7408 (株)ジャムコ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,7361,7361,6551,67537,0001,675
2005-12-291,7001,7801,7001,716154,0001,716
2005-12-281,5701,7001,5701,700123,0001,700
2005-12-271,6471,6501,5701,600210,0001,600
2005-12-261,7291,7401,6491,665144,0001,665
2005-12-221,7001,7201,6711,691214,0001,691
2005-12-211,6801,6801,6451,671125,0001,671
2005-12-201,6211,6801,6201,644124,0001,644
2005-12-191,6721,7121,5831,620164,0001,620
2005-12-161,7101,7391,7001,702110,0001,702
2005-12-151,7481,7481,6801,740126,0001,740
2005-12-141,7371,7491,6601,719182,0001,719
2005-12-131,7981,7991,7031,748186,0001,748
2005-12-121,7751,8751,7251,800760,0001,800
2005-12-091,5451,6851,5451,685396,0001,685
2005-12-081,5401,5851,4661,485317,0001,485
2005-12-071,6621,6921,5011,595538,0001,595
2005-12-061,7201,7411,6381,692604,0001,692
2005-12-051,9692,0201,7501,8001,075,0001,800
2005-12-021,9391,9391,9391,939830,0001,939
2005-12-011,6001,6391,5711,639572,0001,639
2005-11-301,4001,4691,3501,439637,0001,439
2005-11-291,1271,2921,1271,270508,0001,270
2005-11-281,0081,0921,0081,092323,0001,092
2005-11-259481,000926992236,000992
2005-11-24917945917943275,000943
2005-11-2288089487589479,000894
2005-11-2189589586287585,000875
2005-11-18886895841862300,000862
2005-11-17888888888888138,000888
2005-11-1679179178878813,000788
2005-11-1579279378479021,000790
2005-11-1479579578279411,000794
2005-11-117857907837878,000787
2005-11-1078079778079018,000790
2005-11-0979879878078011,000780
2005-11-0880380379079015,000790
2005-11-0779180578579517,000795
2005-11-0480980978279827,000798
2005-11-0280080979580017,000800
2005-11-0181081380080027,000800
2005-10-3180381575181552,000815
2005-10-28790850790791135,000791
2005-10-2777778577678516,000785
2005-10-2676077875076524,000765
2005-10-2574576874075817,000758
2005-10-247407497377499,000749
2005-10-2175075073575015,000750
2005-10-2076076075075015,000750
2005-10-1976076074076026,000760
2005-10-1878178176076023,000760
2005-10-1778478978078027,000780
2005-10-147847847807806,000780
2005-10-1378579078278214,000782
2005-10-1278179578078133,000781
2005-10-1179579877179528,000795
2005-10-077847957757958,000795
2005-10-0678079478079418,000794
2005-10-0579079177979014,000790
2005-10-0478079076979027,000790
2005-10-0378980077577525,000775
2005-09-3076878676578634,000786
2005-09-2978079875279852,000798
2005-09-2879980078078957,000789
2005-09-2778680077979561,000795
2005-09-2680080878079091,000790
2005-09-2283083482082044,000820
2005-09-2185085583584687,000846
2005-09-2086986981984088,000840
2005-09-16820855812855162,000855
2005-09-15841845795808212,000808
2005-09-14915930814828713,000828
2005-09-13790855766855918,000855
2005-09-12755755755755222,000755
2005-09-0962065561565557,000655
2005-09-086206206206203,000620
2005-09-076206256206214,000621
2005-09-066266266196206,000620
2005-09-056256256256251,000625
2005-09-0262963861763717,000637
2005-09-0163963963063816,000638
2005-08-3162064062064019,000640
2005-08-306116206116205,000620
2005-08-296156156116118,000611
2005-08-2661962061761724,000617
2005-08-2561261961261910,000619
2005-08-2462562561862023,000620
2005-08-236236306236287,000628
2005-08-2263063061563013,000630
2005-08-186266396266324,000632
2005-08-1763564062062028,000620
2005-08-166406406356355,000635
2005-08-156506506506501,000650
2005-08-1266066064066011,000660
2005-08-116516606516607,000660
2005-08-1064866063566019,000660
2005-08-096356456356455,000645
2005-08-0861164561064530,000645
2005-08-056556556506508,000650
2005-08-0465666565366511,000665
2005-08-0366766965666520,000665
2005-08-0267767966967711,000677
2005-08-0167067765667729,000677
2005-07-2966967765767721,000677
2005-07-286576676576616,000661
2005-07-276486576486557,000655
2005-07-2666166164164123,000641
2005-07-2565266665266616,000666
2005-07-2266866865665617,000656
2005-07-2167068066767015,000670
2005-07-206796806696808,000680
2005-07-1967168466567920,000679
2005-07-1567868567068520,000685
2005-07-1467067566767514,000675
2005-07-1366067066067010,000670
2005-07-1266767066066018,000660
2005-07-1166568065068028,000680
2005-07-0868568564068536,000685
2005-07-076896896856898,000689
2005-07-0669970069469417,000694
2005-07-0568870068869911,000699
2005-07-0469969968768725,000687
2005-07-0169971269570058,000700
2005-06-3070170968770929,000709
2005-06-2970871369570065,000700
2005-06-28704713703712111,000712
2005-06-2769069768369638,000696
2005-06-2467768567768529,000685
2005-06-2368569068068025,000680
2005-06-2268068167667613,000676
2005-06-2168468567368351,000683
2005-06-2067369067268178,000681
2005-06-176776776756758,000675
2005-06-1666067666067528,000675
2005-06-1565566064366039,000660
2005-06-146606606506505,000650
2005-06-1364765063665017,000650
2005-06-1065065064564710,000647
2005-06-096426426416416,000641
2005-06-0864564964364311,000643
2005-06-0765165264564513,000645
2005-06-0665466064566027,000660
2005-06-0366566565766410,000664
2005-06-0266067066067012,000670
2005-06-0166967465066547,000665
2005-05-3167967966066964,000669
2005-05-30660680652663159,000663
2005-05-2762864062264050,000640
2005-05-2662962962062811,000628
2005-05-2560863060562550,000625
2005-05-246206206106104,000610
2005-05-2361062860562027,000620
2005-05-206106106056109,000610
2005-05-1961561561061017,000610
2005-05-1862062561161517,000615
2005-05-1760163060163039,000630
2005-05-165956255956197,000619
2005-05-136026026026022,000602
2005-05-1260962060062019,000620
2005-05-1159061059061011,000610
2005-05-0958459958459912,000599
2005-05-065945945905907,000590
2005-05-026006005905906,000590
2005-04-2859160059160010,000600
2005-04-275925925925921,000592
2005-04-2661061057059929,000599
2005-04-255836145836144,000614
2005-04-225986005986003,000600
2005-04-215815895715895,000589
2005-04-205946005915916,000591
2005-04-195945945845849,000584
2005-04-185975975605696,000569
2005-04-155915915915912,000591
2005-04-145906105906108,000610
2005-04-136126125996106,000610
2005-04-1261061060561013,000610
2005-04-1160262560062512,000625
2005-04-076166306116309,000630
2005-04-0563063061963013,000630
2005-04-046306396156309,000630
2005-04-0163063161462417,000624
2005-03-316306306306302,000630
2005-03-3062562960062911,000629
2005-03-2963363360363019,000630
2005-03-286356356306308,000630
2005-03-256306316306313,000631
2005-03-246436436296297,000629
2005-03-2364764761063316,000633
2005-03-2259665059465037,000650
2005-03-1858259058258717,000587
2005-03-1759260358260027,000600
2005-03-1660961059061030,000610
2005-03-1560960958060931,000609
2005-03-1462162160661020,000610
2005-03-1162062460162030,000620
2005-03-1062463261262324,000623
2005-03-0959864859862558,000625
2005-03-0858959458659338,000593
2005-03-0759059058558635,000586
2005-03-0458058056958065,000580
2005-03-0353054053054025,000540
2005-03-025405405305358,000535
2005-03-0153053052552511,000525
2005-02-2852153051853027,000530
2005-02-2551252051052011,000520
2005-02-245165235135138,000513
2005-02-235235235155158,000515
2005-02-225235235235234,000523
2005-02-2152252252152215,000522
2005-02-185165225165229,000522
2005-02-175115125115122,000512
2005-02-165105115105115,000511
2005-02-155225225175178,000517
2005-02-1452152152052114,000521
2005-02-1051552051552016,000520
2005-02-095155155125128,000512
2005-02-0850751550551038,000510
2005-02-0751151250350522,000505
2005-02-045155155105107,000510
2005-02-035155175155176,000517
2005-02-025205205195208,000520
2005-02-0151552051551916,000519
2005-01-3150852050851518,000515
2005-01-285055145055074,000507
2005-01-275045145045049,000504
2005-01-265125125055055,000505
2005-01-255025125025124,000512
2005-01-245015185015188,000518
2005-01-2149952049852032,000520
2005-01-205105105105104,000510
2005-01-195105105065067,000506
2005-01-185115155115116,000511
2005-01-1751551551051116,000511
2005-01-145145145125135,000513
2005-01-1352352351151219,000512
2005-01-125155245125138,000513
2005-01-1150951250751217,000512
2005-01-075175175095095,000509
2005-01-0651151150551025,000510
2005-01-0552952950951015,000510
2005-01-0453053050253013,000530

分割・併合履歴 : [1990-03-27]1株→1.1株