7408 (株)ジャムコ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0661,0801,0631,08017,0001,080
2006-12-281,1081,1081,0781,07924,0001,079
2006-12-271,1101,1151,1101,1105,0001,110
2006-12-261,0811,1301,0811,10430,0001,104
2006-12-251,1481,1481,0561,07561,0001,075
2006-12-221,1571,1581,1501,15024,0001,150
2006-12-211,1611,1631,1561,15741,0001,157
2006-12-201,1711,1731,1601,16224,0001,162
2006-12-191,1801,1801,1701,17012,0001,170
2006-12-181,1901,1901,1651,16549,0001,165
2006-12-151,1621,1701,1621,16437,0001,164
2006-12-141,1761,1761,1521,15860,0001,158
2006-12-131,1881,1881,1711,17725,0001,177
2006-12-121,1921,2011,1891,19118,0001,191
2006-12-111,2001,2081,1911,2087,0001,208
2006-12-081,2181,2181,1971,21522,0001,215
2006-12-071,2201,2201,2201,2203,0001,220
2006-12-061,2301,2301,2051,22322,0001,223
2006-12-051,2501,2501,2101,21018,0001,210
2006-12-041,2201,2501,2201,2508,0001,250
2006-12-011,2161,2391,2161,22011,0001,220
2006-11-301,2291,2291,2151,2286,0001,228
2006-11-291,1851,2141,1851,20014,0001,200
2006-11-281,1651,1851,1531,18120,0001,181
2006-11-271,1861,1901,1781,18016,0001,180
2006-11-241,1771,1861,1661,18610,0001,186
2006-11-221,1631,1901,1631,18613,0001,186
2006-11-211,2001,2001,1801,1908,0001,190
2006-11-201,1711,2001,1501,19032,0001,190
2006-11-171,1901,2301,1601,22037,0001,220
2006-11-161,2061,2151,2031,2039,0001,203
2006-11-151,2021,2301,1901,23033,0001,230
2006-11-141,1881,2181,1881,2189,0001,218
2006-11-131,2001,2201,1801,2209,0001,220
2006-11-101,2241,2241,2031,21919,0001,219
2006-11-091,2121,2321,2001,21816,0001,218
2006-11-081,2251,2401,2041,23034,0001,230
2006-11-071,2151,2301,2131,23012,0001,230
2006-11-061,2031,2331,2031,23314,0001,233
2006-11-021,2101,2301,2011,23016,0001,230
2006-11-011,2021,2151,2011,21517,0001,215
2006-10-311,2001,2151,1991,21544,0001,215
2006-10-301,2191,2191,2051,20636,0001,206
2006-10-271,2441,2601,2311,24125,0001,241
2006-10-261,2411,2421,2261,23054,0001,230
2006-10-251,2511,2511,2401,24027,0001,240
2006-10-241,2531,2551,2491,25036,0001,250
2006-10-231,2651,2701,2511,25125,0001,251
2006-10-201,2861,2991,2711,27113,0001,271
2006-10-191,3001,3001,2801,28017,0001,280
2006-10-181,2801,2901,2601,27638,0001,276
2006-10-171,2651,2651,2351,25011,0001,250
2006-10-161,2171,2651,2171,26527,0001,265
2006-10-131,2151,2291,2131,22523,0001,225
2006-10-121,2291,2301,2011,23020,0001,230
2006-10-111,2681,2681,2061,23035,0001,230
2006-10-101,2851,3001,2741,28018,0001,280
2006-10-061,2911,3071,2911,29920,0001,299
2006-10-051,2651,2791,2631,27920,0001,279
2006-10-041,2761,2801,2651,26514,0001,265
2006-10-031,2891,2891,2651,28016,0001,280
2006-10-021,3001,3001,2951,2956,0001,295
2006-09-291,3201,3201,3011,30710,0001,307
2006-09-281,3101,3301,3101,32012,0001,320
2006-09-271,2901,3251,2901,30624,0001,306
2006-09-261,2991,3001,2901,2905,0001,290
2006-09-251,3101,3101,2801,29917,0001,299
2006-09-221,3001,3001,2801,29013,0001,290
2006-09-211,3251,3251,3001,3108,0001,310
2006-09-201,2901,3101,2701,31027,0001,310
2006-09-191,3051,3061,2901,30620,0001,306
2006-09-151,3391,3401,3051,32532,0001,325
2006-09-141,4001,4151,3221,340100,0001,340
2006-09-131,2501,4661,2501,416335,0001,416
2006-09-121,2991,2991,2501,26631,0001,266
2006-09-111,3431,3431,3001,30029,0001,300
2006-09-081,3061,3201,2971,32029,0001,320
2006-09-071,3041,3301,3011,32331,0001,323
2006-09-061,2711,3441,2701,344160,0001,344
2006-09-051,2611,2691,2561,25912,0001,259
2006-09-041,2491,2591,2481,25813,0001,258
2006-09-011,2471,2471,2271,23116,0001,231
2006-08-311,2471,2471,2201,23514,0001,235
2006-08-301,2501,2501,2301,2309,0001,230
2006-08-291,2501,2751,2501,25321,0001,253
2006-08-281,2501,2701,2321,25015,0001,250
2006-08-251,2701,2851,2541,25418,0001,254
2006-08-241,2801,2931,2621,27012,0001,270
2006-08-231,3121,3121,2801,28330,0001,283
2006-08-221,2541,3111,2531,31043,0001,310
2006-08-211,2511,2801,2501,27453,0001,274
2006-08-181,2131,2251,2131,22532,0001,225
2006-08-171,2351,2361,2221,22238,0001,222
2006-08-161,2191,2221,2161,22041,0001,220
2006-08-151,2161,2281,2151,22021,0001,220
2006-08-141,2161,2161,2111,21511,0001,215
2006-08-111,2281,2281,2131,21612,0001,216
2006-08-101,2351,2391,2281,22812,0001,228
2006-08-091,2361,2361,2251,23316,0001,233
2006-08-081,2091,2341,2091,23414,0001,234
2006-08-071,2291,2291,2121,2167,0001,216
2006-08-041,2201,2301,2151,22917,0001,229
2006-08-031,2201,2221,2181,21815,0001,218
2006-08-021,2201,2251,2101,22017,0001,220
2006-08-011,2471,2591,2241,24018,0001,240
2006-07-311,2721,2801,2301,23025,0001,230
2006-07-281,2151,2401,2001,24051,0001,240
2006-07-271,2301,2301,1931,21516,0001,215
2006-07-261,2991,2991,1961,23028,0001,230
2006-07-251,2981,2981,2601,27016,0001,270
2006-07-241,1961,2301,1901,23010,0001,230
2006-07-211,2001,2201,1901,19516,0001,195
2006-07-201,2301,2491,2201,22018,0001,220
2006-07-191,2201,2271,1711,17143,0001,171
2006-07-181,2511,2681,2001,24546,0001,245
2006-07-141,2891,2891,2611,26128,0001,261
2006-07-131,2861,3021,2861,29515,0001,295
2006-07-121,3401,3401,3051,30512,0001,305
2006-07-111,3511,3511,3201,32015,0001,320
2006-07-101,3101,3651,2911,36525,0001,365
2006-07-071,3471,3601,3301,35034,0001,350
2006-07-061,3261,3301,3201,32724,0001,327
2006-07-051,3791,3801,3301,34351,0001,343
2006-07-041,3951,4051,3841,38417,0001,384
2006-07-031,3941,4001,3941,39414,0001,394
2006-06-301,4401,4651,3941,39466,0001,394
2006-06-291,3811,3991,3701,39818,0001,398
2006-06-281,3601,3801,3601,36116,0001,361
2006-06-271,3851,3851,3751,37530,0001,375
2006-06-261,3601,3861,3601,37015,0001,370
2006-06-231,3991,4001,3821,40015,0001,400
2006-06-221,3901,3901,3611,39021,0001,390
2006-06-211,3671,3671,3401,36024,0001,360
2006-06-201,3871,3901,3701,37016,0001,370
2006-06-191,3891,4001,3711,40021,0001,400
2006-06-161,3801,4091,3611,40955,0001,409
2006-06-151,3401,3601,3401,34735,0001,347
2006-06-141,2491,2851,2491,26029,0001,260
2006-06-131,2551,2701,2501,25023,0001,250
2006-06-121,2401,3001,2401,30038,0001,300
2006-06-091,2811,3561,2801,32031,0001,320
2006-06-081,2021,2801,1511,28099,0001,280
2006-06-071,2901,3001,2501,25040,0001,250
2006-06-061,3201,3201,3001,30639,0001,306
2006-06-051,3101,3641,3091,36031,0001,360
2006-06-021,3201,3891,2001,389117,0001,389
2006-06-011,4151,4201,3401,34055,0001,340
2006-05-311,4051,4101,4001,40568,0001,405
2006-05-301,4491,4501,4251,44544,0001,445
2006-05-291,4301,4501,4251,45051,0001,450
2006-05-261,4151,4401,4121,41543,0001,415
2006-05-251,4841,4841,4351,43541,0001,435
2006-05-241,4691,4781,4501,46527,0001,465
2006-05-231,4921,5101,4501,45037,0001,450
2006-05-221,5851,5851,5501,55019,0001,550
2006-05-191,5411,5481,4561,50034,0001,500
2006-05-181,4981,5411,4201,54041,0001,540
2006-05-171,5411,5501,5001,54830,0001,548
2006-05-161,5771,6071,5501,55046,0001,550
2006-05-151,5651,6251,5511,57530,0001,575
2006-05-121,6151,6201,5901,60329,0001,603
2006-05-111,6481,6571,6251,65085,0001,650
2006-05-101,6301,6491,6201,64854,0001,648
2006-05-091,6441,6441,6221,63038,0001,630
2006-05-081,6251,6551,6111,64561,0001,645
2006-05-021,6171,6401,6151,62050,0001,620
2006-05-011,6501,6501,6021,64570,0001,645
2006-04-281,6211,6211,5661,59057,0001,590
2006-04-271,6401,6491,5901,61196,0001,611
2006-04-261,5611,6601,5611,658138,0001,658
2006-04-251,5211,5561,5151,55523,0001,555
2006-04-241,5641,5641,5001,52138,0001,521
2006-04-211,6301,6301,5911,59475,0001,594
2006-04-201,6001,6291,5751,61142,0001,611
2006-04-191,6341,6391,5711,60953,0001,609
2006-04-181,5691,6171,5621,61769,0001,617
2006-04-171,6421,6481,5531,570143,0001,570
2006-04-141,5391,6101,5261,608178,0001,608
2006-04-131,4901,5251,4901,52580,0001,525
2006-04-121,4501,4701,4301,47025,0001,470
2006-04-111,4951,4951,4701,47014,0001,470
2006-04-101,4711,4931,4701,48514,0001,485
2006-04-071,4821,4901,4721,47517,0001,475
2006-04-061,5001,5001,4711,47123,0001,471
2006-04-051,5191,5191,4301,43531,0001,435
2006-04-041,4991,5001,4821,49937,0001,499
2006-04-031,5001,5181,4701,48128,0001,481
2006-03-311,4341,4601,4261,46035,0001,460
2006-03-301,4451,4611,4301,44564,0001,445
2006-03-291,4001,4201,4001,41513,0001,415
2006-03-281,4101,4101,3951,3957,0001,395
2006-03-271,4211,4211,3901,4109,0001,410
2006-03-241,4001,4201,3851,38614,0001,386
2006-03-231,4121,4151,4001,40019,0001,400
2006-03-221,4361,4491,4101,41021,0001,410
2006-03-201,3801,4401,3801,43033,0001,430
2006-03-171,3651,4001,3651,40016,0001,400
2006-03-161,4291,4291,3611,36515,0001,365
2006-03-151,4211,4501,4101,42918,0001,429
2006-03-141,4701,4701,4201,42019,0001,420
2006-03-131,4321,4501,4001,45075,0001,450
2006-03-101,3801,4101,3701,40539,0001,405
2006-03-091,3301,3701,3201,37016,0001,370
2006-03-081,3301,3301,2501,25015,0001,250
2006-03-071,3651,3701,3231,33014,0001,330
2006-03-061,3151,3651,3151,3658,0001,365
2006-03-031,3301,3651,3301,36515,0001,365
2006-03-021,3601,3981,3351,33521,0001,335
2006-03-011,3501,4001,3301,34137,0001,341
2006-02-281,4211,4331,3301,41048,0001,410
2006-02-271,4451,4701,4101,41026,0001,410
2006-02-241,4101,4551,4001,45519,0001,455
2006-02-231,3401,4501,3401,44960,0001,449
2006-02-221,3381,3701,3181,35032,0001,350
2006-02-211,1991,2981,1911,29887,0001,298
2006-02-201,2621,2621,1821,200208,0001,200
2006-02-171,4801,4801,3821,38243,0001,382
2006-02-161,5301,5301,4901,49021,0001,490
2006-02-151,5461,5481,4551,53035,0001,530
2006-02-141,4801,5191,4401,49555,0001,495
2006-02-131,5271,5421,4901,50850,0001,508
2006-02-101,5611,5891,4801,58578,0001,585
2006-02-091,6351,6351,5671,59027,0001,590
2006-02-081,6371,6371,5451,54552,0001,545
2006-02-071,6461,6681,6351,64544,0001,645
2006-02-061,6801,6801,6431,66953,0001,669
2006-02-031,6791,6981,6751,68545,0001,685
2006-02-021,7001,7301,6711,681174,0001,681
2006-02-011,6901,7001,6401,651155,0001,651
2006-01-311,6481,6761,6221,676144,0001,676
2006-01-301,6501,6501,6101,63579,0001,635
2006-01-271,5331,6101,5301,595141,0001,595
2006-01-261,4501,4851,4251,48529,0001,485
2006-01-251,4001,4601,4001,43044,0001,430
2006-01-241,3531,4401,3531,40034,0001,400
2006-01-231,3601,4451,3601,37357,0001,373
2006-01-201,5011,5101,4101,48060,0001,480
2006-01-191,3701,4901,3701,48876,0001,488
2006-01-181,5091,5101,2151,430165,0001,430
2006-01-171,5311,5901,5151,51590,0001,515
2006-01-161,6051,6101,5831,59163,0001,591
2006-01-131,6301,6391,6001,60772,0001,607
2006-01-121,6231,6501,6011,63586,0001,635
2006-01-111,6131,6401,5761,61167,0001,611
2006-01-101,6501,6701,6111,61144,0001,611
2006-01-061,6051,6401,6001,63555,0001,635
2006-01-051,6511,6511,6011,61549,0001,615
2006-01-041,6581,6991,5201,654134,0001,654

分割・併合履歴 : [1990-03-27]1株→1.1株