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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 305 | 320 | 305 | 320 | 8,000 | 320 |
| 2002-12-27 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-12-26 | 290 | 299 | 290 | 299 | 3,000 | 299 |
| 2002-12-25 | 282 | 289 | 282 | 289 | 12,000 | 289 |
| 2002-12-24 | 286 | 287 | 286 | 287 | 4,000 | 287 |
| 2002-12-20 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2002-12-19 | 296 | 296 | 282 | 285 | 18,000 | 285 |
| 2002-12-18 | 295 | 296 | 295 | 296 | 5,000 | 296 |
| 2002-12-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-12-16 | 290 | 295 | 290 | 295 | 37,000 | 295 |
| 2002-12-13 | 310 | 311 | 310 | 310 | 5,000 | 310 |
| 2002-12-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-12-11 | 319 | 320 | 318 | 318 | 4,000 | 318 |
| 2002-12-10 | 320 | 335 | 320 | 325 | 15,000 | 325 |
| 2002-12-09 | 320 | 330 | 320 | 320 | 16,000 | 320 |
| 2002-12-06 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2002-12-05 | 315 | 325 | 315 | 320 | 16,000 | 320 |
| 2002-12-04 | 315 | 315 | 310 | 315 | 4,000 | 315 |
| 2002-12-03 | 310 | 330 | 310 | 315 | 10,000 | 315 |
| 2002-12-02 | 310 | 310 | 309 | 309 | 6,000 | 309 |
| 2002-11-29 | 301 | 305 | 300 | 300 | 8,000 | 300 |
| 2002-11-28 | 300 | 308 | 300 | 301 | 4,000 | 301 |
| 2002-11-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-11-26 | 300 | 301 | 300 | 300 | 6,000 | 300 |
| 2002-11-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-11-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-11-21 | 285 | 299 | 283 | 299 | 7,000 | 299 |
| 2002-11-20 | 295 | 299 | 282 | 283 | 5,000 | 283 |
| 2002-11-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-11-18 | 300 | 300 | 295 | 295 | 8,000 | 295 |
| 2002-11-15 | 309 | 309 | 307 | 307 | 11,000 | 307 |
| 2002-11-14 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2002-11-13 | 311 | 311 | 309 | 309 | 5,000 | 309 |
| 2002-11-12 | 311 | 311 | 310 | 311 | 8,000 | 311 |
| 2002-11-11 | 315 | 315 | 313 | 313 | 3,000 | 313 |
| 2002-11-08 | 317 | 319 | 317 | 319 | 4,000 | 319 |
| 2002-11-06 | 315 | 319 | 315 | 319 | 3,000 | 319 |
| 2002-11-01 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2002-10-31 | 311 | 315 | 311 | 315 | 7,000 | 315 |
| 2002-10-30 | 311 | 311 | 310 | 310 | 11,000 | 310 |
| 2002-10-28 | 320 | 326 | 320 | 326 | 4,000 | 326 |
| 2002-10-25 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2002-10-24 | 311 | 312 | 311 | 312 | 3,000 | 312 |
| 2002-10-23 | 310 | 311 | 310 | 311 | 19,000 | 311 |
| 2002-10-22 | 324 | 324 | 311 | 311 | 6,000 | 311 |
| 2002-10-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-10-18 | 325 | 328 | 325 | 325 | 4,000 | 325 |
| 2002-10-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-10-16 | 324 | 325 | 324 | 325 | 4,000 | 325 |
| 2002-10-15 | 319 | 320 | 316 | 316 | 19,000 | 316 |
| 2002-10-11 | 316 | 319 | 316 | 319 | 3,000 | 319 |
| 2002-10-10 | 315 | 319 | 315 | 315 | 18,000 | 315 |
| 2002-10-09 | 325 | 325 | 310 | 315 | 9,000 | 315 |
| 2002-10-08 | 328 | 328 | 320 | 326 | 21,000 | 326 |
| 2002-10-07 | 330 | 330 | 327 | 327 | 11,000 | 327 |
| 2002-10-04 | 328 | 328 | 328 | 328 | 11,000 | 328 |
| 2002-10-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-10-02 | 355 | 360 | 350 | 350 | 3,000 | 350 |
| 2002-10-01 | 350 | 355 | 350 | 355 | 7,000 | 355 |
| 2002-09-30 | 332 | 355 | 332 | 355 | 8,000 | 355 |
| 2002-09-27 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 2002-09-26 | 331 | 331 | 330 | 330 | 10,000 | 330 |
| 2002-09-25 | 334 | 334 | 330 | 330 | 6,000 | 330 |
| 2002-09-24 | 337 | 337 | 335 | 335 | 5,000 | 335 |
| 2002-09-20 | 341 | 342 | 337 | 337 | 13,000 | 337 |
| 2002-09-19 | 350 | 350 | 345 | 345 | 17,000 | 345 |
| 2002-09-18 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2002-09-17 | 350 | 350 | 345 | 348 | 9,000 | 348 |
| 2002-09-13 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-09-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-09-11 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2002-09-10 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-09-09 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2002-09-06 | 365 | 365 | 360 | 360 | 16,000 | 360 |
| 2002-09-05 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2002-09-03 | 369 | 379 | 369 | 379 | 6,000 | 379 |
| 2002-09-02 | 378 | 378 | 369 | 369 | 8,000 | 369 |
| 2002-08-30 | 378 | 378 | 378 | 378 | 5,000 | 378 |
| 2002-08-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-28 | 386 | 390 | 380 | 381 | 13,000 | 381 |
| 2002-08-27 | 388 | 388 | 385 | 385 | 5,000 | 385 |
| 2002-08-26 | 391 | 391 | 388 | 388 | 7,000 | 388 |
| 2002-08-23 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-08-22 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 2002-08-21 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2002-08-20 | 401 | 401 | 390 | 395 | 5,000 | 395 |
| 2002-08-19 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2002-08-16 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-08-15 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2002-08-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-08-13 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-08-09 | 400 | 400 | 396 | 396 | 3,000 | 396 |
| 2002-08-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-08-07 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2002-08-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-08-02 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-08-01 | 406 | 406 | 405 | 405 | 3,000 | 405 |
| 2002-07-30 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2002-07-29 | 395 | 420 | 395 | 420 | 5,000 | 420 |
| 2002-07-26 | 421 | 421 | 395 | 395 | 11,000 | 395 |
| 2002-07-25 | 410 | 416 | 410 | 414 | 27,000 | 414 |
| 2002-07-24 | 408 | 412 | 408 | 410 | 6,000 | 410 |
| 2002-07-23 | 440 | 440 | 437 | 437 | 4,000 | 437 |
| 2002-07-22 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-07-19 | 440 | 440 | 420 | 420 | 6,000 | 420 |
| 2002-07-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-07-15 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 2002-07-12 | 430 | 430 | 405 | 430 | 12,000 | 430 |
| 2002-07-09 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-07-08 | 450 | 450 | 430 | 430 | 18,000 | 430 |
| 2002-07-05 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2002-07-04 | 400 | 400 | 398 | 398 | 4,000 | 398 |
| 2002-07-03 | 400 | 402 | 400 | 400 | 12,000 | 400 |
| 2002-07-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-07-01 | 400 | 420 | 400 | 420 | 3,000 | 420 |
| 2002-06-28 | 400 | 430 | 400 | 430 | 5,000 | 430 |
| 2002-06-27 | 405 | 405 | 390 | 391 | 9,000 | 391 |
| 2002-06-26 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2002-06-25 | 390 | 410 | 390 | 410 | 8,000 | 410 |
| 2002-06-24 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-06-21 | 391 | 391 | 390 | 390 | 8,000 | 390 |
| 2002-06-20 | 400 | 400 | 392 | 392 | 6,000 | 392 |
| 2002-06-19 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2002-06-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-17 | 401 | 401 | 400 | 400 | 11,000 | 400 |
| 2002-06-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-06-13 | 435 | 435 | 415 | 415 | 2,000 | 415 |
| 2002-06-12 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 2002-06-11 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-06-10 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-06-07 | 440 | 441 | 440 | 440 | 3,000 | 440 |
| 2002-06-06 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2002-06-05 | 450 | 450 | 445 | 445 | 11,000 | 445 |
| 2002-06-04 | 451 | 451 | 450 | 451 | 6,000 | 451 |
| 2002-06-03 | 452 | 452 | 451 | 451 | 3,000 | 451 |
| 2002-05-31 | 453 | 453 | 450 | 450 | 7,000 | 450 |
| 2002-05-30 | 466 | 469 | 456 | 456 | 6,000 | 456 |
| 2002-05-29 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2002-05-28 | 469 | 469 | 465 | 465 | 2,000 | 465 |
| 2002-05-27 | 460 | 470 | 460 | 469 | 10,000 | 469 |
| 2002-05-24 | 469 | 469 | 453 | 453 | 15,000 | 453 |
| 2002-05-23 | 465 | 465 | 460 | 462 | 5,000 | 462 |
| 2002-05-22 | 470 | 470 | 460 | 470 | 4,000 | 470 |
| 2002-05-21 | 473 | 473 | 455 | 455 | 4,000 | 455 |
| 2002-05-20 | 471 | 471 | 454 | 454 | 10,000 | 454 |
| 2002-05-17 | 487 | 487 | 475 | 475 | 6,000 | 475 |
| 2002-05-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-15 | 474 | 489 | 474 | 489 | 5,000 | 489 |
| 2002-05-14 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2002-05-13 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2002-05-10 | 491 | 491 | 489 | 489 | 6,000 | 489 |
| 2002-05-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-05-02 | 500 | 500 | 490 | 490 | 12,000 | 490 |
| 2002-05-01 | 500 | 500 | 497 | 497 | 10,000 | 497 |
| 2002-04-30 | 500 | 510 | 494 | 494 | 16,000 | 494 |
| 2002-04-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-04-25 | 503 | 503 | 485 | 500 | 24,000 | 500 |
| 2002-04-24 | 501 | 504 | 501 | 503 | 12,000 | 503 |
| 2002-04-23 | 495 | 495 | 488 | 491 | 23,000 | 491 |
| 2002-04-22 | 510 | 510 | 495 | 495 | 48,000 | 495 |
| 2002-04-19 | 475 | 476 | 475 | 475 | 5,000 | 475 |
| 2002-04-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-04-17 | 485 | 485 | 481 | 481 | 2,000 | 481 |
| 2002-04-16 | 481 | 485 | 480 | 485 | 6,000 | 485 |
| 2002-04-15 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2002-04-12 | 492 | 492 | 480 | 480 | 7,000 | 480 |
| 2002-04-11 | 486 | 490 | 482 | 482 | 9,000 | 482 |
| 2002-04-10 | 510 | 510 | 485 | 486 | 16,000 | 486 |
| 2002-04-09 | 525 | 525 | 498 | 510 | 43,000 | 510 |
| 2002-04-08 | 507 | 535 | 505 | 515 | 70,000 | 515 |
| 2002-04-05 | 460 | 510 | 460 | 505 | 125,000 | 505 |
| 2002-04-04 | 415 | 450 | 415 | 445 | 35,000 | 445 |
| 2002-04-03 | 410 | 415 | 410 | 415 | 8,000 | 415 |
| 2002-04-02 | 411 | 411 | 410 | 410 | 6,000 | 410 |
| 2002-04-01 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2002-03-29 | 424 | 424 | 410 | 410 | 14,000 | 410 |
| 2002-03-28 | 420 | 430 | 410 | 410 | 20,000 | 410 |
| 2002-03-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-03-25 | 420 | 435 | 420 | 430 | 18,000 | 430 |
| 2002-03-22 | 412 | 415 | 412 | 412 | 5,000 | 412 |
| 2002-03-20 | 425 | 427 | 410 | 420 | 15,000 | 420 |
| 2002-03-19 | 424 | 425 | 424 | 425 | 4,000 | 425 |
| 2002-03-18 | 433 | 433 | 425 | 425 | 7,000 | 425 |
| 2002-03-15 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2002-03-14 | 426 | 426 | 408 | 408 | 24,000 | 408 |
| 2002-03-13 | 443 | 444 | 425 | 425 | 11,000 | 425 |
| 2002-03-12 | 450 | 450 | 430 | 440 | 23,000 | 440 |
| 2002-03-11 | 425 | 440 | 425 | 430 | 22,000 | 430 |
| 2002-03-08 | 407 | 420 | 406 | 420 | 26,000 | 420 |
| 2002-03-07 | 395 | 405 | 390 | 405 | 19,000 | 405 |
| 2002-03-06 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-03-05 | 410 | 412 | 410 | 410 | 17,000 | 410 |
| 2002-03-04 | 397 | 410 | 392 | 410 | 29,000 | 410 |
| 2002-03-01 | 385 | 390 | 385 | 390 | 11,000 | 390 |
| 2002-02-28 | 385 | 385 | 380 | 380 | 12,000 | 380 |
| 2002-02-27 | 383 | 383 | 378 | 378 | 17,000 | 378 |
| 2002-02-26 | 372 | 375 | 370 | 375 | 21,000 | 375 |
| 2002-02-25 | 351 | 375 | 351 | 357 | 17,000 | 357 |
| 2002-02-22 | 357 | 359 | 350 | 350 | 18,000 | 350 |
| 2002-02-21 | 341 | 345 | 340 | 345 | 5,000 | 345 |
| 2002-02-20 | 347 | 347 | 341 | 341 | 7,000 | 341 |
| 2002-02-19 | 360 | 363 | 340 | 340 | 34,000 | 340 |
| 2002-02-18 | 358 | 363 | 341 | 350 | 18,000 | 350 |
| 2002-02-15 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2002-02-14 | 347 | 353 | 347 | 352 | 7,000 | 352 |
| 2002-02-13 | 345 | 347 | 345 | 347 | 7,000 | 347 |
| 2002-02-12 | 341 | 346 | 341 | 346 | 22,000 | 346 |
| 2002-02-08 | 345 | 345 | 341 | 341 | 13,000 | 341 |
| 2002-02-07 | 343 | 345 | 341 | 345 | 5,000 | 345 |
| 2002-02-06 | 350 | 350 | 343 | 343 | 9,000 | 343 |
| 2002-02-05 | 350 | 360 | 350 | 351 | 14,000 | 351 |
| 2002-02-04 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2002-01-31 | 360 | 380 | 360 | 379 | 5,000 | 379 |
| 2002-01-28 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2002-01-25 | 359 | 363 | 359 | 363 | 12,000 | 363 |
| 2002-01-24 | 352 | 352 | 350 | 351 | 6,000 | 351 |
| 2002-01-23 | 352 | 356 | 350 | 350 | 13,000 | 350 |
| 2002-01-22 | 354 | 355 | 346 | 355 | 7,000 | 355 |
| 2002-01-21 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 2002-01-18 | 340 | 340 | 335 | 335 | 27,000 | 335 |
| 2002-01-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-01-16 | 345 | 365 | 336 | 365 | 12,000 | 365 |
| 2002-01-15 | 346 | 346 | 336 | 336 | 17,000 | 336 |
| 2002-01-11 | 359 | 359 | 341 | 341 | 15,000 | 341 |
| 2002-01-10 | 358 | 358 | 348 | 348 | 7,000 | 348 |
| 2002-01-09 | 354 | 359 | 345 | 359 | 22,000 | 359 |
| 2002-01-08 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 2002-01-07 | 362 | 365 | 360 | 360 | 8,000 | 360 |
| 2002-01-04 | 362 | 365 | 362 | 365 | 3,000 | 365 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
