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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,736 | 1,736 | 1,655 | 1,675 | 37,000 | 1,675 |
| 2005-12-29 | 1,700 | 1,780 | 1,700 | 1,716 | 154,000 | 1,716 |
| 2005-12-28 | 1,570 | 1,700 | 1,570 | 1,700 | 123,000 | 1,700 |
| 2005-12-27 | 1,647 | 1,650 | 1,570 | 1,600 | 210,000 | 1,600 |
| 2005-12-26 | 1,729 | 1,740 | 1,649 | 1,665 | 144,000 | 1,665 |
| 2005-12-22 | 1,700 | 1,720 | 1,671 | 1,691 | 214,000 | 1,691 |
| 2005-12-21 | 1,680 | 1,680 | 1,645 | 1,671 | 125,000 | 1,671 |
| 2005-12-20 | 1,621 | 1,680 | 1,620 | 1,644 | 124,000 | 1,644 |
| 2005-12-19 | 1,672 | 1,712 | 1,583 | 1,620 | 164,000 | 1,620 |
| 2005-12-16 | 1,710 | 1,739 | 1,700 | 1,702 | 110,000 | 1,702 |
| 2005-12-15 | 1,748 | 1,748 | 1,680 | 1,740 | 126,000 | 1,740 |
| 2005-12-14 | 1,737 | 1,749 | 1,660 | 1,719 | 182,000 | 1,719 |
| 2005-12-13 | 1,798 | 1,799 | 1,703 | 1,748 | 186,000 | 1,748 |
| 2005-12-12 | 1,775 | 1,875 | 1,725 | 1,800 | 760,000 | 1,800 |
| 2005-12-09 | 1,545 | 1,685 | 1,545 | 1,685 | 396,000 | 1,685 |
| 2005-12-08 | 1,540 | 1,585 | 1,466 | 1,485 | 317,000 | 1,485 |
| 2005-12-07 | 1,662 | 1,692 | 1,501 | 1,595 | 538,000 | 1,595 |
| 2005-12-06 | 1,720 | 1,741 | 1,638 | 1,692 | 604,000 | 1,692 |
| 2005-12-05 | 1,969 | 2,020 | 1,750 | 1,800 | 1,075,000 | 1,800 |
| 2005-12-02 | 1,939 | 1,939 | 1,939 | 1,939 | 830,000 | 1,939 |
| 2005-12-01 | 1,600 | 1,639 | 1,571 | 1,639 | 572,000 | 1,639 |
| 2005-11-30 | 1,400 | 1,469 | 1,350 | 1,439 | 637,000 | 1,439 |
| 2005-11-29 | 1,127 | 1,292 | 1,127 | 1,270 | 508,000 | 1,270 |
| 2005-11-28 | 1,008 | 1,092 | 1,008 | 1,092 | 323,000 | 1,092 |
| 2005-11-25 | 948 | 1,000 | 926 | 992 | 236,000 | 992 |
| 2005-11-24 | 917 | 945 | 917 | 943 | 275,000 | 943 |
| 2005-11-22 | 880 | 894 | 875 | 894 | 79,000 | 894 |
| 2005-11-21 | 895 | 895 | 862 | 875 | 85,000 | 875 |
| 2005-11-18 | 886 | 895 | 841 | 862 | 300,000 | 862 |
| 2005-11-17 | 888 | 888 | 888 | 888 | 138,000 | 888 |
| 2005-11-16 | 791 | 791 | 788 | 788 | 13,000 | 788 |
| 2005-11-15 | 792 | 793 | 784 | 790 | 21,000 | 790 |
| 2005-11-14 | 795 | 795 | 782 | 794 | 11,000 | 794 |
| 2005-11-11 | 785 | 790 | 783 | 787 | 8,000 | 787 |
| 2005-11-10 | 780 | 797 | 780 | 790 | 18,000 | 790 |
| 2005-11-09 | 798 | 798 | 780 | 780 | 11,000 | 780 |
| 2005-11-08 | 803 | 803 | 790 | 790 | 15,000 | 790 |
| 2005-11-07 | 791 | 805 | 785 | 795 | 17,000 | 795 |
| 2005-11-04 | 809 | 809 | 782 | 798 | 27,000 | 798 |
| 2005-11-02 | 800 | 809 | 795 | 800 | 17,000 | 800 |
| 2005-11-01 | 810 | 813 | 800 | 800 | 27,000 | 800 |
| 2005-10-31 | 803 | 815 | 751 | 815 | 52,000 | 815 |
| 2005-10-28 | 790 | 850 | 790 | 791 | 135,000 | 791 |
| 2005-10-27 | 777 | 785 | 776 | 785 | 16,000 | 785 |
| 2005-10-26 | 760 | 778 | 750 | 765 | 24,000 | 765 |
| 2005-10-25 | 745 | 768 | 740 | 758 | 17,000 | 758 |
| 2005-10-24 | 740 | 749 | 737 | 749 | 9,000 | 749 |
| 2005-10-21 | 750 | 750 | 735 | 750 | 15,000 | 750 |
| 2005-10-20 | 760 | 760 | 750 | 750 | 15,000 | 750 |
| 2005-10-19 | 760 | 760 | 740 | 760 | 26,000 | 760 |
| 2005-10-18 | 781 | 781 | 760 | 760 | 23,000 | 760 |
| 2005-10-17 | 784 | 789 | 780 | 780 | 27,000 | 780 |
| 2005-10-14 | 784 | 784 | 780 | 780 | 6,000 | 780 |
| 2005-10-13 | 785 | 790 | 782 | 782 | 14,000 | 782 |
| 2005-10-12 | 781 | 795 | 780 | 781 | 33,000 | 781 |
| 2005-10-11 | 795 | 798 | 771 | 795 | 28,000 | 795 |
| 2005-10-07 | 784 | 795 | 775 | 795 | 8,000 | 795 |
| 2005-10-06 | 780 | 794 | 780 | 794 | 18,000 | 794 |
| 2005-10-05 | 790 | 791 | 779 | 790 | 14,000 | 790 |
| 2005-10-04 | 780 | 790 | 769 | 790 | 27,000 | 790 |
| 2005-10-03 | 789 | 800 | 775 | 775 | 25,000 | 775 |
| 2005-09-30 | 768 | 786 | 765 | 786 | 34,000 | 786 |
| 2005-09-29 | 780 | 798 | 752 | 798 | 52,000 | 798 |
| 2005-09-28 | 799 | 800 | 780 | 789 | 57,000 | 789 |
| 2005-09-27 | 786 | 800 | 779 | 795 | 61,000 | 795 |
| 2005-09-26 | 800 | 808 | 780 | 790 | 91,000 | 790 |
| 2005-09-22 | 830 | 834 | 820 | 820 | 44,000 | 820 |
| 2005-09-21 | 850 | 855 | 835 | 846 | 87,000 | 846 |
| 2005-09-20 | 869 | 869 | 819 | 840 | 88,000 | 840 |
| 2005-09-16 | 820 | 855 | 812 | 855 | 162,000 | 855 |
| 2005-09-15 | 841 | 845 | 795 | 808 | 212,000 | 808 |
| 2005-09-14 | 915 | 930 | 814 | 828 | 713,000 | 828 |
| 2005-09-13 | 790 | 855 | 766 | 855 | 918,000 | 855 |
| 2005-09-12 | 755 | 755 | 755 | 755 | 222,000 | 755 |
| 2005-09-09 | 620 | 655 | 615 | 655 | 57,000 | 655 |
| 2005-09-08 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2005-09-07 | 620 | 625 | 620 | 621 | 4,000 | 621 |
| 2005-09-06 | 626 | 626 | 619 | 620 | 6,000 | 620 |
| 2005-09-05 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-09-02 | 629 | 638 | 617 | 637 | 17,000 | 637 |
| 2005-09-01 | 639 | 639 | 630 | 638 | 16,000 | 638 |
| 2005-08-31 | 620 | 640 | 620 | 640 | 19,000 | 640 |
| 2005-08-30 | 611 | 620 | 611 | 620 | 5,000 | 620 |
| 2005-08-29 | 615 | 615 | 611 | 611 | 8,000 | 611 |
| 2005-08-26 | 619 | 620 | 617 | 617 | 24,000 | 617 |
| 2005-08-25 | 612 | 619 | 612 | 619 | 10,000 | 619 |
| 2005-08-24 | 625 | 625 | 618 | 620 | 23,000 | 620 |
| 2005-08-23 | 623 | 630 | 623 | 628 | 7,000 | 628 |
| 2005-08-22 | 630 | 630 | 615 | 630 | 13,000 | 630 |
| 2005-08-18 | 626 | 639 | 626 | 632 | 4,000 | 632 |
| 2005-08-17 | 635 | 640 | 620 | 620 | 28,000 | 620 |
| 2005-08-16 | 640 | 640 | 635 | 635 | 5,000 | 635 |
| 2005-08-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-08-12 | 660 | 660 | 640 | 660 | 11,000 | 660 |
| 2005-08-11 | 651 | 660 | 651 | 660 | 7,000 | 660 |
| 2005-08-10 | 648 | 660 | 635 | 660 | 19,000 | 660 |
| 2005-08-09 | 635 | 645 | 635 | 645 | 5,000 | 645 |
| 2005-08-08 | 611 | 645 | 610 | 645 | 30,000 | 645 |
| 2005-08-05 | 655 | 655 | 650 | 650 | 8,000 | 650 |
| 2005-08-04 | 656 | 665 | 653 | 665 | 11,000 | 665 |
| 2005-08-03 | 667 | 669 | 656 | 665 | 20,000 | 665 |
| 2005-08-02 | 677 | 679 | 669 | 677 | 11,000 | 677 |
| 2005-08-01 | 670 | 677 | 656 | 677 | 29,000 | 677 |
| 2005-07-29 | 669 | 677 | 657 | 677 | 21,000 | 677 |
| 2005-07-28 | 657 | 667 | 657 | 661 | 6,000 | 661 |
| 2005-07-27 | 648 | 657 | 648 | 655 | 7,000 | 655 |
| 2005-07-26 | 661 | 661 | 641 | 641 | 23,000 | 641 |
| 2005-07-25 | 652 | 666 | 652 | 666 | 16,000 | 666 |
| 2005-07-22 | 668 | 668 | 656 | 656 | 17,000 | 656 |
| 2005-07-21 | 670 | 680 | 667 | 670 | 15,000 | 670 |
| 2005-07-20 | 679 | 680 | 669 | 680 | 8,000 | 680 |
| 2005-07-19 | 671 | 684 | 665 | 679 | 20,000 | 679 |
| 2005-07-15 | 678 | 685 | 670 | 685 | 20,000 | 685 |
| 2005-07-14 | 670 | 675 | 667 | 675 | 14,000 | 675 |
| 2005-07-13 | 660 | 670 | 660 | 670 | 10,000 | 670 |
| 2005-07-12 | 667 | 670 | 660 | 660 | 18,000 | 660 |
| 2005-07-11 | 665 | 680 | 650 | 680 | 28,000 | 680 |
| 2005-07-08 | 685 | 685 | 640 | 685 | 36,000 | 685 |
| 2005-07-07 | 689 | 689 | 685 | 689 | 8,000 | 689 |
| 2005-07-06 | 699 | 700 | 694 | 694 | 17,000 | 694 |
| 2005-07-05 | 688 | 700 | 688 | 699 | 11,000 | 699 |
| 2005-07-04 | 699 | 699 | 687 | 687 | 25,000 | 687 |
| 2005-07-01 | 699 | 712 | 695 | 700 | 58,000 | 700 |
| 2005-06-30 | 701 | 709 | 687 | 709 | 29,000 | 709 |
| 2005-06-29 | 708 | 713 | 695 | 700 | 65,000 | 700 |
| 2005-06-28 | 704 | 713 | 703 | 712 | 111,000 | 712 |
| 2005-06-27 | 690 | 697 | 683 | 696 | 38,000 | 696 |
| 2005-06-24 | 677 | 685 | 677 | 685 | 29,000 | 685 |
| 2005-06-23 | 685 | 690 | 680 | 680 | 25,000 | 680 |
| 2005-06-22 | 680 | 681 | 676 | 676 | 13,000 | 676 |
| 2005-06-21 | 684 | 685 | 673 | 683 | 51,000 | 683 |
| 2005-06-20 | 673 | 690 | 672 | 681 | 78,000 | 681 |
| 2005-06-17 | 677 | 677 | 675 | 675 | 8,000 | 675 |
| 2005-06-16 | 660 | 676 | 660 | 675 | 28,000 | 675 |
| 2005-06-15 | 655 | 660 | 643 | 660 | 39,000 | 660 |
| 2005-06-14 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 2005-06-13 | 647 | 650 | 636 | 650 | 17,000 | 650 |
| 2005-06-10 | 650 | 650 | 645 | 647 | 10,000 | 647 |
| 2005-06-09 | 642 | 642 | 641 | 641 | 6,000 | 641 |
| 2005-06-08 | 645 | 649 | 643 | 643 | 11,000 | 643 |
| 2005-06-07 | 651 | 652 | 645 | 645 | 13,000 | 645 |
| 2005-06-06 | 654 | 660 | 645 | 660 | 27,000 | 660 |
| 2005-06-03 | 665 | 665 | 657 | 664 | 10,000 | 664 |
| 2005-06-02 | 660 | 670 | 660 | 670 | 12,000 | 670 |
| 2005-06-01 | 669 | 674 | 650 | 665 | 47,000 | 665 |
| 2005-05-31 | 679 | 679 | 660 | 669 | 64,000 | 669 |
| 2005-05-30 | 660 | 680 | 652 | 663 | 159,000 | 663 |
| 2005-05-27 | 628 | 640 | 622 | 640 | 50,000 | 640 |
| 2005-05-26 | 629 | 629 | 620 | 628 | 11,000 | 628 |
| 2005-05-25 | 608 | 630 | 605 | 625 | 50,000 | 625 |
| 2005-05-24 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2005-05-23 | 610 | 628 | 605 | 620 | 27,000 | 620 |
| 2005-05-20 | 610 | 610 | 605 | 610 | 9,000 | 610 |
| 2005-05-19 | 615 | 615 | 610 | 610 | 17,000 | 610 |
| 2005-05-18 | 620 | 625 | 611 | 615 | 17,000 | 615 |
| 2005-05-17 | 601 | 630 | 601 | 630 | 39,000 | 630 |
| 2005-05-16 | 595 | 625 | 595 | 619 | 7,000 | 619 |
| 2005-05-13 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2005-05-12 | 609 | 620 | 600 | 620 | 19,000 | 620 |
| 2005-05-11 | 590 | 610 | 590 | 610 | 11,000 | 610 |
| 2005-05-09 | 584 | 599 | 584 | 599 | 12,000 | 599 |
| 2005-05-06 | 594 | 594 | 590 | 590 | 7,000 | 590 |
| 2005-05-02 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 2005-04-28 | 591 | 600 | 591 | 600 | 10,000 | 600 |
| 2005-04-27 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2005-04-26 | 610 | 610 | 570 | 599 | 29,000 | 599 |
| 2005-04-25 | 583 | 614 | 583 | 614 | 4,000 | 614 |
| 2005-04-22 | 598 | 600 | 598 | 600 | 3,000 | 600 |
| 2005-04-21 | 581 | 589 | 571 | 589 | 5,000 | 589 |
| 2005-04-20 | 594 | 600 | 591 | 591 | 6,000 | 591 |
| 2005-04-19 | 594 | 594 | 584 | 584 | 9,000 | 584 |
| 2005-04-18 | 597 | 597 | 560 | 569 | 6,000 | 569 |
| 2005-04-15 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2005-04-14 | 590 | 610 | 590 | 610 | 8,000 | 610 |
| 2005-04-13 | 612 | 612 | 599 | 610 | 6,000 | 610 |
| 2005-04-12 | 610 | 610 | 605 | 610 | 13,000 | 610 |
| 2005-04-11 | 602 | 625 | 600 | 625 | 12,000 | 625 |
| 2005-04-07 | 616 | 630 | 611 | 630 | 9,000 | 630 |
| 2005-04-05 | 630 | 630 | 619 | 630 | 13,000 | 630 |
| 2005-04-04 | 630 | 639 | 615 | 630 | 9,000 | 630 |
| 2005-04-01 | 630 | 631 | 614 | 624 | 17,000 | 624 |
| 2005-03-31 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2005-03-30 | 625 | 629 | 600 | 629 | 11,000 | 629 |
| 2005-03-29 | 633 | 633 | 603 | 630 | 19,000 | 630 |
| 2005-03-28 | 635 | 635 | 630 | 630 | 8,000 | 630 |
| 2005-03-25 | 630 | 631 | 630 | 631 | 3,000 | 631 |
| 2005-03-24 | 643 | 643 | 629 | 629 | 7,000 | 629 |
| 2005-03-23 | 647 | 647 | 610 | 633 | 16,000 | 633 |
| 2005-03-22 | 596 | 650 | 594 | 650 | 37,000 | 650 |
| 2005-03-18 | 582 | 590 | 582 | 587 | 17,000 | 587 |
| 2005-03-17 | 592 | 603 | 582 | 600 | 27,000 | 600 |
| 2005-03-16 | 609 | 610 | 590 | 610 | 30,000 | 610 |
| 2005-03-15 | 609 | 609 | 580 | 609 | 31,000 | 609 |
| 2005-03-14 | 621 | 621 | 606 | 610 | 20,000 | 610 |
| 2005-03-11 | 620 | 624 | 601 | 620 | 30,000 | 620 |
| 2005-03-10 | 624 | 632 | 612 | 623 | 24,000 | 623 |
| 2005-03-09 | 598 | 648 | 598 | 625 | 58,000 | 625 |
| 2005-03-08 | 589 | 594 | 586 | 593 | 38,000 | 593 |
| 2005-03-07 | 590 | 590 | 585 | 586 | 35,000 | 586 |
| 2005-03-04 | 580 | 580 | 569 | 580 | 65,000 | 580 |
| 2005-03-03 | 530 | 540 | 530 | 540 | 25,000 | 540 |
| 2005-03-02 | 540 | 540 | 530 | 535 | 8,000 | 535 |
| 2005-03-01 | 530 | 530 | 525 | 525 | 11,000 | 525 |
| 2005-02-28 | 521 | 530 | 518 | 530 | 27,000 | 530 |
| 2005-02-25 | 512 | 520 | 510 | 520 | 11,000 | 520 |
| 2005-02-24 | 516 | 523 | 513 | 513 | 8,000 | 513 |
| 2005-02-23 | 523 | 523 | 515 | 515 | 8,000 | 515 |
| 2005-02-22 | 523 | 523 | 523 | 523 | 4,000 | 523 |
| 2005-02-21 | 522 | 522 | 521 | 522 | 15,000 | 522 |
| 2005-02-18 | 516 | 522 | 516 | 522 | 9,000 | 522 |
| 2005-02-17 | 511 | 512 | 511 | 512 | 2,000 | 512 |
| 2005-02-16 | 510 | 511 | 510 | 511 | 5,000 | 511 |
| 2005-02-15 | 522 | 522 | 517 | 517 | 8,000 | 517 |
| 2005-02-14 | 521 | 521 | 520 | 521 | 14,000 | 521 |
| 2005-02-10 | 515 | 520 | 515 | 520 | 16,000 | 520 |
| 2005-02-09 | 515 | 515 | 512 | 512 | 8,000 | 512 |
| 2005-02-08 | 507 | 515 | 505 | 510 | 38,000 | 510 |
| 2005-02-07 | 511 | 512 | 503 | 505 | 22,000 | 505 |
| 2005-02-04 | 515 | 515 | 510 | 510 | 7,000 | 510 |
| 2005-02-03 | 515 | 517 | 515 | 517 | 6,000 | 517 |
| 2005-02-02 | 520 | 520 | 519 | 520 | 8,000 | 520 |
| 2005-02-01 | 515 | 520 | 515 | 519 | 16,000 | 519 |
| 2005-01-31 | 508 | 520 | 508 | 515 | 18,000 | 515 |
| 2005-01-28 | 505 | 514 | 505 | 507 | 4,000 | 507 |
| 2005-01-27 | 504 | 514 | 504 | 504 | 9,000 | 504 |
| 2005-01-26 | 512 | 512 | 505 | 505 | 5,000 | 505 |
| 2005-01-25 | 502 | 512 | 502 | 512 | 4,000 | 512 |
| 2005-01-24 | 501 | 518 | 501 | 518 | 8,000 | 518 |
| 2005-01-21 | 499 | 520 | 498 | 520 | 32,000 | 520 |
| 2005-01-20 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2005-01-19 | 510 | 510 | 506 | 506 | 7,000 | 506 |
| 2005-01-18 | 511 | 515 | 511 | 511 | 6,000 | 511 |
| 2005-01-17 | 515 | 515 | 510 | 511 | 16,000 | 511 |
| 2005-01-14 | 514 | 514 | 512 | 513 | 5,000 | 513 |
| 2005-01-13 | 523 | 523 | 511 | 512 | 19,000 | 512 |
| 2005-01-12 | 515 | 524 | 512 | 513 | 8,000 | 513 |
| 2005-01-11 | 509 | 512 | 507 | 512 | 17,000 | 512 |
| 2005-01-07 | 517 | 517 | 509 | 509 | 5,000 | 509 |
| 2005-01-06 | 511 | 511 | 505 | 510 | 25,000 | 510 |
| 2005-01-05 | 529 | 529 | 509 | 510 | 15,000 | 510 |
| 2005-01-04 | 530 | 530 | 502 | 530 | 13,000 | 530 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
