7408 (株)ジャムコ の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302803052803055,000305
2003-12-292752802752806,000280
2003-12-2627527627527517,000275
2003-12-2527927927527513,000275
2003-12-2427927927927910,000279
2003-12-2228128127628023,000280
2003-12-192812822812828,000282
2003-12-182822822812815,000281
2003-12-172822822822822,000282
2003-12-162902902902901,000290
2003-12-1529029128028017,000280
2003-12-122932932872875,000287
2003-12-112882882882881,000288
2003-12-102872902872904,000290
2003-12-0928630528630521,000305
2003-12-0828229928228514,000285
2003-12-052902902822827,000282
2003-12-042822822822824,000282
2003-12-032822822822821,000282
2003-12-0228228628228515,000285
2003-12-0128129228129210,000292
2003-11-2828528828028122,000281
2003-11-2728629028528513,000285
2003-11-2628228528028513,000285
2003-11-2528228328028228,000282
2003-11-2129029028128616,000286
2003-11-202942942942941,000294
2003-11-192952952902943,000294
2003-11-182952952952953,000295
2003-11-173003003003009,000300
2003-11-1430530530030014,000300
2003-11-133053053053055,000305
2003-11-1230931030930910,000309
2003-11-113143143013097,000309
2003-11-1031031531031514,000315
2003-11-0733033031531522,000315
2003-11-043453653453658,000365
2003-10-313453453453454,000345
2003-10-303503503453455,000345
2003-10-293403553403555,000355
2003-10-283453493403409,000340
2003-10-2734534534034027,000340
2003-10-2434834834534511,000345
2003-10-2335035034734826,000348
2003-10-223503503503507,000350
2003-10-213503593483484,000348
2003-10-2035135134134628,000346
2003-10-1735035235035111,000351
2003-10-163583603583597,000359
2003-10-1535136035135811,000358
2003-10-143493593493556,000355
2003-10-103603603533596,000359
2003-10-093663803663664,000366
2003-10-083703703663667,000366
2003-10-073753753713712,000371
2003-10-063763773763763,000376
2003-10-033763813763814,000381
2003-10-023763763753753,000375
2003-10-013853863853866,000386
2003-09-303833853833853,000385
2003-09-293803833803832,000383
2003-09-253793793793791,000379
2003-09-243803803803801,000380
2003-09-223803803803801,000380
2003-09-193803803803803,000380
2003-09-183773853773857,000385
2003-09-173853853753769,000376
2003-09-163803853803806,000380
2003-09-1238038037837812,000378
2003-09-103893893853852,000385
2003-09-053903903903905,000390
2003-09-043853853853851,000385
2003-09-033803803803803,000380
2003-09-023783783783781,000378
2003-09-013753853753855,000385
2003-08-2938138135636133,000361
2003-08-2838838838038110,000381
2003-08-263803803803801,000380
2003-08-253803803803803,000380
2003-08-213853863803868,000386
2003-08-203783853783853,000385
2003-08-193883883883881,000388
2003-08-153703703703701,000370
2003-08-143753803713714,000371
2003-08-133803803753755,000375
2003-08-113813813803803,000380
2003-08-073803803803804,000380
2003-08-063803803803802,000380
2003-08-054104103893893,000389
2003-08-0440541339541323,000413
2003-08-0140040339940320,000403
2003-07-3138239538239418,000394
2003-07-293803803803806,000380
2003-07-283663703663703,000370
2003-07-243703703703701,000370
2003-07-233903903703806,000380
2003-07-2237840037840022,000400
2003-07-164014014004003,000400
2003-07-1539540039540018,000400
2003-07-143943943943943,000394
2003-07-1139940039640013,000400
2003-07-1041041040040010,000400
2003-07-0940141040041031,000410
2003-07-0841141140040117,000401
2003-07-0740040039940019,000400
2003-07-0437740037540044,000400
2003-07-0338138537638027,000380
2003-07-0236038036037543,000375
2003-07-0132936032935039,000350
2003-06-3030932730932720,000327
2003-06-2730831230630620,000306
2003-06-263033033033031,000303
2003-06-253103103073073,000307
2003-06-243023083023083,000308
2003-06-233093093013012,000301
2003-06-193093103083104,000310
2003-06-1830531030530816,000308
2003-06-173003053003057,000305
2003-06-162902902902903,000290
2003-06-132902902902902,000290
2003-06-1230630630030010,000300
2003-06-1130530530530511,000305
2003-06-103053053003003,000300
2003-06-093003053003058,000305
2003-06-062972972922923,000292
2003-06-052902982902987,000298
2003-06-042822852822852,000285
2003-06-0329829828128613,000286
2003-06-0228830028829810,000298
2003-05-292802832802833,000283
2003-05-282772832762809,000280
2003-05-272782782762763,000276
2003-05-262822822702717,000271
2003-05-232652652652651,000265
2003-05-222672672622623,000262
2003-05-2126526826226228,000262
2003-05-2026926926026016,000260
2003-05-1926526526026517,000265
2003-05-1628828828028019,000280
2003-05-1529029029029014,000290
2003-05-1429229229029034,000290
2003-05-132952952912917,000291
2003-05-122982982932983,000298
2003-05-092922922922922,000292
2003-05-082942942942942,000294
2003-05-072932932932931,000293
2003-05-062942942942941,000294
2003-05-023003002932933,000293
2003-05-012993002993007,000300
2003-04-302952992952996,000299
2003-04-282962992952954,000295
2003-04-252952952922922,000292
2003-04-242952952952956,000295
2003-04-233003003003001,000300
2003-04-222992992992992,000299
2003-04-2129029229029013,000290
2003-04-182912932912932,000293
2003-04-172932932932932,000293
2003-04-162932932932931,000293
2003-04-152932932932932,000293
2003-04-142912912912913,000291
2003-04-112932932932931,000293
2003-04-082952952912915,000291
2003-04-042962962962961,000296
2003-04-032972972962962,000296
2003-04-022952952952951,000295
2003-04-0130430429329310,000293
2003-03-313043043043046,000304
2003-03-283103103103102,000310
2003-03-272942942942941,000294
2003-03-262932982932983,000298
2003-03-253003003003002,000300
2003-03-243003002952952,000295
2003-03-202923002923007,000300
2003-03-1931031031031013,000310
2003-03-183053053053052,000305
2003-03-1430030029229214,000292
2003-03-133003003003002,000300
2003-03-122923002923007,000300
2003-03-112902912902916,000291
2003-03-102902912902915,000291
2003-03-0730130129729811,000298
2003-03-063053063013014,000301
2003-03-053053053053051,000305
2003-03-0431331530230210,000302
2003-03-033153153153156,000315
2003-02-283003143003149,000314
2003-02-273003013003007,000300
2003-02-2630530530030011,000300
2003-02-253063063053052,000305
2003-02-2431231230830915,000309
2003-02-213133133073073,000307
2003-02-2031531831031512,000315
2003-02-193123143103108,000310
2003-02-183143153143155,000315
2003-02-173093113093104,000310
2003-02-143093093093092,000309
2003-02-133093093063067,000306
2003-02-123103103093093,000309
2003-02-103103103103103,000310
2003-02-073103103103101,000310
2003-02-063063063063061,000306
2003-02-043023033023034,000303
2003-02-033053103053109,000310
2003-01-313043193043048,000304
2003-01-302992992992992,000299
2003-01-293013013003003,000300
2003-01-283033033013012,000301
2003-01-273063063063061,000306
2003-01-2430830830130117,000301
2003-01-233003033003032,000303
2003-01-223013053003007,000300
2003-01-213003003003006,000300
2003-01-203013013003014,000301
2003-01-173013013003015,000301
2003-01-163003003003005,000300
2003-01-152993002993002,000300
2003-01-143003003003001,000300
2003-01-103003003003001,000300
2003-01-092992992992991,000299
2003-01-063203303203305,000330

分割・併合履歴 : [1990-03-27]1株→1.1株