7408 (株)ジャムコ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-283783783633775,000377
2001-12-263503603503603,000360
2001-12-2534138534038520,000385
2001-12-213463503403406,000340
2001-12-2036536534034514,000345
2001-12-193533553503504,000350
2001-12-1837537536036010,000360
2001-12-1738538538038011,000380
2001-12-143803803803801,000380
2001-12-133753803703759,000375
2001-12-1238638637537511,000375
2001-12-1137539037137116,000371
2001-12-1040740737037038,000370
2001-12-07420425400407107,000407
2001-12-06395410395410178,000410
2001-12-0535035033033020,000330
2001-12-043553553503503,000350
2001-12-033633633633634,000363
2001-11-303563603563603,000360
2001-11-293703703603603,000360
2001-11-283603703603693,000369
2001-11-273703703603608,000360
2001-11-2635036535036522,000365
2001-11-2234535034034522,000345
2001-11-2133434233433525,000335
2001-11-2033533533133128,000331
2001-11-1935035033633919,000339
2001-11-1634034033734010,000340
2001-11-1533133632933520,000335
2001-11-1435635632632934,000329
2001-11-1336736736536510,000365
2001-11-123713713703702,000370
2001-11-093683703673706,000370
2001-11-0837537536837416,000374
2001-11-0738238237537517,000375
2001-11-063873873823825,000382
2001-11-053873883823824,000382
2001-11-023763883763885,000388
2001-11-013763763753753,000375
2001-10-3137537637537516,000375
2001-10-303813813803807,000380
2001-10-2938538538438515,000385
2001-10-2638438437738019,000380
2001-10-2537338437338431,000384
2001-10-2438838837037148,000371
2001-10-2338639038538839,000388
2001-10-2240640638138611,000386
2001-10-1940040237137135,000371
2001-10-1839039538439538,000395
2001-10-1737538536738554,000385
2001-10-1636537036536513,000365
2001-10-153643653643648,000364
2001-10-1236938036836833,000368
2001-10-1136936936536910,000369
2001-10-1038038036937014,000370
2001-10-0938638838038016,000380
2001-10-0540040039039021,000390
2001-10-0441041840040036,000400
2001-10-0341341541041011,000410
2001-10-0243043039541017,000410
2001-10-0143543543043510,000435
2001-09-2844046044044212,000442
2001-09-274394404394407,000440
2001-09-2643044543044516,000445
2001-09-2545545544545027,000450
2001-09-214654654504507,000450
2001-09-2047049047047016,000470
2001-09-1943447043447012,000470
2001-09-1842544442543014,000430
2001-09-1749049045545510,000455
2001-09-1451451550050018,000500
2001-09-135325335155159,000515
2001-09-125655805655656,000565
2001-09-1162062161561515,000615
2001-09-106206256206253,000625
2001-09-076416416416411,000641
2001-09-0662064162064111,000641
2001-09-0563964063363318,000633
2001-09-046806806406408,000640
2001-09-0367067066566510,000665
2001-08-316796906756907,000690
2001-08-307157156816995,000699
2001-08-2968772068770016,000700
2001-08-286976976776773,000677
2001-08-2770070068570013,000700
2001-08-246907006907003,000700
2001-08-236617006617004,000700
2001-08-226907006607009,000700
2001-08-216806806606605,000660
2001-08-206806806806801,000680
2001-08-176906906806806,000680
2001-08-167007007007004,000700
2001-08-156997006907006,000700
2001-08-147007007007002,000700
2001-08-137007006906902,000690
2001-08-1071672071071013,000710
2001-08-0969072069072021,000720
2001-08-086907106907104,000710
2001-08-077007007007002,000700
2001-08-066857006857002,000700
2001-08-037057057057055,000705
2001-08-027107107057053,000705
2001-08-017087087087081,000708
2001-07-3170073070073011,000730
2001-07-3073573572072021,000720
2001-07-277257407257407,000740
2001-07-2671072568372512,000725
2001-07-2570074070073059,000730
2001-07-2470071067070027,000700
2001-07-236716906506909,000690
2001-07-196806856706707,000670
2001-07-1870072068570024,000700
2001-07-176956966946957,000695
2001-07-1670070066070010,000700
2001-07-1369069066567014,000670
2001-07-126997006807006,000700
2001-07-116807006807003,000700
2001-07-107207207007007,000700
2001-07-0970070070070021,000700
2001-07-0669570069070017,000700
2001-07-0567569067568511,000685
2001-07-0469069068069019,000690
2001-06-2970971968169024,000690
2001-06-2869071064167944,000679
2001-06-2775375373073029,000730
2001-06-2677078076076314,000763
2001-06-2578579077077017,000770
2001-06-2278078577078526,000785
2001-06-2178880078879020,000790
2001-06-2079980078079012,000790
2001-06-1980080078080016,000800
2001-06-1879082078081061,000810
2001-06-1579879877579029,000790
2001-06-1477079277079035,000790
2001-06-1378078278078015,000780
2001-06-12810820796796100,000796
2001-06-11775810775790104,000790
2001-06-0877277275277223,000772
2001-06-0775076074575215,000752
2001-06-0675278075276051,000760
2001-06-0577078076077247,000772
2001-06-04785824750790226,000790
2001-06-01700795700795190,000795
2001-05-3168071068070052,000700
2001-05-3070072068570062,000700
2001-05-29720745720720184,000720
2001-05-2867569066169026,000690
2001-05-25715715690695102,000695
2001-05-24661718660700113,000700
2001-05-2365066065066011,000660
2001-05-2265465764765042,000650
2001-05-2167168564064666,000646
2001-05-1868668664567048,000670
2001-05-17696696650696201,000696
2001-05-1659060058759689,000596
2001-05-1553060852260776,000607
2001-05-1450353050353016,000530
2001-05-115055105055107,000510
2001-05-105105105015016,000501
2001-05-095075075055077,000507
2001-05-085065085065078,000507
2001-05-075145145145142,000514
2001-05-025165165135135,000513
2001-05-0151251351051214,000512
2001-04-275065065055054,000505
2001-04-265075075055057,000505
2001-04-2551653951051011,000510
2001-04-245195195175199,000519
2001-04-235025025025023,000502
2001-04-2050350349150216,000502
2001-04-195065065055057,000505
2001-04-1851052050150529,000505
2001-04-1754054052553015,000530
2001-04-1648650048650025,000500
2001-04-1347148547148532,000485
2001-04-1246447046047010,000470
2001-04-114694704574578,000457
2001-04-104634694634694,000469
2001-04-094624724624709,000470
2001-04-064604604574603,000460
2001-04-0546147245645610,000456
2001-04-044734754604617,000461
2001-04-034554554544545,000454
2001-04-024554564554553,000455
2001-03-304544544544541,000454
2001-03-294614614554553,000455
2001-03-284794794604608,000460
2001-03-2748448445145113,000451
2001-03-2646948546947919,000479
2001-03-2345046445046415,000464
2001-03-2245147944945219,000452
2001-03-2146046044744710,000447
2001-03-194454454454451,000445
2001-03-164474474414458,000445
2001-03-154494494314335,000433
2001-03-144454504404506,000450
2001-03-134514514414414,000441
2001-03-1246546545546014,000460
2001-03-094404554404556,000455
2001-03-084444444324356,000435
2001-03-0745045043043011,000430
2001-03-064574604404409,000440
2001-03-054524604524575,000457
2001-03-024404504404505,000450
2001-03-014604604604602,000460
2001-02-284564604554605,000460
2001-02-274454554454554,000455
2001-02-2644148244048023,000480
2001-02-234244454214407,000440
2001-02-224494494494491,000449
2001-02-214314314314311,000431
2001-02-204494494244243,000424
2001-02-194454554354457,000445
2001-02-1644945044945011,000450
2001-02-154344344344342,000434
2001-02-144504504344348,000434
2001-02-134444444444441,000444
2001-02-0944044543944413,000444
2001-02-0843543942543911,000439
2001-02-074304304304303,000430
2001-02-064334394204209,000420
2001-02-054224234224224,000422
2001-02-024164224164227,000422
2001-02-0142344542344013,000440
2001-01-314214214214212,000421
2001-01-304164164164162,000416
2001-01-294104144104146,000414
2001-01-2643543542043411,000434
2001-01-2540642540540518,000405
2001-01-243984053984058,000405
2001-01-234254254254251,000425
2001-01-224224223953953,000395
2001-01-193973973973971,000397
2001-01-183893943893942,000394
2001-01-174004003873874,000387
2001-01-153903903903901,000390
2001-01-123863903863907,000390
2001-01-113853853823857,000385
2001-01-094154154154152,000415
2001-01-054154154154151,000415
2001-01-044584584584583,000458

分割・併合履歴 : [1990-03-27]1株→1.1株