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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 280 | 305 | 280 | 305 | 5,000 | 305 |
| 2003-12-29 | 275 | 280 | 275 | 280 | 6,000 | 280 |
| 2003-12-26 | 275 | 276 | 275 | 275 | 17,000 | 275 |
| 2003-12-25 | 279 | 279 | 275 | 275 | 13,000 | 275 |
| 2003-12-24 | 279 | 279 | 279 | 279 | 10,000 | 279 |
| 2003-12-22 | 281 | 281 | 276 | 280 | 23,000 | 280 |
| 2003-12-19 | 281 | 282 | 281 | 282 | 8,000 | 282 |
| 2003-12-18 | 282 | 282 | 281 | 281 | 5,000 | 281 |
| 2003-12-17 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2003-12-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-12-15 | 290 | 291 | 280 | 280 | 17,000 | 280 |
| 2003-12-12 | 293 | 293 | 287 | 287 | 5,000 | 287 |
| 2003-12-11 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2003-12-10 | 287 | 290 | 287 | 290 | 4,000 | 290 |
| 2003-12-09 | 286 | 305 | 286 | 305 | 21,000 | 305 |
| 2003-12-08 | 282 | 299 | 282 | 285 | 14,000 | 285 |
| 2003-12-05 | 290 | 290 | 282 | 282 | 7,000 | 282 |
| 2003-12-04 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2003-12-03 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2003-12-02 | 282 | 286 | 282 | 285 | 15,000 | 285 |
| 2003-12-01 | 281 | 292 | 281 | 292 | 10,000 | 292 |
| 2003-11-28 | 285 | 288 | 280 | 281 | 22,000 | 281 |
| 2003-11-27 | 286 | 290 | 285 | 285 | 13,000 | 285 |
| 2003-11-26 | 282 | 285 | 280 | 285 | 13,000 | 285 |
| 2003-11-25 | 282 | 283 | 280 | 282 | 28,000 | 282 |
| 2003-11-21 | 290 | 290 | 281 | 286 | 16,000 | 286 |
| 2003-11-20 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-11-19 | 295 | 295 | 290 | 294 | 3,000 | 294 |
| 2003-11-18 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2003-11-17 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2003-11-14 | 305 | 305 | 300 | 300 | 14,000 | 300 |
| 2003-11-13 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2003-11-12 | 309 | 310 | 309 | 309 | 10,000 | 309 |
| 2003-11-11 | 314 | 314 | 301 | 309 | 7,000 | 309 |
| 2003-11-10 | 310 | 315 | 310 | 315 | 14,000 | 315 |
| 2003-11-07 | 330 | 330 | 315 | 315 | 22,000 | 315 |
| 2003-11-04 | 345 | 365 | 345 | 365 | 8,000 | 365 |
| 2003-10-31 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2003-10-30 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2003-10-29 | 340 | 355 | 340 | 355 | 5,000 | 355 |
| 2003-10-28 | 345 | 349 | 340 | 340 | 9,000 | 340 |
| 2003-10-27 | 345 | 345 | 340 | 340 | 27,000 | 340 |
| 2003-10-24 | 348 | 348 | 345 | 345 | 11,000 | 345 |
| 2003-10-23 | 350 | 350 | 347 | 348 | 26,000 | 348 |
| 2003-10-22 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2003-10-21 | 350 | 359 | 348 | 348 | 4,000 | 348 |
| 2003-10-20 | 351 | 351 | 341 | 346 | 28,000 | 346 |
| 2003-10-17 | 350 | 352 | 350 | 351 | 11,000 | 351 |
| 2003-10-16 | 358 | 360 | 358 | 359 | 7,000 | 359 |
| 2003-10-15 | 351 | 360 | 351 | 358 | 11,000 | 358 |
| 2003-10-14 | 349 | 359 | 349 | 355 | 6,000 | 355 |
| 2003-10-10 | 360 | 360 | 353 | 359 | 6,000 | 359 |
| 2003-10-09 | 366 | 380 | 366 | 366 | 4,000 | 366 |
| 2003-10-08 | 370 | 370 | 366 | 366 | 7,000 | 366 |
| 2003-10-07 | 375 | 375 | 371 | 371 | 2,000 | 371 |
| 2003-10-06 | 376 | 377 | 376 | 376 | 3,000 | 376 |
| 2003-10-03 | 376 | 381 | 376 | 381 | 4,000 | 381 |
| 2003-10-02 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2003-10-01 | 385 | 386 | 385 | 386 | 6,000 | 386 |
| 2003-09-30 | 383 | 385 | 383 | 385 | 3,000 | 385 |
| 2003-09-29 | 380 | 383 | 380 | 383 | 2,000 | 383 |
| 2003-09-25 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-09-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-09-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-09-19 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-09-18 | 377 | 385 | 377 | 385 | 7,000 | 385 |
| 2003-09-17 | 385 | 385 | 375 | 376 | 9,000 | 376 |
| 2003-09-16 | 380 | 385 | 380 | 380 | 6,000 | 380 |
| 2003-09-12 | 380 | 380 | 378 | 378 | 12,000 | 378 |
| 2003-09-10 | 389 | 389 | 385 | 385 | 2,000 | 385 |
| 2003-09-05 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2003-09-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-03 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-09-02 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-09-01 | 375 | 385 | 375 | 385 | 5,000 | 385 |
| 2003-08-29 | 381 | 381 | 356 | 361 | 33,000 | 361 |
| 2003-08-28 | 388 | 388 | 380 | 381 | 10,000 | 381 |
| 2003-08-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-08-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-08-21 | 385 | 386 | 380 | 386 | 8,000 | 386 |
| 2003-08-20 | 378 | 385 | 378 | 385 | 3,000 | 385 |
| 2003-08-19 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-08-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-14 | 375 | 380 | 371 | 371 | 4,000 | 371 |
| 2003-08-13 | 380 | 380 | 375 | 375 | 5,000 | 375 |
| 2003-08-11 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2003-08-07 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2003-08-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-08-05 | 410 | 410 | 389 | 389 | 3,000 | 389 |
| 2003-08-04 | 405 | 413 | 395 | 413 | 23,000 | 413 |
| 2003-08-01 | 400 | 403 | 399 | 403 | 20,000 | 403 |
| 2003-07-31 | 382 | 395 | 382 | 394 | 18,000 | 394 |
| 2003-07-29 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2003-07-28 | 366 | 370 | 366 | 370 | 3,000 | 370 |
| 2003-07-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-23 | 390 | 390 | 370 | 380 | 6,000 | 380 |
| 2003-07-22 | 378 | 400 | 378 | 400 | 22,000 | 400 |
| 2003-07-16 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2003-07-15 | 395 | 400 | 395 | 400 | 18,000 | 400 |
| 2003-07-14 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2003-07-11 | 399 | 400 | 396 | 400 | 13,000 | 400 |
| 2003-07-10 | 410 | 410 | 400 | 400 | 10,000 | 400 |
| 2003-07-09 | 401 | 410 | 400 | 410 | 31,000 | 410 |
| 2003-07-08 | 411 | 411 | 400 | 401 | 17,000 | 401 |
| 2003-07-07 | 400 | 400 | 399 | 400 | 19,000 | 400 |
| 2003-07-04 | 377 | 400 | 375 | 400 | 44,000 | 400 |
| 2003-07-03 | 381 | 385 | 376 | 380 | 27,000 | 380 |
| 2003-07-02 | 360 | 380 | 360 | 375 | 43,000 | 375 |
| 2003-07-01 | 329 | 360 | 329 | 350 | 39,000 | 350 |
| 2003-06-30 | 309 | 327 | 309 | 327 | 20,000 | 327 |
| 2003-06-27 | 308 | 312 | 306 | 306 | 20,000 | 306 |
| 2003-06-26 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2003-06-25 | 310 | 310 | 307 | 307 | 3,000 | 307 |
| 2003-06-24 | 302 | 308 | 302 | 308 | 3,000 | 308 |
| 2003-06-23 | 309 | 309 | 301 | 301 | 2,000 | 301 |
| 2003-06-19 | 309 | 310 | 308 | 310 | 4,000 | 310 |
| 2003-06-18 | 305 | 310 | 305 | 308 | 16,000 | 308 |
| 2003-06-17 | 300 | 305 | 300 | 305 | 7,000 | 305 |
| 2003-06-16 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-06-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-06-12 | 306 | 306 | 300 | 300 | 10,000 | 300 |
| 2003-06-11 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 2003-06-10 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2003-06-09 | 300 | 305 | 300 | 305 | 8,000 | 305 |
| 2003-06-06 | 297 | 297 | 292 | 292 | 3,000 | 292 |
| 2003-06-05 | 290 | 298 | 290 | 298 | 7,000 | 298 |
| 2003-06-04 | 282 | 285 | 282 | 285 | 2,000 | 285 |
| 2003-06-03 | 298 | 298 | 281 | 286 | 13,000 | 286 |
| 2003-06-02 | 288 | 300 | 288 | 298 | 10,000 | 298 |
| 2003-05-29 | 280 | 283 | 280 | 283 | 3,000 | 283 |
| 2003-05-28 | 277 | 283 | 276 | 280 | 9,000 | 280 |
| 2003-05-27 | 278 | 278 | 276 | 276 | 3,000 | 276 |
| 2003-05-26 | 282 | 282 | 270 | 271 | 7,000 | 271 |
| 2003-05-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-05-22 | 267 | 267 | 262 | 262 | 3,000 | 262 |
| 2003-05-21 | 265 | 268 | 262 | 262 | 28,000 | 262 |
| 2003-05-20 | 269 | 269 | 260 | 260 | 16,000 | 260 |
| 2003-05-19 | 265 | 265 | 260 | 265 | 17,000 | 265 |
| 2003-05-16 | 288 | 288 | 280 | 280 | 19,000 | 280 |
| 2003-05-15 | 290 | 290 | 290 | 290 | 14,000 | 290 |
| 2003-05-14 | 292 | 292 | 290 | 290 | 34,000 | 290 |
| 2003-05-13 | 295 | 295 | 291 | 291 | 7,000 | 291 |
| 2003-05-12 | 298 | 298 | 293 | 298 | 3,000 | 298 |
| 2003-05-09 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2003-05-08 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2003-05-07 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2003-05-06 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-05-02 | 300 | 300 | 293 | 293 | 3,000 | 293 |
| 2003-05-01 | 299 | 300 | 299 | 300 | 7,000 | 300 |
| 2003-04-30 | 295 | 299 | 295 | 299 | 6,000 | 299 |
| 2003-04-28 | 296 | 299 | 295 | 295 | 4,000 | 295 |
| 2003-04-25 | 295 | 295 | 292 | 292 | 2,000 | 292 |
| 2003-04-24 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2003-04-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-22 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2003-04-21 | 290 | 292 | 290 | 290 | 13,000 | 290 |
| 2003-04-18 | 291 | 293 | 291 | 293 | 2,000 | 293 |
| 2003-04-17 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2003-04-16 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2003-04-15 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2003-04-14 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2003-04-11 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2003-04-08 | 295 | 295 | 291 | 291 | 5,000 | 291 |
| 2003-04-04 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-04-03 | 297 | 297 | 296 | 296 | 2,000 | 296 |
| 2003-04-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-04-01 | 304 | 304 | 293 | 293 | 10,000 | 293 |
| 2003-03-31 | 304 | 304 | 304 | 304 | 6,000 | 304 |
| 2003-03-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-03-27 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-03-26 | 293 | 298 | 293 | 298 | 3,000 | 298 |
| 2003-03-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-03-24 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2003-03-20 | 292 | 300 | 292 | 300 | 7,000 | 300 |
| 2003-03-19 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 2003-03-18 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-03-14 | 300 | 300 | 292 | 292 | 14,000 | 292 |
| 2003-03-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-03-12 | 292 | 300 | 292 | 300 | 7,000 | 300 |
| 2003-03-11 | 290 | 291 | 290 | 291 | 6,000 | 291 |
| 2003-03-10 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 2003-03-07 | 301 | 301 | 297 | 298 | 11,000 | 298 |
| 2003-03-06 | 305 | 306 | 301 | 301 | 4,000 | 301 |
| 2003-03-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-03-04 | 313 | 315 | 302 | 302 | 10,000 | 302 |
| 2003-03-03 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2003-02-28 | 300 | 314 | 300 | 314 | 9,000 | 314 |
| 2003-02-27 | 300 | 301 | 300 | 300 | 7,000 | 300 |
| 2003-02-26 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 2003-02-25 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2003-02-24 | 312 | 312 | 308 | 309 | 15,000 | 309 |
| 2003-02-21 | 313 | 313 | 307 | 307 | 3,000 | 307 |
| 2003-02-20 | 315 | 318 | 310 | 315 | 12,000 | 315 |
| 2003-02-19 | 312 | 314 | 310 | 310 | 8,000 | 310 |
| 2003-02-18 | 314 | 315 | 314 | 315 | 5,000 | 315 |
| 2003-02-17 | 309 | 311 | 309 | 310 | 4,000 | 310 |
| 2003-02-14 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2003-02-13 | 309 | 309 | 306 | 306 | 7,000 | 306 |
| 2003-02-12 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2003-02-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-02-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-02-06 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-02-04 | 302 | 303 | 302 | 303 | 4,000 | 303 |
| 2003-02-03 | 305 | 310 | 305 | 310 | 9,000 | 310 |
| 2003-01-31 | 304 | 319 | 304 | 304 | 8,000 | 304 |
| 2003-01-30 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2003-01-29 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2003-01-28 | 303 | 303 | 301 | 301 | 2,000 | 301 |
| 2003-01-27 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-01-24 | 308 | 308 | 301 | 301 | 17,000 | 301 |
| 2003-01-23 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2003-01-22 | 301 | 305 | 300 | 300 | 7,000 | 300 |
| 2003-01-21 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-01-20 | 301 | 301 | 300 | 301 | 4,000 | 301 |
| 2003-01-17 | 301 | 301 | 300 | 301 | 5,000 | 301 |
| 2003-01-16 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2003-01-15 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2003-01-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-09 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-01-06 | 320 | 330 | 320 | 330 | 5,000 | 330 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
