7408 (株)ジャムコの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	527	537	527	535	19,000	535
2004-12-29	523	523	510	520	15,000	520
2004-12-28	515	527	515	527	9,000	527
2004-12-27	514	524	510	524	11,000	524
2004-12-24	527	527	527	527	2,000	527
2004-12-22	515	528	500	528	18,000	528
2004-12-21	511	525	510	525	8,000	525
2004-12-20	520	530	510	520	12,000	520
2004-12-17	500	520	499	520	14,000	520
2004-12-16	505	513	501	513	10,000	513
2004-12-15	505	515	505	505	14,000	505
2004-12-14	514	514	514	514	1,000	514
2004-12-13	525	537	520	537	12,000	537
2004-12-10	525	535	519	535	13,000	535
2004-12-09	524	535	514	535	8,000	535
2004-12-08	526	535	526	534	14,000	534
2004-12-07	535	535	535	535	6,000	535
2004-12-06	530	535	530	535	7,000	535
2004-12-03	511	530	511	530	9,000	530
2004-12-02	506	530	506	530	26,000	530
2004-12-01	513	513	508	513	12,000	513
2004-11-30	519	519	519	519	3,000	519
2004-11-29	519	519	501	519	11,000	519
2004-11-26	519	519	519	519	1,000	519
2004-11-25	516	530	505	530	23,000	530
2004-11-19	513	520	513	520	8,000	520
2004-11-18	520	525	515	516	17,000	516
2004-11-17	525	530	522	530	15,000	530
2004-11-16	530	535	525	535	11,000	535
2004-11-15	535	540	526	540	11,000	540
2004-11-12	530	550	530	550	13,000	550
2004-11-11	525	539	525	539	11,000	539
2004-11-10	521	521	521	521	1,000	521
2004-11-09	521	530	520	520	8,000	520
2004-11-08	540	540	527	527	4,000	527
2004-11-05	521	540	520	540	15,000	540
2004-11-04	535	550	522	530	54,000	530
2004-11-02	521	528	521	528	4,000	528
2004-11-01	530	530	530	530	3,000	530
2004-10-29	522	530	519	530	14,000	530
2004-10-28	530	530	510	522	14,000	522
2004-10-27	530	530	530	530	2,000	530
2004-10-26	540	540	520	540	9,000	540
2004-10-25	550	550	536	549	9,000	549
2004-10-22	559	560	555	560	5,000	560
2004-10-21	565	565	552	564	8,000	564
2004-10-20	560	575	560	560	8,000	560
2004-10-19	570	579	570	579	6,000	579
2004-10-18	564	564	564	564	2,000	564
2004-10-15	572	584	572	584	5,000	584
2004-10-14	571	585	571	585	6,000	585
2004-10-13	565	585	561	585	14,000	585
2004-10-12	590	590	590	590	3,000	590
2004-10-08	578	586	570	586	4,000	586
2004-10-07	567	586	567	586	5,000	586
2004-10-06	575	590	564	590	17,000	590
2004-10-04	565	585	565	585	8,000	585
2004-10-01	590	590	585	585	4,000	585
2004-09-30	580	590	580	590	23,000	590
2004-09-29	585	585	580	580	3,000	580
2004-09-28	570	580	560	580	14,000	580
2004-09-27	583	585	580	580	9,000	580
2004-09-24	589	590	585	585	5,000	585
2004-09-22	588	588	587	587	4,000	587
2004-09-21	588	598	582	598	23,000	598
2004-09-17	582	598	582	598	14,000	598
2004-09-16	580	590	580	582	8,000	582
2004-09-15	593	593	581	590	9,000	590
2004-09-14	589	589	589	589	2,000	589
2004-09-13	592	599	590	599	8,000	599
2004-09-10	590	598	561	598	12,000	598
2004-09-09	580	600	580	590	36,000	590
2004-09-08	588	588	588	588	1,000	588
2004-09-07	589	589	589	589	2,000	589
2004-09-06	586	590	580	580	7,000	580
2004-09-03	583	589	580	589	11,000	589
2004-09-02	590	593	580	593	13,000	593
2004-09-01	600	600	580	590	27,000	590
2004-08-31	569	600	569	580	32,000	580
2004-08-30	570	570	569	569	2,000	569
2004-08-26	560	570	560	570	4,000	570
2004-08-25	560	560	560	560	2,000	560
2004-08-24	552	570	552	570	6,000	570
2004-08-23	550	560	550	560	6,000	560
2004-08-20	540	551	540	550	21,000	550
2004-08-19	540	550	540	550	9,000	550
2004-08-18	530	550	523	550	21,000	550
2004-08-17	549	549	549	549	1,000	549
2004-08-13	530	550	530	550	8,000	550
2004-08-12	530	550	530	550	17,000	550
2004-08-11	532	540	525	540	20,000	540
2004-08-10	531	531	530	530	2,000	530
2004-08-09	521	545	521	540	23,000	540
2004-08-06	530	531	530	531	3,000	531
2004-08-05	526	535	526	535	6,000	535
2004-08-04	530	535	511	525	12,000	525
2004-08-03	540	540	520	530	18,000	530
2004-08-02	580	580	550	550	26,000	550
2004-07-30	530	584	530	560	32,000	560
2004-07-29	527	528	525	526	7,000	526
2004-07-28	531	531	524	524	14,000	524
2004-07-27	540	550	515	524	30,000	524
2004-07-26	549	549	525	525	20,000	525
2004-07-23	600	610	560	560	68,000	560
2004-07-22	551	610	550	575	107,000	575
2004-07-21	530	530	510	520	5,000	520
2004-07-20	506	506	490	500	10,000	500
2004-07-16	520	520	506	506	19,000	506
2004-07-15	526	540	521	521	6,000	521
2004-07-14	528	550	528	540	44,000	540
2004-07-13	521	527	521	527	10,000	527
2004-07-12	529	529	515	515	16,000	515
2004-07-09	505	510	498	510	26,000	510
2004-07-08	510	510	500	505	8,000	505
2004-07-07	518	518	505	518	13,000	518
2004-07-06	500	520	498	520	35,000	520
2004-07-05	495	497	490	490	14,000	490
2004-07-02	490	495	490	495	17,000	495
2004-07-01	505	505	493	500	21,000	500
2004-06-30	495	503	490	500	31,000	500
2004-06-29	495	500	488	495	31,000	495
2004-06-28	499	505	495	500	10,000	500
2004-06-25	495	500	495	499	43,000	499
2004-06-24	493	500	492	495	86,000	495
2004-06-23	485	499	485	493	23,000	493
2004-06-22	496	496	490	490	4,000	490
2004-06-21	500	524	492	495	115,000	495
2004-06-18	493	501	490	495	38,000	495
2004-06-17	478	488	468	488	44,000	488
2004-06-16	476	488	476	483	47,000	483
2004-06-15	455	464	455	464	15,000	464
2004-06-14	453	453	446	450	21,000	450
2004-06-11	450	458	450	458	17,000	458
2004-06-10	443	452	443	450	12,000	450
2004-06-09	441	448	439	448	11,000	448
2004-06-08	445	455	441	449	14,000	449
2004-06-07	432	440	430	440	47,000	440
2004-06-04	420	439	420	437	39,000	437
2004-06-03	458	460	435	445	26,000	445
2004-06-02	462	465	460	460	39,000	460
2004-06-01	470	478	470	476	62,000	476
2004-05-31	439	475	437	475	88,000	475
2004-05-28	438	450	430	442	67,000	442
2004-05-27	410	435	410	430	75,000	430
2004-05-26	395	413	390	413	50,000	413
2004-05-25	383	390	370	380	16,000	380
2004-05-24	371	383	371	383	9,000	383
2004-05-21	375	383	375	380	15,000	380
2004-05-20	380	380	380	380	8,000	380
2004-05-19	370	380	365	380	17,000	380
2004-05-18	380	380	380	380	6,000	380
2004-05-17	380	380	375	380	27,000	380
2004-05-14	379	380	369	380	27,000	380
2004-05-13	380	380	380	380	8,000	380
2004-05-12	360	375	360	375	8,000	375
2004-05-11	390	390	375	385	15,000	385
2004-05-10	385	394	385	390	82,000	390
2004-05-07	385	410	380	385	41,000	385
2004-05-06	400	400	381	390	57,000	390
2004-04-30	365	375	365	375	59,000	375
2004-04-28	351	365	351	360	25,000	360
2004-04-27	340	355	340	348	22,000	348
2004-04-26	340	340	340	340	2,000	340
2004-04-23	340	340	340	340	4,000	340
2004-04-22	349	349	348	348	2,000	348
2004-04-21	353	353	350	350	8,000	350
2004-04-20	352	353	352	353	4,000	353
2004-04-19	350	350	350	350	3,000	350
2004-04-16	349	350	331	350	12,000	350
2004-04-15	351	354	350	350	17,000	350
2004-04-14	351	351	351	351	4,000	351
2004-04-13	350	355	350	351	10,000	351
2004-04-12	347	348	347	348	10,000	348
2004-04-09	360	360	346	346	8,000	346
2004-04-08	346	355	346	355	24,000	355
2004-04-07	336	345	336	345	16,000	345
2004-04-06	335	342	335	341	14,000	341
2004-04-05	330	335	330	332	21,000	332
2004-04-02	330	330	330	330	1,000	330
2004-04-01	330	335	326	335	30,000	335
2004-03-31	330	330	330	330	4,000	330
2004-03-30	334	335	330	330	7,000	330
2004-03-29	335	335	335	335	1,000	335
2004-03-26	330	330	328	330	4,000	330
2004-03-25	325	325	325	325	1,000	325
2004-03-24	330	330	330	330	7,000	330
2004-03-23	335	336	324	330	10,000	330
2004-03-19	330	331	330	330	10,000	330
2004-03-18	340	340	331	336	11,000	336
2004-03-17	331	335	330	335	21,000	335
2004-03-16	334	337	331	331	22,000	331
2004-03-15	335	344	333	333	19,000	333
2004-03-12	334	335	331	331	5,000	331
2004-03-11	336	340	336	336	12,000	336
2004-03-10	327	336	327	336	5,000	336
2004-03-09	323	326	323	326	3,000	326
2004-03-08	324	325	319	319	15,000	319
2004-03-05	311	320	311	315	47,000	315
2004-03-04	311	315	311	311	11,000	311
2004-03-03	313	320	313	319	15,000	319
2004-03-02	309	315	309	313	13,000	313
2004-03-01	301	315	301	307	19,000	307
2004-02-27	300	301	298	300	5,000	300
2004-02-26	298	298	298	298	1,000	298
2004-02-25	298	300	297	297	10,000	297
2004-02-24	298	300	298	300	8,000	300
2004-02-23	298	299	297	297	9,000	297
2004-02-20	299	299	299	299	2,000	299
2004-02-19	297	297	297	297	1,000	297
2004-02-18	298	298	297	297	8,000	297
2004-02-17	298	298	297	298	3,000	298
2004-02-16	297	298	297	297	5,000	297
2004-02-13	300	300	297	297	7,000	297
2004-02-12	298	298	298	298	1,000	298
2004-02-10	308	308	300	300	10,000	300
2004-02-09	300	306	300	303	9,000	303
2004-02-06	296	296	296	296	2,000	296
2004-02-05	296	297	294	294	8,000	294
2004-02-03	296	296	295	295	5,000	295
2004-02-02	301	305	294	294	9,000	294
2004-01-30	294	305	294	305	7,000	305
2004-01-29	301	301	293	293	5,000	293
2004-01-28	301	301	301	301	1,000	301
2004-01-27	301	301	301	301	2,000	301
2004-01-26	301	301	300	300	5,000	300
2004-01-23	300	300	300	300	3,000	300
2004-01-22	298	309	298	309	6,000	309
2004-01-21	296	299	296	298	4,000	298
2004-01-20	300	300	300	300	6,000	300
2004-01-19	293	299	293	299	5,000	299
2004-01-16	290	293	290	291	6,000	291
2004-01-15	291	297	290	290	16,000	290
2004-01-14	292	292	292	292	6,000	292
2004-01-13	300	300	292	293	7,000	293
2004-01-09	300	300	300	300	3,000	300
2004-01-07	291	291	291	291	1,000	291
2004-01-06	304	304	303	303	6,000	303
2004-01-05	305	306	305	305	7,000	305

分割・併合履歴： [1990-03-27]1株→1.1株

7408 (株)ジャムコ の時系列データ [2004年度]

7408 (株)ジャムコの時系列データ [2004年度]