26,000	1,138
1999-10-19	552	554	536	540	36,000	1,080
1999-10-18	560	565	545	545	68,000	1,090
1999-10-15	625	625	585	585	192,000	1,170
1999-10-14	550	630	550	625	319,000	1,250
1999-10-13	538	570	538	545	109,000	1,090
1999-10-12	550	550	535	535	21,000	1,070
1999-10-08	549	550	530	550	39,000	1,100
1999-10-07	555	557	550	551	35,000	1,102
1999-10-06	549	560	545	550	41,000	1,100
1999-10-05	566	566	540	551	24,000	1,102
1999-10-04	567	567	555	556	34,000	1,112
1999-10-01	540	565	540	557	87,000	1,114
1999-09-30	538	570	537	565	181,000	1,130
1999-09-29	519	520	515	515	23,000	1,030
1999-09-28	520	525	506	520	52,000	1,040
1999-09-27	501	525	501	504	22,000	1,008
1999-09-24	511	511	500	500	13,000	1,000
1999-09-22	527	527	519	520	32,000	1,040
1999-09-21	521	528	508	528	28,000	1,056
1999-09-20	547	547	538	540	21,000	1,080
1999-09-17	539	548	538	547	33,000	1,094
1999-09-16	550	560	531	549	48,000	1,098
1999-09-14	550	575	540	570	132,000	1,140
1999-09-13	518	545	518	541	73,000	1,082
1999-09-10	540	540	525	528	44,000	1,056
1999-09-09	531	540	521	521	63,000	1,042
1999-09-08	520	528	520	528	68,000	1,056
1999-09-07	500	510	500	510	51,000	1,020
1999-09-06	499	500	486	500	16,000	1,000
1999-09-03	495	495	486	486	5,000	972
1999-09-02	486	490	481	490	14,000	980
1999-09-01	496	500	485	487	22,000	974
1999-08-31	485	486	485	486	23,000	972
1999-08-30	491	498	485	485	25,000	970
1999-08-27	488	491	487	487	5,000	974
1999-08-26	481	483	481	483	3,000	966
1999-08-25	486	490	481	481	17,000	962
1999-08-24	489	489	485	485	12,000	970
1999-08-23	484	490	484	490	4,000	980
1999-08-20	495	495	484	493	8,000	986
1999-08-19	480	495	480	495	5,000	990
1999-08-18	494	505	490	490	19,000	980
1999-08-17	501	501	494	494	18,000	988
1999-08-16	495	495	490	494	16,000	988
1999-08-13	499	499	491	495	7,000	990
1999-08-12	499	499	496	499	7,000	998
1999-08-11	498	499	492	499	12,000	998
1999-08-10	501	504	501	501	6,000	1,002
1999-08-09	480	500	480	500	18,000	1,000
1999-08-06	485	490	485	489	16,000	978
1999-08-05	497	497	487	490	14,000	980
1999-08-04	500	510	498	498	15,000	996
1999-08-03	500	505	499	505	14,000	1,010
1999-08-02	510	512	500	500	16,000	1,000
1999-07-30	505	520	505	520	19,000	1,040
1999-07-29	529	529	505	505	8,000	1,010
1999-07-28	500	516	500	516	16,000	1,032
1999-07-27	507	507	500	500	16,000	1,000
1999-07-26	510	512	508	508	11,000	1,016
1999-07-23	499	510	498	507	59,000	1,014
1999-07-22	548	548	519	519	19,000	1,038
1999-07-21	545	551	540	548	32,000	1,096
1999-07-19	560	560	545	549	39,000	1,098
1999-07-16	575	575	550	550	90,000	1,100
1999-07-15	560	577	560	575	84,000	1,150
1999-07-14	570	570	560	560	83,000	1,120
1999-07-13	545	570	545	560	276,000	1,120
1999-07-12	540	547	530	543	155,000	1,086
1999-07-09	501	519	501	519	36,000	1,038
1999-07-08	550	550	525	540	97,000	1,080
1999-07-07	510	540	490	540	155,000	1,080
1999-07-06	480	509	480	509	102,000	1,018
1999-07-05	475	479	475	475	24,000	950
1999-07-02	480	483	472	472	35,000	944
1999-07-01	478	478	470	478	23,000	956
1999-06-30	463	475	463	467	17,000	934
1999-06-29	471	471	454	460	25,000	920
1999-06-28	480	480	470	470	13,000	940
1999-06-25	464	478	460	478	18,000	956
1999-06-24	470	470	465	465	20,000	930
1999-06-23	473	477	468	470	27,000	940
1999-06-22	490	490	470	476	52,000	952
1999-06-21	476	485	470	485	48,000	970
1999-06-18	451	453	449	451	38,000	902
1999-06-17	455	455	447	447	70,000	894
1999-06-16	452	456	450	450	42,000	900
1999-06-15	455	455	452	452	9,000	904
1999-06-14	459	459	452	452	14,000	904
1999-06-11	460	460	451	452	40,000	904
1999-06-10	453	453	445	448	21,000	896
1999-06-09	451	453	446	450	5,000	900
1999-06-08	457	457	450	453	14,000	906
1999-06-07	455	457	455	457	6,000	914
1999-06-04	441	459	441	458	20,000	916
1999-06-03	459	459	440	450	6,000	900
1999-06-02	455	460	455	460	4,000	920
1999-06-01	429	440	429	440	10,000	880
1999-05-31	415	424	415	424	11,000	848
1999-05-28	433	435	420	420	18,000	840
1999-05-27	440	443	435	435	7,000	870
1999-05-26	437	438	437	438	3,000	876
1999-05-25	436	439	436	437	12,000	874
1999-05-24	430	432	430	432	6,000	864
1999-05-21	465	465	450	450	19,000	900
1999-05-20	466	470	466	469	30,000	938
1999-05-19	440	459	436	456	42,000	912
1999-05-18	446	447	442	442	15,000	884
1999-05-17	461	462	445	445	22,000	890
1999-05-14	462	462	457	457	13,000	914
1999-05-13	467	468	460	460	16,000	920
1999-05-12	468	470	465	467	25,000	934
1999-05-11	470	475	468	475	10,000	950
1999-05-10	476	480	474	474	18,000	948
1999-05-07	480	480	475	475	36,000	950
1999-05-06	480	480	478	478	32,000	956
1999-04-30	469	470	466	466	57,000	932
1999-04-28	470	470	460	460	26,000	920
1999-04-27	472	475	469	469	26,000	938
1999-04-26	460	468	460	464	46,000	928
1999-04-23	451	452	446	450	19,000	900
1999-04-22	455	456	450	450	13,000	900
1999-04-21	458	459	456	456	13,000	912
1999-04-20	458	468	458	460	19,000	920
1999-04-19	459	479	456	459	28,000	918
1999-04-16	459	460	451	456	23,000	912
1999-04-15	450	460	450	459	13,000	918
1999-04-14	475	475	465	473	20,000	946
1999-04-13	469	469	460	464	39,000	928
1999-04-12	477	480	473	473	30,000	946
1999-04-09	470	475	465	473	38,000	946
1999-04-08	477	478	468	470	41,000	940
1999-04-07	476	477	472	477	55,000	954
1999-04-06	485	490	465	472	113,000	944
1999-04-05	450	483	450	483	145,000	966
1999-04-02	445	445	435	442	93,000	884
1999-04-01	400	440	400	440	125,000	880
1999-03-31	410	410	400	400	40,000	800
1999-03-30	411	412	405	405	29,000	810
1999-03-29	400	413	400	411	35,000	822
1999-03-26	408	408	398	400	35,000	800
1999-03-25	398	408	397	408	41,000	816
1999-03-24	400	400	381	385	72,000	770
1999-03-23	412	412	400	400	42,000	800
1999-03-19	420	420	412	412	12,000	824
1999-03-18	419	419	411	411	46,000	822
1999-03-17	419	419	406	416	53,000	832
1999-03-16	411	419	410	415	53,000	830
1999-03-15	410	420	410	411	25,000	822
1999-03-12	410	412	407	408	27,000	816
1999-03-11	414	414	401	409	32,000	818
1999-03-10	415	420	412	415	51,000	830
1999-03-09	390	410	384	410	72,000	820
1999-03-08	386	390	380	390	82,000	780
1999-03-05	380	384	379	380	28,000	760
1999-03-04	381	384	375	380	7,000	760
1999-03-03	385	385	379	379	5,000	758
1999-03-02	385	387	380	385	12,000	770
1999-03-01	385	390	385	385	14,000	770
1999-02-26	385	393	385	385	13,000	770
1999-02-25	390	390	385	385	12,000	770
1999-02-24	389	389	386	388	17,000	776
1999-02-23	385	390	380	390	52,000	780
1999-02-22	380	380	379	380	9,000	760
1999-02-19	385	385	370	370	14,000	740
1999-02-18	380	380	370	380	6,000	760
1999-02-17	385	385	380	380	14,000	760
1999-02-16	385	385	383	384	10,000	768
1999-02-15	368	385	367	385	33,000	770
1999-02-12	375	375	370	370	23,000	740
1999-02-10	380	381	375	375	21,000	750
1999-02-09	389	389	380	380	5,000	760
1999-02-08	385	385	385	385	7,000	770
1999-02-05	388	388	380	380	3,000	760
1999-02-04	384	384	380	380	4,000	760
1999-02-03	390	390	380	384	13,000	768
1999-02-02	389	390	388	388	17,000	776
1999-02-01	392	392	389	389	8,000	778
1999-01-29	375	375	371	372	13,000	744
1999-01-28	385	387	380	385	14,000	770
1999-01-27	385	387	377	387	9,000	774
1999-01-26	390	391	385	385	13,000	770
1999-01-25	385	385	385	385	3,000	770
1999-01-22	390	393	385	385	12,000	770
1999-01-21	389	390	386	390	8,000	780
1999-01-20	380	390	380	390	23,000	780
1999-01-19	364	390	364	386	43,000	772
1999-01-18	360	360	359	359	16,000	718
1999-01-14	359	365	359	359	19,000	718
1999-01-13	362	364	360	360	9,000	720
1999-01-12	370	370	362	362	6,000	724
1999-01-11	361	362	361	362	6,000	724
1999-01-08	370	370	361	361	7,000	722
1999-01-07	379	379	375	378	18,000	756
1999-01-06	360	370	360	368	14,000	736
1999-01-05	380	380	370	370	8,000	740
1999-01-04	370	380	370	380	9,000	760

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

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