7408 (株)ジャムコ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,300 | 1,328 | 1,270 | 1,326 | 213,200 | 1,326 |
| 2022-09-30 | 1,362 | 1,403 | 1,324 | 1,330 | 383,600 | 1,330 |
| 2022-09-29 | 1,325 | 1,379 | 1,311 | 1,362 | 307,000 | 1,362 |
| 2022-09-28 | 1,276 | 1,303 | 1,264 | 1,284 | 298,700 | 1,284 |
| 2022-09-27 | 1,283 | 1,294 | 1,251 | 1,279 | 132,400 | 1,279 |
| 2022-09-26 | 1,329 | 1,329 | 1,280 | 1,283 | 181,700 | 1,283 |
| 2022-09-22 | 1,321 | 1,347 | 1,297 | 1,335 | 222,900 | 1,335 |
| 2022-09-21 | 1,378 | 1,394 | 1,331 | 1,351 | 240,800 | 1,351 |
| 2022-09-20 | 1,426 | 1,448 | 1,363 | 1,385 | 312,500 | 1,385 |
| 2022-09-16 | 1,436 | 1,462 | 1,404 | 1,412 | 312,600 | 1,412 |
| 2022-09-15 | 1,546 | 1,571 | 1,444 | 1,448 | 508,400 | 1,448 |
| 2022-09-14 | 1,505 | 1,566 | 1,502 | 1,525 | 383,700 | 1,525 |
| 2022-09-13 | 1,544 | 1,594 | 1,475 | 1,557 | 531,700 | 1,557 |
| 2022-09-12 | 1,449 | 1,532 | 1,449 | 1,514 | 856,000 | 1,514 |
| 2022-09-09 | 1,270 | 1,415 | 1,242 | 1,407 | 687,100 | 1,407 |
| 2022-09-08 | 1,200 | 1,282 | 1,195 | 1,276 | 210,700 | 1,276 |
| 2022-09-07 | 1,168 | 1,178 | 1,138 | 1,177 | 81,100 | 1,177 |
| 2022-09-06 | 1,177 | 1,185 | 1,161 | 1,178 | 86,300 | 1,178 |
| 2022-09-05 | 1,204 | 1,224 | 1,157 | 1,179 | 190,700 | 1,179 |
| 2022-09-02 | 1,263 | 1,292 | 1,197 | 1,207 | 257,300 | 1,207 |
| 2022-09-01 | 1,300 | 1,326 | 1,265 | 1,288 | 177,300 | 1,288 |
| 2022-08-31 | 1,314 | 1,349 | 1,314 | 1,320 | 150,300 | 1,320 |
| 2022-08-30 | 1,285 | 1,342 | 1,272 | 1,339 | 213,400 | 1,339 |
| 2022-08-29 | 1,265 | 1,294 | 1,261 | 1,267 | 98,600 | 1,267 |
| 2022-08-26 | 1,292 | 1,326 | 1,281 | 1,309 | 83,900 | 1,309 |
| 2022-08-25 | 1,271 | 1,304 | 1,266 | 1,291 | 118,900 | 1,291 |
| 2022-08-24 | 1,253 | 1,270 | 1,243 | 1,260 | 82,800 | 1,260 |
| 2022-08-23 | 1,225 | 1,265 | 1,206 | 1,255 | 136,200 | 1,255 |
| 2022-08-22 | 1,225 | 1,249 | 1,210 | 1,239 | 56,500 | 1,239 |
| 2022-08-19 | 1,271 | 1,280 | 1,248 | 1,248 | 86,500 | 1,248 |
| 2022-08-18 | 1,290 | 1,305 | 1,268 | 1,282 | 104,400 | 1,282 |
| 2022-08-17 | 1,328 | 1,346 | 1,277 | 1,292 | 205,600 | 1,292 |
| 2022-08-16 | 1,310 | 1,350 | 1,287 | 1,315 | 287,700 | 1,315 |
| 2022-08-15 | 1,205 | 1,322 | 1,198 | 1,317 | 300,700 | 1,317 |
| 2022-08-12 | 1,222 | 1,240 | 1,193 | 1,196 | 116,900 | 1,196 |
| 2022-08-10 | 1,168 | 1,232 | 1,147 | 1,192 | 247,100 | 1,192 |
| 2022-08-09 | 1,143 | 1,164 | 1,120 | 1,162 | 122,300 | 1,162 |
| 2022-08-08 | 1,159 | 1,199 | 1,125 | 1,144 | 356,700 | 1,144 |
| 2022-08-05 | 1,257 | 1,268 | 1,242 | 1,263 | 142,600 | 1,263 |
| 2022-08-04 | 1,248 | 1,266 | 1,225 | 1,262 | 134,300 | 1,262 |
| 2022-08-03 | 1,274 | 1,289 | 1,232 | 1,248 | 134,200 | 1,248 |
| 2022-08-02 | 1,290 | 1,291 | 1,247 | 1,274 | 152,300 | 1,274 |
| 2022-08-01 | 1,245 | 1,257 | 1,211 | 1,256 | 123,400 | 1,256 |
| 2022-07-29 | 1,265 | 1,265 | 1,225 | 1,239 | 189,900 | 1,239 |
| 2022-07-28 | 1,284 | 1,312 | 1,261 | 1,294 | 241,100 | 1,294 |
| 2022-07-27 | 1,300 | 1,326 | 1,269 | 1,278 | 184,400 | 1,278 |
| 2022-07-26 | 1,250 | 1,300 | 1,238 | 1,300 | 106,300 | 1,300 |
| 2022-07-25 | 1,277 | 1,280 | 1,234 | 1,245 | 156,900 | 1,245 |
| 2022-07-22 | 1,276 | 1,308 | 1,226 | 1,289 | 171,200 | 1,289 |
| 2022-07-21 | 1,284 | 1,318 | 1,269 | 1,276 | 151,500 | 1,276 |
| 2022-07-20 | 1,271 | 1,284 | 1,240 | 1,279 | 134,300 | 1,279 |
| 2022-07-19 | 1,284 | 1,290 | 1,226 | 1,233 | 83,300 | 1,233 |
| 2022-07-15 | 1,258 | 1,277 | 1,216 | 1,241 | 163,300 | 1,241 |
| 2022-07-14 | 1,268 | 1,295 | 1,238 | 1,252 | 208,600 | 1,252 |
| 2022-07-13 | 1,190 | 1,262 | 1,180 | 1,262 | 367,600 | 1,262 |
| 2022-07-12 | 1,127 | 1,134 | 1,112 | 1,130 | 73,500 | 1,130 |
| 2022-07-11 | 1,131 | 1,158 | 1,123 | 1,130 | 157,900 | 1,130 |
| 2022-07-08 | 1,122 | 1,146 | 1,108 | 1,111 | 136,200 | 1,111 |
| 2022-07-07 | 1,118 | 1,130 | 1,084 | 1,121 | 86,300 | 1,121 |
| 2022-07-06 | 1,131 | 1,131 | 1,106 | 1,106 | 82,600 | 1,106 |
| 2022-07-05 | 1,166 | 1,176 | 1,132 | 1,141 | 104,000 | 1,141 |
| 2022-07-04 | 1,170 | 1,195 | 1,131 | 1,152 | 121,000 | 1,152 |
| 2022-07-01 | 1,213 | 1,242 | 1,150 | 1,159 | 120,800 | 1,159 |
| 2022-06-30 | 1,216 | 1,257 | 1,195 | 1,226 | 151,800 | 1,226 |
| 2022-06-29 | 1,199 | 1,220 | 1,181 | 1,218 | 120,800 | 1,218 |
| 2022-06-28 | 1,142 | 1,220 | 1,115 | 1,213 | 134,000 | 1,213 |
| 2022-06-27 | 1,167 | 1,181 | 1,127 | 1,146 | 81,800 | 1,146 |
| 2022-06-24 | 1,170 | 1,171 | 1,091 | 1,145 | 195,200 | 1,145 |
| 2022-06-23 | 1,209 | 1,239 | 1,171 | 1,171 | 181,300 | 1,171 |
| 2022-06-22 | 1,298 | 1,305 | 1,203 | 1,205 | 230,600 | 1,205 |
| 2022-06-21 | 1,289 | 1,306 | 1,221 | 1,299 | 206,100 | 1,299 |
| 2022-06-20 | 1,285 | 1,310 | 1,259 | 1,275 | 184,900 | 1,275 |
| 2022-06-17 | 1,212 | 1,284 | 1,210 | 1,280 | 195,400 | 1,280 |
| 2022-06-16 | 1,257 | 1,290 | 1,245 | 1,258 | 161,000 | 1,258 |
| 2022-06-15 | 1,215 | 1,291 | 1,215 | 1,227 | 206,200 | 1,227 |
| 2022-06-14 | 1,202 | 1,219 | 1,190 | 1,204 | 99,300 | 1,204 |
| 2022-06-13 | 1,185 | 1,248 | 1,180 | 1,226 | 162,500 | 1,226 |
| 2022-06-10 | 1,234 | 1,251 | 1,211 | 1,215 | 212,800 | 1,215 |
| 2022-06-09 | 1,293 | 1,319 | 1,207 | 1,260 | 482,500 | 1,260 |
| 2022-06-08 | 1,293 | 1,326 | 1,274 | 1,310 | 420,300 | 1,310 |
| 2022-06-07 | 1,170 | 1,268 | 1,168 | 1,263 | 515,000 | 1,263 |
| 2022-06-06 | 1,069 | 1,157 | 1,068 | 1,147 | 444,300 | 1,147 |
| 2022-06-03 | 991 | 1,099 | 983 | 1,091 | 391,500 | 1,091 |
| 2022-06-02 | 966 | 984 | 960 | 975 | 68,200 | 975 |
| 2022-06-01 | 919 | 958 | 918 | 958 | 70,000 | 958 |
| 2022-05-31 | 939 | 939 | 914 | 914 | 53,400 | 914 |
| 2022-05-30 | 893 | 941 | 893 | 941 | 102,600 | 941 |
| 2022-05-27 | 891 | 894 | 871 | 876 | 43,100 | 876 |
| 2022-05-26 | 848 | 885 | 848 | 876 | 46,000 | 876 |
| 2022-05-25 | 844 | 851 | 830 | 845 | 44,900 | 845 |
| 2022-05-24 | 875 | 877 | 853 | 853 | 43,700 | 853 |
| 2022-05-23 | 901 | 912 | 867 | 875 | 66,600 | 875 |
| 2022-05-20 | 842 | 894 | 842 | 893 | 81,500 | 893 |
| 2022-05-19 | 839 | 852 | 830 | 843 | 42,100 | 843 |
| 2022-05-18 | 815 | 862 | 815 | 862 | 117,100 | 862 |
| 2022-05-17 | 775 | 807 | 774 | 807 | 46,400 | 807 |
| 2022-05-16 | 777 | 788 | 773 | 775 | 26,000 | 775 |
| 2022-05-13 | 760 | 790 | 760 | 779 | 40,900 | 779 |
| 2022-05-12 | 783 | 783 | 739 | 759 | 101,600 | 759 |
| 2022-05-11 | 778 | 789 | 778 | 787 | 36,800 | 787 |
| 2022-05-10 | 770 | 784 | 762 | 781 | 51,800 | 781 |
| 2022-05-09 | 799 | 799 | 777 | 779 | 56,400 | 779 |
| 2022-05-06 | 779 | 805 | 778 | 802 | 40,200 | 802 |
| 2022-05-02 | 775 | 795 | 767 | 785 | 27,600 | 785 |
| 2022-04-28 | 786 | 791 | 772 | 790 | 53,100 | 790 |
| 2022-04-27 | 780 | 795 | 771 | 795 | 74,300 | 795 |
| 2022-04-26 | 805 | 807 | 784 | 789 | 42,300 | 789 |
| 2022-04-25 | 806 | 808 | 792 | 799 | 34,800 | 799 |
| 2022-04-22 | 825 | 825 | 808 | 816 | 48,400 | 816 |
| 2022-04-21 | 842 | 842 | 827 | 838 | 37,400 | 838 |
| 2022-04-20 | 825 | 842 | 821 | 842 | 48,300 | 842 |
| 2022-04-19 | 804 | 824 | 803 | 817 | 23,500 | 817 |
| 2022-04-18 | 801 | 809 | 794 | 806 | 31,500 | 806 |
| 2022-04-15 | 810 | 810 | 796 | 801 | 21,300 | 801 |
| 2022-04-14 | 785 | 815 | 784 | 815 | 44,200 | 815 |
| 2022-04-13 | 767 | 780 | 765 | 778 | 57,800 | 778 |
| 2022-04-12 | 789 | 790 | 766 | 766 | 38,600 | 766 |
| 2022-04-11 | 793 | 795 | 774 | 789 | 41,600 | 789 |
| 2022-04-08 | 797 | 810 | 772 | 793 | 77,500 | 793 |
| 2022-04-07 | 797 | 798 | 778 | 787 | 38,300 | 787 |
| 2022-04-06 | 806 | 810 | 791 | 806 | 42,700 | 806 |
| 2022-04-05 | 828 | 829 | 809 | 814 | 36,900 | 814 |
| 2022-04-04 | 809 | 825 | 802 | 825 | 41,800 | 825 |
| 2022-04-01 | 797 | 808 | 787 | 805 | 50,300 | 805 |
| 2022-03-31 | 800 | 816 | 791 | 809 | 47,200 | 809 |
| 2022-03-30 | 808 | 808 | 784 | 805 | 36,000 | 805 |
| 2022-03-29 | 779 | 798 | 779 | 793 | 54,000 | 793 |
| 2022-03-28 | 804 | 804 | 769 | 773 | 48,400 | 773 |
| 2022-03-25 | 794 | 811 | 785 | 802 | 67,400 | 802 |
| 2022-03-24 | 765 | 792 | 762 | 786 | 58,000 | 786 |
| 2022-03-23 | 742 | 773 | 733 | 772 | 114,800 | 772 |
| 2022-03-22 | 754 | 754 | 711 | 729 | 88,900 | 729 |
| 2022-03-18 | 743 | 755 | 732 | 755 | 47,000 | 755 |
| 2022-03-17 | 751 | 759 | 735 | 753 | 68,100 | 753 |
| 2022-03-16 | 731 | 740 | 723 | 736 | 77,400 | 736 |
| 2022-03-15 | 727 | 744 | 719 | 723 | 82,700 | 723 |
| 2022-03-14 | 708 | 730 | 704 | 721 | 77,900 | 721 |
| 2022-03-11 | 710 | 714 | 691 | 700 | 79,300 | 700 |
| 2022-03-10 | 717 | 730 | 713 | 730 | 84,700 | 730 |
| 2022-03-09 | 685 | 709 | 678 | 692 | 83,400 | 692 |
| 2022-03-08 | 701 | 715 | 674 | 683 | 151,600 | 683 |
| 2022-03-07 | 760 | 760 | 709 | 715 | 116,600 | 715 |
| 2022-03-04 | 776 | 776 | 753 | 766 | 60,100 | 766 |
| 2022-03-03 | 790 | 802 | 775 | 779 | 60,100 | 779 |
| 2022-03-02 | 780 | 785 | 761 | 782 | 63,500 | 782 |
| 2022-03-01 | 805 | 810 | 786 | 791 | 54,000 | 791 |
| 2022-02-28 | 790 | 802 | 785 | 795 | 46,800 | 795 |
| 2022-02-25 | 779 | 790 | 770 | 778 | 59,700 | 778 |
| 2022-02-24 | 795 | 799 | 750 | 764 | 88,200 | 764 |
| 2022-02-22 | 800 | 810 | 793 | 797 | 59,800 | 797 |
| 2022-02-21 | 819 | 821 | 801 | 811 | 29,000 | 811 |
| 2022-02-18 | 819 | 826 | 805 | 819 | 43,300 | 819 |
| 2022-02-17 | 846 | 846 | 820 | 822 | 48,600 | 822 |
| 2022-02-16 | 837 | 857 | 835 | 839 | 48,300 | 839 |
| 2022-02-15 | 826 | 841 | 812 | 820 | 53,700 | 820 |
| 2022-02-14 | 831 | 840 | 808 | 823 | 78,200 | 823 |
| 2022-02-10 | 888 | 902 | 841 | 846 | 122,700 | 846 |
| 2022-02-09 | 858 | 899 | 853 | 877 | 79,200 | 877 |
| 2022-02-08 | 843 | 865 | 843 | 858 | 35,800 | 858 |
| 2022-02-07 | 833 | 839 | 824 | 831 | 47,900 | 831 |
| 2022-02-04 | 832 | 845 | 805 | 842 | 49,300 | 842 |
| 2022-02-03 | 825 | 836 | 820 | 832 | 41,300 | 832 |
| 2022-02-02 | 798 | 850 | 798 | 849 | 57,300 | 849 |
| 2022-02-01 | 820 | 823 | 795 | 796 | 68,100 | 796 |
| 2022-01-31 | 799 | 812 | 791 | 812 | 37,200 | 812 |
| 2022-01-28 | 788 | 805 | 780 | 802 | 60,000 | 802 |
| 2022-01-27 | 819 | 837 | 778 | 784 | 109,700 | 784 |
| 2022-01-26 | 825 | 830 | 811 | 819 | 62,400 | 819 |
| 2022-01-25 | 858 | 858 | 813 | 825 | 81,200 | 825 |
| 2022-01-24 | 887 | 887 | 845 | 855 | 103,000 | 855 |
| 2022-01-21 | 870 | 897 | 855 | 897 | 61,700 | 897 |
| 2022-01-20 | 865 | 884 | 855 | 878 | 49,800 | 878 |
| 2022-01-19 | 891 | 906 | 863 | 870 | 63,800 | 870 |
| 2022-01-18 | 919 | 933 | 893 | 895 | 51,200 | 895 |
| 2022-01-17 | 912 | 935 | 909 | 916 | 28,600 | 916 |
| 2022-01-14 | 941 | 941 | 905 | 916 | 83,700 | 916 |
| 2022-01-13 | 955 | 955 | 930 | 936 | 100,800 | 936 |
| 2022-01-12 | 927 | 964 | 926 | 958 | 67,900 | 958 |
| 2022-01-11 | 915 | 931 | 901 | 912 | 69,600 | 912 |
| 2022-01-07 | 933 | 961 | 919 | 928 | 59,400 | 928 |
| 2022-01-06 | 956 | 961 | 924 | 925 | 96,700 | 925 |
| 2022-01-05 | 985 | 998 | 963 | 971 | 78,200 | 971 |
| 2022-01-04 | 985 | 987 | 967 | 982 | 64,100 | 982 |
分割・併合履歴 ： [1990-03-27]1株→1.1株