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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 378 | 378 | 363 | 377 | 5,000 | 377 |
| 2001-12-26 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2001-12-25 | 341 | 385 | 340 | 385 | 20,000 | 385 |
| 2001-12-21 | 346 | 350 | 340 | 340 | 6,000 | 340 |
| 2001-12-20 | 365 | 365 | 340 | 345 | 14,000 | 345 |
| 2001-12-19 | 353 | 355 | 350 | 350 | 4,000 | 350 |
| 2001-12-18 | 375 | 375 | 360 | 360 | 10,000 | 360 |
| 2001-12-17 | 385 | 385 | 380 | 380 | 11,000 | 380 |
| 2001-12-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-12-13 | 375 | 380 | 370 | 375 | 9,000 | 375 |
| 2001-12-12 | 386 | 386 | 375 | 375 | 11,000 | 375 |
| 2001-12-11 | 375 | 390 | 371 | 371 | 16,000 | 371 |
| 2001-12-10 | 407 | 407 | 370 | 370 | 38,000 | 370 |
| 2001-12-07 | 420 | 425 | 400 | 407 | 107,000 | 407 |
| 2001-12-06 | 395 | 410 | 395 | 410 | 178,000 | 410 |
| 2001-12-05 | 350 | 350 | 330 | 330 | 20,000 | 330 |
| 2001-12-04 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2001-12-03 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2001-11-30 | 356 | 360 | 356 | 360 | 3,000 | 360 |
| 2001-11-29 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2001-11-28 | 360 | 370 | 360 | 369 | 3,000 | 369 |
| 2001-11-27 | 370 | 370 | 360 | 360 | 8,000 | 360 |
| 2001-11-26 | 350 | 365 | 350 | 365 | 22,000 | 365 |
| 2001-11-22 | 345 | 350 | 340 | 345 | 22,000 | 345 |
| 2001-11-21 | 334 | 342 | 334 | 335 | 25,000 | 335 |
| 2001-11-20 | 335 | 335 | 331 | 331 | 28,000 | 331 |
| 2001-11-19 | 350 | 350 | 336 | 339 | 19,000 | 339 |
| 2001-11-16 | 340 | 340 | 337 | 340 | 10,000 | 340 |
| 2001-11-15 | 331 | 336 | 329 | 335 | 20,000 | 335 |
| 2001-11-14 | 356 | 356 | 326 | 329 | 34,000 | 329 |
| 2001-11-13 | 367 | 367 | 365 | 365 | 10,000 | 365 |
| 2001-11-12 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2001-11-09 | 368 | 370 | 367 | 370 | 6,000 | 370 |
| 2001-11-08 | 375 | 375 | 368 | 374 | 16,000 | 374 |
| 2001-11-07 | 382 | 382 | 375 | 375 | 17,000 | 375 |
| 2001-11-06 | 387 | 387 | 382 | 382 | 5,000 | 382 |
| 2001-11-05 | 387 | 388 | 382 | 382 | 4,000 | 382 |
| 2001-11-02 | 376 | 388 | 376 | 388 | 5,000 | 388 |
| 2001-11-01 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2001-10-31 | 375 | 376 | 375 | 375 | 16,000 | 375 |
| 2001-10-30 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 2001-10-29 | 385 | 385 | 384 | 385 | 15,000 | 385 |
| 2001-10-26 | 384 | 384 | 377 | 380 | 19,000 | 380 |
| 2001-10-25 | 373 | 384 | 373 | 384 | 31,000 | 384 |
| 2001-10-24 | 388 | 388 | 370 | 371 | 48,000 | 371 |
| 2001-10-23 | 386 | 390 | 385 | 388 | 39,000 | 388 |
| 2001-10-22 | 406 | 406 | 381 | 386 | 11,000 | 386 |
| 2001-10-19 | 400 | 402 | 371 | 371 | 35,000 | 371 |
| 2001-10-18 | 390 | 395 | 384 | 395 | 38,000 | 395 |
| 2001-10-17 | 375 | 385 | 367 | 385 | 54,000 | 385 |
| 2001-10-16 | 365 | 370 | 365 | 365 | 13,000 | 365 |
| 2001-10-15 | 364 | 365 | 364 | 364 | 8,000 | 364 |
| 2001-10-12 | 369 | 380 | 368 | 368 | 33,000 | 368 |
| 2001-10-11 | 369 | 369 | 365 | 369 | 10,000 | 369 |
| 2001-10-10 | 380 | 380 | 369 | 370 | 14,000 | 370 |
| 2001-10-09 | 386 | 388 | 380 | 380 | 16,000 | 380 |
| 2001-10-05 | 400 | 400 | 390 | 390 | 21,000 | 390 |
| 2001-10-04 | 410 | 418 | 400 | 400 | 36,000 | 400 |
| 2001-10-03 | 413 | 415 | 410 | 410 | 11,000 | 410 |
| 2001-10-02 | 430 | 430 | 395 | 410 | 17,000 | 410 |
| 2001-10-01 | 435 | 435 | 430 | 435 | 10,000 | 435 |
| 2001-09-28 | 440 | 460 | 440 | 442 | 12,000 | 442 |
| 2001-09-27 | 439 | 440 | 439 | 440 | 7,000 | 440 |
| 2001-09-26 | 430 | 445 | 430 | 445 | 16,000 | 445 |
| 2001-09-25 | 455 | 455 | 445 | 450 | 27,000 | 450 |
| 2001-09-21 | 465 | 465 | 450 | 450 | 7,000 | 450 |
| 2001-09-20 | 470 | 490 | 470 | 470 | 16,000 | 470 |
| 2001-09-19 | 434 | 470 | 434 | 470 | 12,000 | 470 |
| 2001-09-18 | 425 | 444 | 425 | 430 | 14,000 | 430 |
| 2001-09-17 | 490 | 490 | 455 | 455 | 10,000 | 455 |
| 2001-09-14 | 514 | 515 | 500 | 500 | 18,000 | 500 |
| 2001-09-13 | 532 | 533 | 515 | 515 | 9,000 | 515 |
| 2001-09-12 | 565 | 580 | 565 | 565 | 6,000 | 565 |
| 2001-09-11 | 620 | 621 | 615 | 615 | 15,000 | 615 |
| 2001-09-10 | 620 | 625 | 620 | 625 | 3,000 | 625 |
| 2001-09-07 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2001-09-06 | 620 | 641 | 620 | 641 | 11,000 | 641 |
| 2001-09-05 | 639 | 640 | 633 | 633 | 18,000 | 633 |
| 2001-09-04 | 680 | 680 | 640 | 640 | 8,000 | 640 |
| 2001-09-03 | 670 | 670 | 665 | 665 | 10,000 | 665 |
| 2001-08-31 | 679 | 690 | 675 | 690 | 7,000 | 690 |
| 2001-08-30 | 715 | 715 | 681 | 699 | 5,000 | 699 |
| 2001-08-29 | 687 | 720 | 687 | 700 | 16,000 | 700 |
| 2001-08-28 | 697 | 697 | 677 | 677 | 3,000 | 677 |
| 2001-08-27 | 700 | 700 | 685 | 700 | 13,000 | 700 |
| 2001-08-24 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2001-08-23 | 661 | 700 | 661 | 700 | 4,000 | 700 |
| 2001-08-22 | 690 | 700 | 660 | 700 | 9,000 | 700 |
| 2001-08-21 | 680 | 680 | 660 | 660 | 5,000 | 660 |
| 2001-08-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-08-17 | 690 | 690 | 680 | 680 | 6,000 | 680 |
| 2001-08-16 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-08-15 | 699 | 700 | 690 | 700 | 6,000 | 700 |
| 2001-08-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-08-13 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2001-08-10 | 716 | 720 | 710 | 710 | 13,000 | 710 |
| 2001-08-09 | 690 | 720 | 690 | 720 | 21,000 | 720 |
| 2001-08-08 | 690 | 710 | 690 | 710 | 4,000 | 710 |
| 2001-08-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-08-06 | 685 | 700 | 685 | 700 | 2,000 | 700 |
| 2001-08-03 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 2001-08-02 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 2001-08-01 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2001-07-31 | 700 | 730 | 700 | 730 | 11,000 | 730 |
| 2001-07-30 | 735 | 735 | 720 | 720 | 21,000 | 720 |
| 2001-07-27 | 725 | 740 | 725 | 740 | 7,000 | 740 |
| 2001-07-26 | 710 | 725 | 683 | 725 | 12,000 | 725 |
| 2001-07-25 | 700 | 740 | 700 | 730 | 59,000 | 730 |
| 2001-07-24 | 700 | 710 | 670 | 700 | 27,000 | 700 |
| 2001-07-23 | 671 | 690 | 650 | 690 | 9,000 | 690 |
| 2001-07-19 | 680 | 685 | 670 | 670 | 7,000 | 670 |
| 2001-07-18 | 700 | 720 | 685 | 700 | 24,000 | 700 |
| 2001-07-17 | 695 | 696 | 694 | 695 | 7,000 | 695 |
| 2001-07-16 | 700 | 700 | 660 | 700 | 10,000 | 700 |
| 2001-07-13 | 690 | 690 | 665 | 670 | 14,000 | 670 |
| 2001-07-12 | 699 | 700 | 680 | 700 | 6,000 | 700 |
| 2001-07-11 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 2001-07-10 | 720 | 720 | 700 | 700 | 7,000 | 700 |
| 2001-07-09 | 700 | 700 | 700 | 700 | 21,000 | 700 |
| 2001-07-06 | 695 | 700 | 690 | 700 | 17,000 | 700 |
| 2001-07-05 | 675 | 690 | 675 | 685 | 11,000 | 685 |
| 2001-07-04 | 690 | 690 | 680 | 690 | 19,000 | 690 |
| 2001-06-29 | 709 | 719 | 681 | 690 | 24,000 | 690 |
| 2001-06-28 | 690 | 710 | 641 | 679 | 44,000 | 679 |
| 2001-06-27 | 753 | 753 | 730 | 730 | 29,000 | 730 |
| 2001-06-26 | 770 | 780 | 760 | 763 | 14,000 | 763 |
| 2001-06-25 | 785 | 790 | 770 | 770 | 17,000 | 770 |
| 2001-06-22 | 780 | 785 | 770 | 785 | 26,000 | 785 |
| 2001-06-21 | 788 | 800 | 788 | 790 | 20,000 | 790 |
| 2001-06-20 | 799 | 800 | 780 | 790 | 12,000 | 790 |
| 2001-06-19 | 800 | 800 | 780 | 800 | 16,000 | 800 |
| 2001-06-18 | 790 | 820 | 780 | 810 | 61,000 | 810 |
| 2001-06-15 | 798 | 798 | 775 | 790 | 29,000 | 790 |
| 2001-06-14 | 770 | 792 | 770 | 790 | 35,000 | 790 |
| 2001-06-13 | 780 | 782 | 780 | 780 | 15,000 | 780 |
| 2001-06-12 | 810 | 820 | 796 | 796 | 100,000 | 796 |
| 2001-06-11 | 775 | 810 | 775 | 790 | 104,000 | 790 |
| 2001-06-08 | 772 | 772 | 752 | 772 | 23,000 | 772 |
| 2001-06-07 | 750 | 760 | 745 | 752 | 15,000 | 752 |
| 2001-06-06 | 752 | 780 | 752 | 760 | 51,000 | 760 |
| 2001-06-05 | 770 | 780 | 760 | 772 | 47,000 | 772 |
| 2001-06-04 | 785 | 824 | 750 | 790 | 226,000 | 790 |
| 2001-06-01 | 700 | 795 | 700 | 795 | 190,000 | 795 |
| 2001-05-31 | 680 | 710 | 680 | 700 | 52,000 | 700 |
| 2001-05-30 | 700 | 720 | 685 | 700 | 62,000 | 700 |
| 2001-05-29 | 720 | 745 | 720 | 720 | 184,000 | 720 |
| 2001-05-28 | 675 | 690 | 661 | 690 | 26,000 | 690 |
| 2001-05-25 | 715 | 715 | 690 | 695 | 102,000 | 695 |
| 2001-05-24 | 661 | 718 | 660 | 700 | 113,000 | 700 |
| 2001-05-23 | 650 | 660 | 650 | 660 | 11,000 | 660 |
| 2001-05-22 | 654 | 657 | 647 | 650 | 42,000 | 650 |
| 2001-05-21 | 671 | 685 | 640 | 646 | 66,000 | 646 |
| 2001-05-18 | 686 | 686 | 645 | 670 | 48,000 | 670 |
| 2001-05-17 | 696 | 696 | 650 | 696 | 201,000 | 696 |
| 2001-05-16 | 590 | 600 | 587 | 596 | 89,000 | 596 |
| 2001-05-15 | 530 | 608 | 522 | 607 | 76,000 | 607 |
| 2001-05-14 | 503 | 530 | 503 | 530 | 16,000 | 530 |
| 2001-05-11 | 505 | 510 | 505 | 510 | 7,000 | 510 |
| 2001-05-10 | 510 | 510 | 501 | 501 | 6,000 | 501 |
| 2001-05-09 | 507 | 507 | 505 | 507 | 7,000 | 507 |
| 2001-05-08 | 506 | 508 | 506 | 507 | 8,000 | 507 |
| 2001-05-07 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2001-05-02 | 516 | 516 | 513 | 513 | 5,000 | 513 |
| 2001-05-01 | 512 | 513 | 510 | 512 | 14,000 | 512 |
| 2001-04-27 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 2001-04-26 | 507 | 507 | 505 | 505 | 7,000 | 505 |
| 2001-04-25 | 516 | 539 | 510 | 510 | 11,000 | 510 |
| 2001-04-24 | 519 | 519 | 517 | 519 | 9,000 | 519 |
| 2001-04-23 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2001-04-20 | 503 | 503 | 491 | 502 | 16,000 | 502 |
| 2001-04-19 | 506 | 506 | 505 | 505 | 7,000 | 505 |
| 2001-04-18 | 510 | 520 | 501 | 505 | 29,000 | 505 |
| 2001-04-17 | 540 | 540 | 525 | 530 | 15,000 | 530 |
| 2001-04-16 | 486 | 500 | 486 | 500 | 25,000 | 500 |
| 2001-04-13 | 471 | 485 | 471 | 485 | 32,000 | 485 |
| 2001-04-12 | 464 | 470 | 460 | 470 | 10,000 | 470 |
| 2001-04-11 | 469 | 470 | 457 | 457 | 8,000 | 457 |
| 2001-04-10 | 463 | 469 | 463 | 469 | 4,000 | 469 |
| 2001-04-09 | 462 | 472 | 462 | 470 | 9,000 | 470 |
| 2001-04-06 | 460 | 460 | 457 | 460 | 3,000 | 460 |
| 2001-04-05 | 461 | 472 | 456 | 456 | 10,000 | 456 |
| 2001-04-04 | 473 | 475 | 460 | 461 | 7,000 | 461 |
| 2001-04-03 | 455 | 455 | 454 | 454 | 5,000 | 454 |
| 2001-04-02 | 455 | 456 | 455 | 455 | 3,000 | 455 |
| 2001-03-30 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2001-03-29 | 461 | 461 | 455 | 455 | 3,000 | 455 |
| 2001-03-28 | 479 | 479 | 460 | 460 | 8,000 | 460 |
| 2001-03-27 | 484 | 484 | 451 | 451 | 13,000 | 451 |
| 2001-03-26 | 469 | 485 | 469 | 479 | 19,000 | 479 |
| 2001-03-23 | 450 | 464 | 450 | 464 | 15,000 | 464 |
| 2001-03-22 | 451 | 479 | 449 | 452 | 19,000 | 452 |
| 2001-03-21 | 460 | 460 | 447 | 447 | 10,000 | 447 |
| 2001-03-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-03-16 | 447 | 447 | 441 | 445 | 8,000 | 445 |
| 2001-03-15 | 449 | 449 | 431 | 433 | 5,000 | 433 |
| 2001-03-14 | 445 | 450 | 440 | 450 | 6,000 | 450 |
| 2001-03-13 | 451 | 451 | 441 | 441 | 4,000 | 441 |
| 2001-03-12 | 465 | 465 | 455 | 460 | 14,000 | 460 |
| 2001-03-09 | 440 | 455 | 440 | 455 | 6,000 | 455 |
| 2001-03-08 | 444 | 444 | 432 | 435 | 6,000 | 435 |
| 2001-03-07 | 450 | 450 | 430 | 430 | 11,000 | 430 |
| 2001-03-06 | 457 | 460 | 440 | 440 | 9,000 | 440 |
| 2001-03-05 | 452 | 460 | 452 | 457 | 5,000 | 457 |
| 2001-03-02 | 440 | 450 | 440 | 450 | 5,000 | 450 |
| 2001-03-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-02-28 | 456 | 460 | 455 | 460 | 5,000 | 460 |
| 2001-02-27 | 445 | 455 | 445 | 455 | 4,000 | 455 |
| 2001-02-26 | 441 | 482 | 440 | 480 | 23,000 | 480 |
| 2001-02-23 | 424 | 445 | 421 | 440 | 7,000 | 440 |
| 2001-02-22 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2001-02-21 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2001-02-20 | 449 | 449 | 424 | 424 | 3,000 | 424 |
| 2001-02-19 | 445 | 455 | 435 | 445 | 7,000 | 445 |
| 2001-02-16 | 449 | 450 | 449 | 450 | 11,000 | 450 |
| 2001-02-15 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2001-02-14 | 450 | 450 | 434 | 434 | 8,000 | 434 |
| 2001-02-13 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2001-02-09 | 440 | 445 | 439 | 444 | 13,000 | 444 |
| 2001-02-08 | 435 | 439 | 425 | 439 | 11,000 | 439 |
| 2001-02-07 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-02-06 | 433 | 439 | 420 | 420 | 9,000 | 420 |
| 2001-02-05 | 422 | 423 | 422 | 422 | 4,000 | 422 |
| 2001-02-02 | 416 | 422 | 416 | 422 | 7,000 | 422 |
| 2001-02-01 | 423 | 445 | 423 | 440 | 13,000 | 440 |
| 2001-01-31 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2001-01-30 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2001-01-29 | 410 | 414 | 410 | 414 | 6,000 | 414 |
| 2001-01-26 | 435 | 435 | 420 | 434 | 11,000 | 434 |
| 2001-01-25 | 406 | 425 | 405 | 405 | 18,000 | 405 |
| 2001-01-24 | 398 | 405 | 398 | 405 | 8,000 | 405 |
| 2001-01-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-01-22 | 422 | 422 | 395 | 395 | 3,000 | 395 |
| 2001-01-19 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2001-01-18 | 389 | 394 | 389 | 394 | 2,000 | 394 |
| 2001-01-17 | 400 | 400 | 387 | 387 | 4,000 | 387 |
| 2001-01-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-01-12 | 386 | 390 | 386 | 390 | 7,000 | 390 |
| 2001-01-11 | 385 | 385 | 382 | 385 | 7,000 | 385 |
| 2001-01-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-01-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-01-04 | 458 | 458 | 458 | 458 | 3,000 | 458 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
