7408 (株)ジャムコ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 443 | 443 | 438 | 443 | 6,000 | 443 |
| 2000-12-28 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2000-12-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-12-26 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2000-12-25 | 400 | 430 | 400 | 430 | 9,000 | 430 |
| 2000-12-22 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2000-12-21 | 380 | 397 | 380 | 380 | 10,000 | 380 |
| 2000-12-20 | 399 | 399 | 370 | 382 | 8,000 | 382 |
| 2000-12-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-12-18 | 420 | 420 | 405 | 405 | 4,000 | 405 |
| 2000-12-15 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2000-12-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-12-13 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2000-12-12 | 430 | 432 | 430 | 432 | 6,000 | 432 |
| 2000-12-11 | 435 | 460 | 435 | 460 | 27,000 | 460 |
| 2000-12-08 | 421 | 425 | 420 | 425 | 5,000 | 425 |
| 2000-12-07 | 420 | 425 | 420 | 420 | 11,000 | 420 |
| 2000-12-06 | 421 | 425 | 416 | 420 | 17,000 | 420 |
| 2000-12-05 | 420 | 421 | 403 | 421 | 6,000 | 421 |
| 2000-12-01 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2000-11-30 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2000-11-29 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2000-11-28 | 401 | 421 | 401 | 421 | 2,000 | 421 |
| 2000-11-27 | 391 | 400 | 390 | 400 | 12,000 | 400 |
| 2000-11-24 | 382 | 390 | 382 | 390 | 2,000 | 390 |
| 2000-11-22 | 428 | 428 | 399 | 399 | 3,000 | 399 |
| 2000-11-21 | 420 | 420 | 381 | 381 | 2,000 | 381 |
| 2000-11-20 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2000-11-15 | 420 | 425 | 420 | 425 | 8,000 | 425 |
| 2000-11-14 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-11-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-11-10 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 2000-11-09 | 430 | 439 | 430 | 439 | 2,000 | 439 |
| 2000-11-08 | 435 | 438 | 435 | 438 | 3,000 | 438 |
| 2000-11-07 | 430 | 430 | 422 | 422 | 4,000 | 422 |
| 2000-11-06 | 420 | 420 | 416 | 420 | 10,000 | 420 |
| 2000-11-02 | 439 | 439 | 429 | 430 | 5,000 | 430 |
| 2000-11-01 | 432 | 439 | 427 | 439 | 4,000 | 439 |
| 2000-10-30 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 2000-10-26 | 440 | 459 | 440 | 458 | 11,000 | 458 |
| 2000-10-25 | 435 | 450 | 435 | 450 | 9,000 | 450 |
| 2000-10-24 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 2000-10-23 | 436 | 436 | 432 | 432 | 5,000 | 432 |
| 2000-10-20 | 474 | 474 | 436 | 436 | 2,000 | 436 |
| 2000-10-19 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 2000-10-18 | 449 | 449 | 437 | 437 | 7,000 | 437 |
| 2000-10-16 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-10-13 | 443 | 443 | 440 | 440 | 9,000 | 440 |
| 2000-10-12 | 450 | 450 | 443 | 443 | 13,000 | 443 |
| 2000-10-11 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2000-10-06 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-10-05 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2000-10-04 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2000-10-03 | 470 | 470 | 467 | 470 | 4,000 | 470 |
| 2000-09-29 | 456 | 480 | 456 | 480 | 7,000 | 480 |
| 2000-09-28 | 470 | 479 | 470 | 470 | 7,000 | 470 |
| 2000-09-27 | 468 | 470 | 468 | 470 | 6,000 | 470 |
| 2000-09-26 | 450 | 462 | 450 | 462 | 5,000 | 462 |
| 2000-09-25 | 490 | 500 | 480 | 485 | 12,000 | 485 |
| 2000-09-22 | 477 | 490 | 475 | 490 | 10,000 | 490 |
| 2000-09-21 | 470 | 477 | 470 | 477 | 24,000 | 477 |
| 2000-09-20 | 480 | 480 | 470 | 470 | 23,000 | 470 |
| 2000-09-19 | 465 | 470 | 465 | 470 | 27,000 | 470 |
| 2000-09-18 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2000-09-14 | 464 | 466 | 463 | 463 | 42,000 | 463 |
| 2000-09-13 | 461 | 463 | 461 | 463 | 22,000 | 463 |
| 2000-09-12 | 450 | 471 | 450 | 461 | 11,000 | 461 |
| 2000-09-08 | 436 | 450 | 436 | 450 | 4,000 | 450 |
| 2000-09-06 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2000-09-04 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2000-09-01 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-08-31 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2000-08-30 | 436 | 450 | 436 | 450 | 11,000 | 450 |
| 2000-08-28 | 474 | 475 | 474 | 475 | 7,000 | 475 |
| 2000-08-25 | 450 | 469 | 450 | 469 | 13,000 | 469 |
| 2000-08-24 | 440 | 440 | 421 | 421 | 11,000 | 421 |
| 2000-08-23 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-08-22 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 2000-08-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-08-17 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2000-08-16 | 452 | 452 | 425 | 431 | 9,000 | 431 |
| 2000-08-15 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2000-08-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-10 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2000-08-08 | 447 | 447 | 447 | 447 | 3,000 | 447 |
| 2000-08-07 | 465 | 465 | 451 | 460 | 10,000 | 460 |
| 2000-08-04 | 460 | 465 | 450 | 465 | 15,000 | 465 |
| 2000-08-03 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 2000-08-02 | 460 | 460 | 451 | 451 | 5,000 | 451 |
| 2000-08-01 | 461 | 470 | 460 | 460 | 7,000 | 460 |
| 2000-07-31 | 460 | 469 | 450 | 468 | 14,000 | 468 |
| 2000-07-28 | 486 | 486 | 471 | 471 | 22,000 | 471 |
| 2000-07-27 | 490 | 490 | 450 | 486 | 13,000 | 486 |
| 2000-07-26 | 470 | 490 | 470 | 490 | 22,000 | 490 |
| 2000-07-25 | 434 | 461 | 434 | 461 | 21,000 | 461 |
| 2000-07-24 | 440 | 440 | 434 | 434 | 4,000 | 434 |
| 2000-07-21 | 460 | 460 | 425 | 425 | 4,000 | 425 |
| 2000-07-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-07-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-07-14 | 470 | 480 | 470 | 480 | 14,000 | 480 |
| 2000-07-13 | 490 | 490 | 480 | 480 | 12,000 | 480 |
| 2000-07-12 | 494 | 498 | 490 | 498 | 29,000 | 498 |
| 2000-07-11 | 495 | 495 | 490 | 494 | 9,000 | 494 |
| 2000-07-10 | 487 | 495 | 487 | 495 | 15,000 | 495 |
| 2000-07-07 | 461 | 474 | 461 | 470 | 15,000 | 470 |
| 2000-07-06 | 467 | 470 | 461 | 461 | 14,000 | 461 |
| 2000-07-05 | 461 | 462 | 460 | 462 | 16,000 | 462 |
| 2000-07-04 | 450 | 460 | 450 | 460 | 15,000 | 460 |
| 2000-07-03 | 450 | 461 | 450 | 450 | 41,000 | 450 |
| 2000-06-30 | 400 | 430 | 400 | 425 | 58,000 | 425 |
| 2000-06-29 | 391 | 400 | 391 | 400 | 9,000 | 400 |
| 2000-06-28 | 400 | 400 | 390 | 390 | 18,000 | 390 |
| 2000-06-27 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2000-06-26 | 386 | 399 | 386 | 399 | 11,000 | 399 |
| 2000-06-23 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2000-06-22 | 389 | 395 | 385 | 395 | 3,000 | 395 |
| 2000-06-21 | 376 | 380 | 376 | 380 | 11,000 | 380 |
| 2000-06-20 | 395 | 400 | 376 | 376 | 8,000 | 376 |
| 2000-06-19 | 395 | 400 | 390 | 390 | 6,000 | 390 |
| 2000-06-16 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2000-06-15 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2000-06-13 | 377 | 377 | 375 | 375 | 6,000 | 375 |
| 2000-06-12 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2000-06-09 | 375 | 375 | 371 | 375 | 5,000 | 375 |
| 2000-06-08 | 380 | 380 | 375 | 375 | 7,000 | 375 |
| 2000-06-07 | 376 | 376 | 375 | 375 | 2,000 | 375 |
| 2000-06-06 | 380 | 380 | 371 | 371 | 9,000 | 371 |
| 2000-06-05 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2000-06-02 | 380 | 380 | 370 | 370 | 5,000 | 370 |
| 2000-06-01 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 2000-05-31 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-05-30 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2000-05-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-05-25 | 365 | 390 | 365 | 390 | 14,000 | 390 |
| 2000-05-24 | 362 | 365 | 362 | 365 | 11,000 | 365 |
| 2000-05-23 | 370 | 370 | 365 | 365 | 16,000 | 365 |
| 2000-05-22 | 381 | 382 | 366 | 366 | 8,000 | 366 |
| 2000-05-19 | 363 | 364 | 363 | 364 | 3,000 | 364 |
| 2000-05-18 | 361 | 363 | 361 | 362 | 7,000 | 362 |
| 2000-05-16 | 361 | 366 | 361 | 362 | 4,000 | 362 |
| 2000-05-15 | 370 | 370 | 350 | 350 | 15,000 | 350 |
| 2000-05-12 | 371 | 388 | 370 | 388 | 8,000 | 388 |
| 2000-05-11 | 375 | 376 | 371 | 371 | 22,000 | 371 |
| 2000-05-10 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2000-05-09 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-05-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-05-02 | 390 | 390 | 370 | 370 | 7,000 | 370 |
| 2000-05-01 | 390 | 390 | 365 | 365 | 5,000 | 365 |
| 2000-04-28 | 389 | 396 | 388 | 390 | 13,000 | 390 |
| 2000-04-27 | 386 | 389 | 386 | 389 | 3,000 | 389 |
| 2000-04-26 | 386 | 386 | 380 | 383 | 8,000 | 383 |
| 2000-04-25 | 370 | 386 | 370 | 376 | 14,000 | 376 |
| 2000-04-24 | 366 | 370 | 365 | 370 | 8,000 | 370 |
| 2000-04-21 | 390 | 390 | 365 | 365 | 16,000 | 365 |
| 2000-04-20 | 399 | 399 | 389 | 390 | 10,000 | 390 |
| 2000-04-19 | 390 | 390 | 370 | 370 | 15,000 | 370 |
| 2000-04-18 | 376 | 400 | 370 | 375 | 10,000 | 375 |
| 2000-04-17 | 396 | 396 | 375 | 375 | 12,000 | 375 |
| 2000-04-13 | 390 | 398 | 390 | 397 | 8,000 | 397 |
| 2000-04-12 | 437 | 437 | 392 | 392 | 29,000 | 392 |
| 2000-04-11 | 390 | 397 | 390 | 397 | 12,000 | 397 |
| 2000-04-10 | 360 | 365 | 360 | 365 | 9,000 | 365 |
| 2000-04-07 | 374 | 374 | 340 | 350 | 32,000 | 350 |
| 2000-04-06 | 375 | 376 | 375 | 375 | 21,000 | 375 |
| 2000-04-05 | 385 | 390 | 380 | 390 | 16,000 | 390 |
| 2000-04-04 | 390 | 395 | 388 | 388 | 26,000 | 388 |
| 2000-04-03 | 395 | 395 | 390 | 395 | 16,000 | 395 |
| 2000-03-31 | 390 | 390 | 389 | 390 | 24,000 | 390 |
| 2000-03-30 | 395 | 395 | 389 | 390 | 35,000 | 390 |
| 2000-03-29 | 390 | 390 | 385 | 390 | 26,000 | 390 |
| 2000-03-28 | 400 | 400 | 390 | 390 | 51,000 | 390 |
| 2000-03-27 | 420 | 420 | 401 | 401 | 41,000 | 401 |
| 2000-03-24 | 440 | 440 | 415 | 415 | 18,000 | 415 |
| 2000-03-23 | 446 | 446 | 446 | 446 | 10,000 | 446 |
| 2000-03-22 | 451 | 451 | 450 | 450 | 14,000 | 450 |
| 2000-03-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-03-17 | 450 | 452 | 450 | 450 | 25,000 | 450 |
| 2000-03-16 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 2000-03-15 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2000-03-14 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 2000-03-13 | 456 | 456 | 451 | 451 | 7,000 | 451 |
| 2000-03-10 | 456 | 456 | 456 | 456 | 4,000 | 456 |
| 2000-03-09 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-03-08 | 500 | 500 | 470 | 470 | 22,000 | 470 |
| 2000-03-07 | 480 | 490 | 480 | 490 | 8,000 | 490 |
| 2000-03-06 | 481 | 486 | 480 | 480 | 3,000 | 480 |
| 2000-03-03 | 482 | 492 | 482 | 490 | 4,000 | 490 |
| 2000-03-02 | 510 | 510 | 493 | 500 | 6,000 | 500 |
| 2000-03-01 | 492 | 510 | 492 | 510 | 11,000 | 510 |
| 2000-02-29 | 507 | 517 | 507 | 517 | 3,000 | 517 |
| 2000-02-28 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2000-02-25 | 519 | 519 | 519 | 519 | 8,000 | 519 |
| 2000-02-24 | 480 | 519 | 480 | 519 | 7,000 | 519 |
| 2000-02-23 | 480 | 485 | 480 | 485 | 5,000 | 485 |
| 2000-02-22 | 520 | 520 | 480 | 480 | 10,000 | 480 |
| 2000-02-21 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 2000-02-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-02-17 | 476 | 476 | 470 | 470 | 9,000 | 470 |
| 2000-02-16 | 510 | 520 | 480 | 481 | 12,000 | 481 |
| 2000-02-15 | 495 | 520 | 490 | 520 | 17,000 | 520 |
| 2000-02-10 | 470 | 470 | 465 | 470 | 11,000 | 470 |
| 2000-02-09 | 490 | 490 | 475 | 475 | 13,000 | 475 |
| 2000-02-08 | 500 | 510 | 490 | 490 | 5,000 | 490 |
| 2000-02-07 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2000-02-04 | 495 | 510 | 495 | 510 | 4,000 | 510 |
| 2000-02-03 | 500 | 500 | 490 | 490 | 9,000 | 490 |
| 2000-02-02 | 520 | 520 | 510 | 510 | 8,000 | 510 |
| 2000-02-01 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2000-01-31 | 520 | 520 | 480 | 500 | 7,000 | 500 |
| 2000-01-28 | 520 | 530 | 520 | 520 | 9,000 | 520 |
| 2000-01-27 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2000-01-26 | 491 | 500 | 490 | 490 | 13,000 | 490 |
| 2000-01-25 | 475 | 490 | 475 | 490 | 5,000 | 490 |
| 2000-01-24 | 495 | 495 | 475 | 475 | 2,000 | 475 |
| 2000-01-21 | 471 | 480 | 470 | 470 | 9,000 | 470 |
| 2000-01-20 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 2000-01-19 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 2000-01-18 | 465 | 470 | 461 | 470 | 8,000 | 470 |
| 2000-01-17 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2000-01-14 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 2000-01-13 | 465 | 465 | 451 | 465 | 19,000 | 465 |
| 2000-01-12 | 470 | 470 | 460 | 460 | 9,000 | 460 |
| 2000-01-11 | 471 | 471 | 450 | 450 | 12,000 | 450 |
| 2000-01-07 | 476 | 476 | 470 | 470 | 4,000 | 470 |
| 2000-01-06 | 481 | 481 | 476 | 476 | 11,000 | 476 |
| 2000-01-05 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2000-01-04 | 487 | 487 | 485 | 485 | 7,000 | 485 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
