7408 (株)ジャムコ の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-303053203053208,000320
2002-12-272962962962961,000296
2002-12-262902992902993,000299
2002-12-2528228928228912,000289
2002-12-242862872862874,000287
2002-12-202852852852855,000285
2002-12-1929629628228518,000285
2002-12-182952962952965,000296
2002-12-172952952952951,000295
2002-12-1629029529029537,000295
2002-12-133103113103105,000310
2002-12-123153153153151,000315
2002-12-113193203183184,000318
2002-12-1032033532032515,000325
2002-12-0932033032032016,000320
2002-12-063203203203206,000320
2002-12-0531532531532016,000320
2002-12-043153153103154,000315
2002-12-0331033031031510,000315
2002-12-023103103093096,000309
2002-11-293013053003008,000300
2002-11-283003083003014,000301
2002-11-273003003003002,000300
2002-11-263003013003006,000300
2002-11-253003003003002,000300
2002-11-223003003003003,000300
2002-11-212852992832997,000299
2002-11-202952992822835,000283
2002-11-192802802802801,000280
2002-11-183003002952958,000295
2002-11-1530930930730711,000307
2002-11-143093093093094,000309
2002-11-133113113093095,000309
2002-11-123113113103118,000311
2002-11-113153153133133,000313
2002-11-083173193173194,000319
2002-11-063153193153193,000319
2002-11-013153153153156,000315
2002-10-313113153113157,000315
2002-10-3031131131031011,000310
2002-10-283203263203264,000326
2002-10-253133133133132,000313
2002-10-243113123113123,000312
2002-10-2331031131031119,000311
2002-10-223243243113116,000311
2002-10-213253253253251,000325
2002-10-183253283253254,000325
2002-10-173253253253251,000325
2002-10-163243253243254,000325
2002-10-1531932031631619,000316
2002-10-113163193163193,000319
2002-10-1031531931531518,000315
2002-10-093253253103159,000315
2002-10-0832832832032621,000326
2002-10-0733033032732711,000327
2002-10-0432832832832811,000328
2002-10-033403403403401,000340
2002-10-023553603503503,000350
2002-10-013503553503557,000355
2002-09-303323553323558,000355
2002-09-273303313303314,000331
2002-09-2633133133033010,000330
2002-09-253343343303306,000330
2002-09-243373373353355,000335
2002-09-2034134233733713,000337
2002-09-1935035034534517,000345
2002-09-183453503453503,000350
2002-09-173503503453489,000348
2002-09-133503503503504,000350
2002-09-123503503503502,000350
2002-09-113503503503508,000350
2002-09-103453453453452,000345
2002-09-093593603593603,000360
2002-09-0636536536036016,000360
2002-09-053633633633631,000363
2002-09-033693793693796,000379
2002-09-023783783693698,000369
2002-08-303783783783785,000378
2002-08-293803803803801,000380
2002-08-2838639038038113,000381
2002-08-273883883853855,000385
2002-08-263913913883887,000388
2002-08-233983983983981,000398
2002-08-224024024004002,000400
2002-08-213963963963962,000396
2002-08-204014013903955,000395
2002-08-193863863863862,000386
2002-08-163863863863861,000386
2002-08-153863863863862,000386
2002-08-144054054054051,000405
2002-08-133853853853852,000385
2002-08-094004003963963,000396
2002-08-084004004004001,000400
2002-08-073903953903953,000395
2002-08-054004004004002,000400
2002-08-024004004004003,000400
2002-08-014064064054053,000405
2002-07-304104104054054,000405
2002-07-293954203954205,000420
2002-07-2642142139539511,000395
2002-07-2541041641041427,000414
2002-07-244084124084106,000410
2002-07-234404404374374,000437
2002-07-224304304304303,000430
2002-07-194404404204206,000420
2002-07-174304304304301,000430
2002-07-154214214204205,000420
2002-07-1243043040543012,000430
2002-07-094304304304304,000430
2002-07-0845045043043018,000430
2002-07-053983983983983,000398
2002-07-044004003983984,000398
2002-07-0340040240040012,000400
2002-07-024104104104103,000410
2002-07-014004204004203,000420
2002-06-284004304004305,000430
2002-06-274054053903919,000391
2002-06-264054054054053,000405
2002-06-253904103904108,000410
2002-06-243903903903903,000390
2002-06-213913913903908,000390
2002-06-204004003923926,000392
2002-06-194054054004004,000400
2002-06-184004004004001,000400
2002-06-1740140140040011,000400
2002-06-144204204204202,000420
2002-06-134354354154152,000415
2002-06-124454454404406,000440
2002-06-114454454454452,000445
2002-06-104494494494492,000449
2002-06-074404414404403,000440
2002-06-064454454454455,000445
2002-06-0545045044544511,000445
2002-06-044514514504516,000451
2002-06-034524524514513,000451
2002-05-314534534504507,000450
2002-05-304664694564566,000456
2002-05-294654654654654,000465
2002-05-284694694654652,000465
2002-05-2746047046046910,000469
2002-05-2446946945345315,000453
2002-05-234654654604625,000462
2002-05-224704704604704,000470
2002-05-214734734554554,000455
2002-05-2047147145445410,000454
2002-05-174874874754756,000475
2002-05-164804804804801,000480
2002-05-154744894744895,000489
2002-05-144894894894891,000489
2002-05-134894894894891,000489
2002-05-104914914894896,000489
2002-05-075005005005001,000500
2002-05-0250050049049012,000490
2002-05-0150050049749710,000497
2002-04-3050051049449416,000494
2002-04-264854854854851,000485
2002-04-2550350348550024,000500
2002-04-2450150450150312,000503
2002-04-2349549548849123,000491
2002-04-2251051049549548,000495
2002-04-194754764754755,000475
2002-04-184804804804802,000480
2002-04-174854854814812,000481
2002-04-164814854804856,000485
2002-04-154814814804804,000480
2002-04-124924924804807,000480
2002-04-114864904824829,000482
2002-04-1051051048548616,000486
2002-04-0952552549851043,000510
2002-04-0850753550551570,000515
2002-04-05460510460505125,000505
2002-04-0441545041544535,000445
2002-04-034104154104158,000415
2002-04-024114114104106,000410
2002-04-014124124124121,000412
2002-03-2942442441041014,000410
2002-03-2842043041041020,000410
2002-03-264204204204201,000420
2002-03-2542043542043018,000430
2002-03-224124154124125,000412
2002-03-2042542741042015,000420
2002-03-194244254244254,000425
2002-03-184334334254257,000425
2002-03-154184184184182,000418
2002-03-1442642640840824,000408
2002-03-1344344442542511,000425
2002-03-1245045043044023,000440
2002-03-1142544042543022,000430
2002-03-0840742040642026,000420
2002-03-0739540539040519,000405
2002-03-064004004004003,000400
2002-03-0541041241041017,000410
2002-03-0439741039241029,000410
2002-03-0138539038539011,000390
2002-02-2838538538038012,000380
2002-02-2738338337837817,000378
2002-02-2637237537037521,000375
2002-02-2535137535135717,000357
2002-02-2235735935035018,000350
2002-02-213413453403455,000345
2002-02-203473473413417,000341
2002-02-1936036334034034,000340
2002-02-1835836334135018,000350
2002-02-153433433433431,000343
2002-02-143473533473527,000352
2002-02-133453473453477,000347
2002-02-1234134634134622,000346
2002-02-0834534534134113,000341
2002-02-073433453413455,000345
2002-02-063503503433439,000343
2002-02-0535036035035114,000351
2002-02-043703703603602,000360
2002-01-313603803603795,000379
2002-01-283633633633634,000363
2002-01-2535936335936312,000363
2002-01-243523523503516,000351
2002-01-2335235635035013,000350
2002-01-223543553463557,000355
2002-01-213413413413414,000341
2002-01-1834034033533527,000335
2002-01-173403403403401,000340
2002-01-1634536533636512,000365
2002-01-1534634633633617,000336
2002-01-1135935934134115,000341
2002-01-103583583483487,000348
2002-01-0935435934535922,000359
2002-01-083553603553607,000360
2002-01-073623653603608,000360
2002-01-043623653623653,000365

分割・併合履歴 : [1990-03-27]1株→1.1株