7408 (株)ジャムコ 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 | 485 | 520 | 485 | 486 | 9,000 | 486 |
| 1999-12-29 | 485 | 526 | 485 | 490 | 7,000 | 490 |
| 1999-12-28 | 529 | 529 | 485 | 485 | 9,000 | 485 |
| 1999-12-27 | 520 | 540 | 520 | 530 | 8,000 | 530 |
| 1999-12-24 | 490 | 520 | 490 | 520 | 25,000 | 520 |
| 1999-12-22 | 485 | 490 | 485 | 490 | 13,000 | 490 |
| 1999-12-21 | 520 | 520 | 485 | 485 | 5,000 | 485 |
| 1999-12-20 | 485 | 500 | 485 | 500 | 11,000 | 500 |
| 1999-12-17 | 480 | 550 | 480 | 550 | 8,000 | 550 |
| 1999-12-16 | 540 | 560 | 540 | 550 | 10,000 | 550 |
| 1999-12-15 | 520 | 540 | 500 | 540 | 9,000 | 540 |
| 1999-12-14 | 540 | 540 | 480 | 540 | 18,000 | 540 |
| 1999-12-13 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-12-10 | 560 | 560 | 540 | 560 | 7,000 | 560 |
| 1999-12-09 | 580 | 585 | 574 | 574 | 12,000 | 574 |
| 1999-12-08 | 565 | 600 | 560 | 580 | 18,000 | 580 |
| 1999-12-07 | 505 | 550 | 505 | 550 | 19,000 | 550 |
| 1999-12-06 | 472 | 500 | 471 | 500 | 7,000 | 500 |
| 1999-12-03 | 475 | 475 | 470 | 470 | 12,000 | 470 |
| 1999-12-02 | 451 | 470 | 451 | 460 | 10,000 | 460 |
| 1999-12-01 | 460 | 460 | 450 | 450 | 31,000 | 450 |
| 1999-11-30 | 470 | 476 | 470 | 470 | 25,000 | 470 |
| 1999-11-29 | 499 | 500 | 499 | 499 | 13,000 | 499 |
| 1999-11-26 | 500 | 500 | 495 | 500 | 26,000 | 500 |
| 1999-11-25 | 505 | 505 | 500 | 500 | 52,000 | 500 |
| 1999-11-24 | 529 | 529 | 500 | 505 | 13,000 | 505 |
| 1999-11-22 | 541 | 541 | 530 | 530 | 50,000 | 530 |
| 1999-11-19 | 555 | 555 | 530 | 540 | 34,000 | 540 |
| 1999-11-18 | 570 | 580 | 550 | 555 | 34,000 | 555 |
| 1999-11-17 | 570 | 570 | 550 | 550 | 11,000 | 550 |
| 1999-11-16 | 550 | 590 | 530 | 530 | 9,000 | 530 |
| 1999-11-15 | 588 | 600 | 588 | 600 | 9,000 | 600 |
| 1999-11-12 | 600 | 600 | 588 | 588 | 3,000 | 588 |
| 1999-11-11 | 610 | 620 | 600 | 620 | 25,000 | 620 |
| 1999-11-10 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1999-11-09 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 1999-11-08 | 606 | 606 | 600 | 601 | 14,000 | 601 |
| 1999-11-05 | 606 | 610 | 605 | 605 | 12,000 | 605 |
| 1999-11-04 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1999-11-02 | 607 | 610 | 605 | 610 | 6,000 | 610 |
| 1999-11-01 | 605 | 610 | 605 | 607 | 4,000 | 607 |
| 1999-10-29 | 640 | 640 | 605 | 620 | 23,000 | 620 |
| 1999-10-28 | 611 | 620 | 611 | 620 | 12,000 | 620 |
| 1999-10-27 | 620 | 620 | 611 | 611 | 7,000 | 611 |
| 1999-10-26 | 610 | 630 | 610 | 630 | 3,000 | 630 |
| 1999-10-25 | 655 | 655 | 620 | 650 | 13,000 | 650 |
| 1999-10-22 | 645 | 645 | 630 | 630 | 9,000 | 630 |
| 1999-10-21 | 604 | 650 | 604 | 630 | 16,000 | 630 |
| 1999-10-20 | 605 | 606 | 600 | 600 | 21,000 | 600 |
| 1999-10-19 | 635 | 635 | 620 | 620 | 8,000 | 620 |
| 1999-10-18 | 600 | 635 | 600 | 635 | 18,000 | 635 |
| 1999-10-15 | 660 | 660 | 650 | 650 | 13,000 | 650 |
| 1999-10-14 | 680 | 680 | 662 | 662 | 10,000 | 662 |
| 1999-10-13 | 700 | 700 | 680 | 680 | 4,000 | 680 |
| 1999-10-12 | 680 | 690 | 680 | 680 | 8,000 | 680 |
| 1999-10-08 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1999-10-07 | 685 | 685 | 685 | 685 | 7,000 | 685 |
| 1999-10-06 | 680 | 703 | 680 | 685 | 8,000 | 685 |
| 1999-10-05 | 710 | 710 | 682 | 682 | 9,000 | 682 |
| 1999-10-04 | 686 | 710 | 680 | 682 | 34,000 | 682 |
| 1999-10-01 | 680 | 690 | 680 | 687 | 22,000 | 687 |
| 1999-09-30 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 1999-09-29 | 750 | 770 | 750 | 770 | 3,000 | 770 |
| 1999-09-28 | 710 | 770 | 710 | 750 | 7,000 | 750 |
| 1999-09-27 | 690 | 700 | 689 | 700 | 20,000 | 700 |
| 1999-09-24 | 700 | 700 | 660 | 671 | 33,000 | 671 |
| 1999-09-22 | 709 | 715 | 708 | 708 | 13,000 | 708 |
| 1999-09-21 | 725 | 725 | 705 | 705 | 35,000 | 705 |
| 1999-09-20 | 735 | 747 | 720 | 720 | 26,000 | 720 |
| 1999-09-17 | 724 | 735 | 721 | 735 | 16,000 | 735 |
| 1999-09-16 | 750 | 750 | 720 | 723 | 18,000 | 723 |
| 1999-09-14 | 760 | 760 | 750 | 760 | 23,000 | 760 |
| 1999-09-13 | 770 | 780 | 760 | 780 | 26,000 | 780 |
| 1999-09-10 | 771 | 771 | 760 | 760 | 14,000 | 760 |
| 1999-09-09 | 800 | 800 | 775 | 775 | 10,000 | 775 |
| 1999-09-08 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 1999-09-07 | 771 | 800 | 771 | 800 | 15,000 | 800 |
| 1999-09-06 | 770 | 771 | 770 | 771 | 14,000 | 771 |
| 1999-09-03 | 793 | 793 | 785 | 790 | 11,000 | 790 |
| 1999-09-02 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 1999-09-01 | 789 | 800 | 785 | 790 | 28,000 | 790 |
| 1999-08-31 | 801 | 801 | 790 | 790 | 28,000 | 790 |
| 1999-08-30 | 830 | 830 | 800 | 800 | 7,000 | 800 |
| 1999-08-27 | 813 | 814 | 813 | 814 | 6,000 | 814 |
| 1999-08-26 | 813 | 814 | 811 | 814 | 10,000 | 814 |
| 1999-08-25 | 813 | 815 | 813 | 813 | 17,000 | 813 |
| 1999-08-24 | 820 | 820 | 813 | 813 | 3,000 | 813 |
| 1999-08-23 | 811 | 830 | 810 | 810 | 23,000 | 810 |
| 1999-08-20 | 831 | 831 | 810 | 810 | 47,000 | 810 |
| 1999-08-19 | 831 | 831 | 821 | 821 | 9,000 | 821 |
| 1999-08-18 | 880 | 880 | 830 | 830 | 12,000 | 830 |
| 1999-08-17 | 862 | 865 | 862 | 862 | 18,000 | 862 |
| 1999-08-16 | 862 | 862 | 862 | 862 | 4,000 | 862 |
| 1999-08-13 | 861 | 862 | 860 | 861 | 15,000 | 861 |
| 1999-08-12 | 851 | 869 | 850 | 860 | 7,000 | 860 |
| 1999-08-11 | 850 | 850 | 850 | 850 | 19,000 | 850 |
| 1999-08-10 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-08-09 | 861 | 861 | 850 | 850 | 8,000 | 850 |
| 1999-08-06 | 850 | 850 | 850 | 850 | 13,000 | 850 |
| 1999-08-05 | 850 | 850 | 846 | 850 | 13,000 | 850 |
| 1999-08-04 | 861 | 861 | 850 | 860 | 12,000 | 860 |
| 1999-08-03 | 896 | 900 | 860 | 860 | 23,000 | 860 |
| 1999-08-02 | 816 | 816 | 811 | 816 | 9,000 | 816 |
| 1999-07-30 | 831 | 831 | 821 | 826 | 17,000 | 826 |
| 1999-07-29 | 849 | 849 | 831 | 831 | 13,000 | 831 |
| 1999-07-28 | 850 | 850 | 840 | 842 | 12,000 | 842 |
| 1999-07-27 | 849 | 850 | 848 | 850 | 15,000 | 850 |
| 1999-07-26 | 833 | 848 | 833 | 848 | 11,000 | 848 |
| 1999-07-23 | 830 | 840 | 830 | 830 | 15,000 | 830 |
| 1999-07-22 | 850 | 869 | 840 | 845 | 15,000 | 845 |
| 1999-07-21 | 866 | 866 | 850 | 850 | 15,000 | 850 |
| 1999-07-19 | 900 | 900 | 880 | 880 | 16,000 | 880 |
| 1999-07-16 | 885 | 885 | 865 | 880 | 30,000 | 880 |
| 1999-07-15 | 915 | 915 | 895 | 895 | 24,000 | 895 |
| 1999-07-14 | 919 | 929 | 895 | 895 | 32,000 | 895 |
| 1999-07-13 | 950 | 950 | 920 | 920 | 13,000 | 920 |
| 1999-07-12 | 920 | 950 | 920 | 935 | 39,000 | 935 |
| 1999-07-09 | 915 | 930 | 912 | 915 | 24,000 | 915 |
| 1999-07-08 | 911 | 915 | 901 | 915 | 24,000 | 915 |
| 1999-07-07 | 990 | 990 | 950 | 951 | 55,000 | 951 |
| 1999-07-06 | 1,000 | 1,000 | 970 | 990 | 188,000 | 990 |
| 1999-07-05 | 970 | 970 | 960 | 970 | 233,000 | 970 |
| 1999-07-02 | 841 | 860 | 835 | 860 | 28,000 | 860 |
| 1999-07-01 | 850 | 850 | 830 | 835 | 26,000 | 835 |
| 1999-06-30 | 830 | 831 | 824 | 830 | 11,000 | 830 |
| 1999-06-29 | 875 | 875 | 855 | 855 | 6,000 | 855 |
| 1999-06-28 | 870 | 881 | 870 | 870 | 11,000 | 870 |
| 1999-06-25 | 821 | 845 | 821 | 845 | 14,000 | 845 |
| 1999-06-24 | 854 | 854 | 820 | 821 | 21,000 | 821 |
| 1999-06-23 | 861 | 862 | 850 | 853 | 18,000 | 853 |
| 1999-06-22 | 884 | 884 | 860 | 861 | 11,000 | 861 |
| 1999-06-21 | 884 | 893 | 881 | 881 | 40,000 | 881 |
| 1999-06-18 | 885 | 887 | 880 | 881 | 32,000 | 881 |
| 1999-06-17 | 860 | 879 | 860 | 878 | 27,000 | 878 |
| 1999-06-16 | 815 | 840 | 812 | 832 | 30,000 | 832 |
| 1999-06-15 | 843 | 843 | 815 | 815 | 22,000 | 815 |
| 1999-06-14 | 820 | 831 | 820 | 823 | 17,000 | 823 |
| 1999-06-11 | 810 | 815 | 805 | 810 | 12,000 | 810 |
| 1999-06-10 | 810 | 810 | 800 | 810 | 16,000 | 810 |
| 1999-06-09 | 810 | 820 | 802 | 820 | 19,000 | 820 |
| 1999-06-08 | 820 | 830 | 820 | 820 | 15,000 | 820 |
| 1999-06-07 | 813 | 820 | 812 | 820 | 7,000 | 820 |
| 1999-06-04 | 806 | 820 | 806 | 810 | 7,000 | 810 |
| 1999-06-03 | 790 | 805 | 782 | 800 | 18,000 | 800 |
| 1999-06-02 | 780 | 780 | 775 | 780 | 21,000 | 780 |
| 1999-06-01 | 800 | 801 | 780 | 780 | 31,000 | 780 |
| 1999-05-31 | 793 | 803 | 790 | 790 | 8,000 | 790 |
| 1999-05-28 | 805 | 805 | 785 | 785 | 21,000 | 785 |
| 1999-05-27 | 840 | 840 | 803 | 803 | 9,000 | 803 |
| 1999-05-26 | 825 | 825 | 803 | 803 | 8,000 | 803 |
| 1999-05-25 | 835 | 835 | 823 | 823 | 22,000 | 823 |
| 1999-05-24 | 850 | 870 | 835 | 835 | 14,000 | 835 |
| 1999-05-21 | 815 | 845 | 799 | 845 | 29,000 | 845 |
| 1999-05-20 | 830 | 830 | 815 | 815 | 38,000 | 815 |
| 1999-05-19 | 849 | 854 | 820 | 830 | 37,000 | 830 |
| 1999-05-18 | 891 | 891 | 870 | 880 | 36,000 | 880 |
| 1999-05-17 | 910 | 910 | 889 | 898 | 10,000 | 898 |
| 1999-05-14 | 901 | 910 | 890 | 910 | 20,000 | 910 |
| 1999-05-13 | 923 | 923 | 900 | 901 | 10,000 | 901 |
| 1999-05-12 | 901 | 923 | 901 | 923 | 29,000 | 923 |
| 1999-05-11 | 939 | 939 | 890 | 920 | 20,000 | 920 |
| 1999-05-10 | 940 | 942 | 920 | 934 | 75,000 | 934 |
| 1999-05-07 | 901 | 901 | 900 | 900 | 18,000 | 900 |
| 1999-05-06 | 910 | 910 | 899 | 900 | 19,000 | 900 |
| 1999-04-30 | 910 | 910 | 890 | 900 | 22,000 | 900 |
| 1999-04-28 | 925 | 925 | 910 | 910 | 13,000 | 910 |
| 1999-04-27 | 940 | 940 | 920 | 920 | 13,000 | 920 |
| 1999-04-26 | 936 | 955 | 936 | 940 | 25,000 | 940 |
| 1999-04-23 | 921 | 935 | 920 | 935 | 15,000 | 935 |
| 1999-04-22 | 920 | 935 | 911 | 911 | 18,000 | 911 |
| 1999-04-21 | 951 | 960 | 920 | 920 | 47,000 | 920 |
| 1999-04-20 | 944 | 960 | 944 | 960 | 67,000 | 960 |
| 1999-04-19 | 985 | 985 | 945 | 945 | 44,000 | 945 |
| 1999-04-16 | 930 | 948 | 920 | 948 | 61,000 | 948 |
| 1999-04-15 | 900 | 910 | 899 | 910 | 35,000 | 910 |
| 1999-04-14 | 925 | 940 | 900 | 900 | 58,000 | 900 |
| 1999-04-13 | 940 | 945 | 900 | 925 | 87,000 | 925 |
| 1999-04-12 | 910 | 960 | 905 | 910 | 148,000 | 910 |
| 1999-04-09 | 900 | 900 | 870 | 871 | 49,000 | 871 |
| 1999-04-08 | 870 | 905 | 860 | 860 | 51,000 | 860 |
| 1999-04-07 | 860 | 860 | 845 | 845 | 33,000 | 845 |
| 1999-04-06 | 872 | 872 | 851 | 851 | 27,000 | 851 |
| 1999-04-05 | 865 | 870 | 850 | 862 | 32,000 | 862 |
| 1999-04-02 | 831 | 840 | 825 | 825 | 28,000 | 825 |
| 1999-04-01 | 835 | 850 | 820 | 825 | 29,000 | 825 |
| 1999-03-31 | 846 | 846 | 835 | 835 | 18,000 | 835 |
| 1999-03-30 | 830 | 835 | 824 | 830 | 37,000 | 830 |
| 1999-03-29 | 827 | 850 | 825 | 830 | 21,000 | 830 |
| 1999-03-26 | 850 | 853 | 812 | 817 | 40,000 | 817 |
| 1999-03-25 | 872 | 880 | 866 | 866 | 36,000 | 866 |
| 1999-03-24 | 871 | 874 | 870 | 871 | 74,000 | 871 |
| 1999-03-23 | 867 | 880 | 867 | 870 | 76,000 | 870 |
| 1999-03-19 | 882 | 882 | 856 | 866 | 47,000 | 866 |
| 1999-03-18 | 880 | 880 | 850 | 852 | 24,000 | 852 |
| 1999-03-17 | 899 | 899 | 880 | 880 | 33,000 | 880 |
| 1999-03-16 | 890 | 905 | 880 | 892 | 75,000 | 892 |
| 1999-03-15 | 869 | 880 | 865 | 880 | 52,000 | 880 |
| 1999-03-12 | 841 | 865 | 840 | 850 | 47,000 | 850 |
| 1999-03-11 | 840 | 845 | 826 | 830 | 30,000 | 830 |
| 1999-03-10 | 870 | 870 | 830 | 840 | 31,000 | 840 |
| 1999-03-09 | 849 | 858 | 845 | 845 | 30,000 | 845 |
| 1999-03-08 | 817 | 850 | 817 | 830 | 19,000 | 830 |
| 1999-03-05 | 830 | 830 | 805 | 810 | 23,000 | 810 |
| 1999-03-04 | 820 | 824 | 801 | 805 | 13,000 | 805 |
| 1999-03-03 | 840 | 845 | 820 | 830 | 17,000 | 830 |
| 1999-03-02 | 850 | 865 | 850 | 855 | 10,000 | 855 |
| 1999-03-01 | 900 | 900 | 850 | 855 | 45,000 | 855 |
| 1999-02-26 | 851 | 890 | 850 | 880 | 53,000 | 880 |
| 1999-02-25 | 815 | 841 | 815 | 831 | 31,000 | 831 |
| 1999-02-24 | 791 | 805 | 790 | 805 | 51,000 | 805 |
| 1999-02-23 | 790 | 790 | 777 | 785 | 33,000 | 785 |
| 1999-02-22 | 780 | 790 | 760 | 770 | 52,000 | 770 |
| 1999-02-19 | 775 | 795 | 775 | 776 | 28,000 | 776 |
| 1999-02-18 | 785 | 795 | 773 | 780 | 26,000 | 780 |
| 1999-02-17 | 801 | 815 | 790 | 798 | 15,000 | 798 |
| 1999-02-16 | 810 | 820 | 800 | 800 | 16,000 | 800 |
| 1999-02-15 | 790 | 810 | 790 | 810 | 23,000 | 810 |
| 1999-02-12 | 790 | 790 | 782 | 790 | 12,000 | 790 |
| 1999-02-10 | 792 | 792 | 785 | 788 | 15,000 | 788 |
| 1999-02-09 | 800 | 810 | 790 | 791 | 17,000 | 791 |
| 1999-02-08 | 781 | 790 | 780 | 790 | 8,000 | 790 |
| 1999-02-05 | 790 | 795 | 770 | 781 | 20,000 | 781 |
| 1999-02-04 | 801 | 802 | 788 | 800 | 20,000 | 800 |
| 1999-02-03 | 816 | 816 | 801 | 801 | 10,000 | 801 |
| 1999-02-02 | 820 | 820 | 815 | 815 | 11,000 | 815 |
| 1999-02-01 | 830 | 830 | 820 | 820 | 24,000 | 820 |
| 1999-01-29 | 835 | 845 | 835 | 835 | 8,000 | 835 |
| 1999-01-28 | 850 | 850 | 835 | 845 | 8,000 | 845 |
| 1999-01-27 | 850 | 850 | 830 | 835 | 13,000 | 835 |
| 1999-01-26 | 830 | 830 | 820 | 830 | 14,000 | 830 |
| 1999-01-25 | 850 | 850 | 840 | 840 | 10,000 | 840 |
| 1999-01-22 | 829 | 850 | 829 | 850 | 7,000 | 850 |
| 1999-01-21 | 830 | 831 | 820 | 830 | 25,000 | 830 |
| 1999-01-20 | 850 | 850 | 830 | 830 | 20,000 | 830 |
| 1999-01-19 | 867 | 867 | 831 | 831 | 6,000 | 831 |
| 1999-01-18 | 870 | 870 | 869 | 869 | 6,000 | 869 |
| 1999-01-14 | 875 | 880 | 865 | 870 | 15,000 | 870 |
| 1999-01-13 | 869 | 875 | 850 | 860 | 14,000 | 860 |
| 1999-01-12 | 900 | 920 | 871 | 871 | 27,000 | 871 |
| 1999-01-11 | 888 | 920 | 878 | 900 | 58,000 | 900 |
| 1999-01-08 | 840 | 905 | 835 | 878 | 91,000 | 878 |
| 1999-01-07 | 830 | 840 | 820 | 830 | 75,000 | 830 |
| 1999-01-06 | 834 | 834 | 782 | 810 | 44,000 | 810 |
| 1999-01-05 | 840 | 850 | 834 | 834 | 28,000 | 834 |
| 1999-01-04 | 850 | 850 | 834 | 840 | 10,000 | 840 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
