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

7408 (株)ジャムコ の時系列データ [1999年度]

7408 (株)ジャムコの時系列データ [1999年度]