7408 (株)ジャムコ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 315 | 300 | 310 | 6,000 | 310 |
| 2008-12-29 | 306 | 306 | 300 | 300 | 15,000 | 300 |
| 2008-12-26 | 298 | 305 | 295 | 305 | 19,000 | 305 |
| 2008-12-25 | 295 | 298 | 293 | 297 | 15,000 | 297 |
| 2008-12-24 | 295 | 297 | 292 | 297 | 16,000 | 297 |
| 2008-12-22 | 303 | 303 | 296 | 298 | 27,000 | 298 |
| 2008-12-19 | 300 | 306 | 298 | 305 | 27,000 | 305 |
| 2008-12-18 | 305 | 306 | 300 | 301 | 19,000 | 301 |
| 2008-12-17 | 329 | 329 | 314 | 315 | 10,000 | 315 |
| 2008-12-16 | 349 | 349 | 334 | 334 | 18,000 | 334 |
| 2008-12-15 | 350 | 351 | 350 | 350 | 10,000 | 350 |
| 2008-12-12 | 361 | 361 | 355 | 356 | 17,000 | 356 |
| 2008-12-11 | 381 | 381 | 370 | 374 | 15,000 | 374 |
| 2008-12-10 | 404 | 404 | 400 | 400 | 4,000 | 400 |
| 2008-12-09 | 400 | 400 | 375 | 380 | 10,000 | 380 |
| 2008-12-08 | 424 | 424 | 409 | 409 | 15,000 | 409 |
| 2008-12-05 | 400 | 424 | 400 | 424 | 3,000 | 424 |
| 2008-12-03 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2008-12-02 | 400 | 412 | 390 | 412 | 12,000 | 412 |
| 2008-12-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-11-28 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-11-27 | 415 | 415 | 403 | 403 | 4,000 | 403 |
| 2008-11-25 | 435 | 435 | 425 | 430 | 17,000 | 430 |
| 2008-11-21 | 440 | 440 | 422 | 425 | 10,000 | 425 |
| 2008-11-20 | 435 | 440 | 425 | 440 | 8,000 | 440 |
| 2008-11-19 | 450 | 451 | 440 | 440 | 18,000 | 440 |
| 2008-11-18 | 447 | 447 | 442 | 442 | 2,000 | 442 |
| 2008-11-17 | 452 | 467 | 452 | 467 | 4,000 | 467 |
| 2008-11-14 | 480 | 480 | 477 | 477 | 2,000 | 477 |
| 2008-11-13 | 479 | 480 | 479 | 480 | 4,000 | 480 |
| 2008-11-12 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2008-11-10 | 510 | 510 | 500 | 510 | 4,000 | 510 |
| 2008-11-07 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2008-11-06 | 503 | 520 | 503 | 520 | 5,000 | 520 |
| 2008-11-05 | 510 | 530 | 506 | 506 | 9,000 | 506 |
| 2008-11-04 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2008-10-31 | 497 | 500 | 477 | 500 | 8,000 | 500 |
| 2008-10-30 | 480 | 480 | 470 | 471 | 5,000 | 471 |
| 2008-10-29 | 510 | 510 | 465 | 500 | 9,000 | 500 |
| 2008-10-28 | 455 | 480 | 440 | 480 | 13,000 | 480 |
| 2008-10-27 | 490 | 500 | 479 | 479 | 8,000 | 479 |
| 2008-10-24 | 450 | 490 | 450 | 490 | 3,000 | 490 |
| 2008-10-23 | 490 | 490 | 480 | 490 | 4,000 | 490 |
| 2008-10-22 | 480 | 510 | 480 | 510 | 5,000 | 510 |
| 2008-10-21 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 2008-10-20 | 464 | 464 | 459 | 459 | 6,000 | 459 |
| 2008-10-17 | 446 | 464 | 439 | 464 | 10,000 | 464 |
| 2008-10-16 | 429 | 441 | 396 | 441 | 27,000 | 441 |
| 2008-10-15 | 485 | 485 | 475 | 476 | 32,000 | 476 |
| 2008-10-14 | 525 | 540 | 485 | 485 | 28,000 | 485 |
| 2008-10-10 | 490 | 490 | 480 | 485 | 15,000 | 485 |
| 2008-10-09 | 540 | 580 | 540 | 580 | 15,000 | 580 |
| 2008-10-08 | 605 | 605 | 540 | 570 | 27,000 | 570 |
| 2008-10-07 | 604 | 615 | 549 | 615 | 34,000 | 615 |
| 2008-10-06 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2008-10-02 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2008-09-29 | 691 | 699 | 691 | 699 | 5,000 | 699 |
| 2008-09-26 | 720 | 720 | 690 | 690 | 5,000 | 690 |
| 2008-09-25 | 720 | 720 | 700 | 700 | 8,000 | 700 |
| 2008-09-24 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 2008-09-22 | 690 | 699 | 690 | 690 | 5,000 | 690 |
| 2008-09-19 | 691 | 699 | 690 | 690 | 13,000 | 690 |
| 2008-09-18 | 680 | 700 | 680 | 690 | 10,000 | 690 |
| 2008-09-17 | 663 | 700 | 663 | 700 | 8,000 | 700 |
| 2008-09-16 | 650 | 660 | 650 | 660 | 15,000 | 660 |
| 2008-09-12 | 700 | 701 | 700 | 700 | 7,000 | 700 |
| 2008-09-11 | 700 | 700 | 699 | 700 | 5,000 | 700 |
| 2008-09-10 | 699 | 699 | 670 | 699 | 9,000 | 699 |
| 2008-09-09 | 699 | 700 | 699 | 700 | 8,000 | 700 |
| 2008-09-08 | 699 | 699 | 679 | 699 | 5,000 | 699 |
| 2008-09-04 | 699 | 700 | 670 | 700 | 10,000 | 700 |
| 2008-09-03 | 688 | 700 | 684 | 700 | 4,000 | 700 |
| 2008-09-02 | 671 | 671 | 668 | 668 | 5,000 | 668 |
| 2008-09-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-08-29 | 652 | 680 | 652 | 670 | 6,000 | 670 |
| 2008-08-28 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 2008-08-27 | 659 | 661 | 659 | 661 | 2,000 | 661 |
| 2008-08-25 | 685 | 689 | 685 | 689 | 3,000 | 689 |
| 2008-08-22 | 651 | 685 | 651 | 685 | 4,000 | 685 |
| 2008-08-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-08-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-08-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2008-08-15 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2008-08-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-08-11 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 2008-08-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-08-07 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 2008-08-06 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2008-08-04 | 720 | 757 | 720 | 757 | 4,000 | 757 |
| 2008-08-01 | 690 | 735 | 690 | 735 | 7,000 | 735 |
| 2008-07-31 | 678 | 720 | 669 | 720 | 13,000 | 720 |
| 2008-07-30 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-07-29 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2008-07-28 | 687 | 707 | 677 | 707 | 6,000 | 707 |
| 2008-07-25 | 680 | 707 | 680 | 687 | 13,000 | 687 |
| 2008-07-24 | 665 | 675 | 665 | 675 | 5,000 | 675 |
| 2008-07-23 | 710 | 710 | 655 | 672 | 15,000 | 672 |
| 2008-07-22 | 680 | 700 | 680 | 700 | 5,000 | 700 |
| 2008-07-17 | 650 | 680 | 650 | 680 | 4,000 | 680 |
| 2008-07-16 | 624 | 650 | 623 | 640 | 12,000 | 640 |
| 2008-07-15 | 652 | 652 | 640 | 640 | 12,000 | 640 |
| 2008-07-14 | 675 | 675 | 652 | 652 | 21,000 | 652 |
| 2008-07-11 | 680 | 685 | 675 | 685 | 5,000 | 685 |
| 2008-07-10 | 682 | 692 | 682 | 692 | 5,000 | 692 |
| 2008-07-09 | 694 | 698 | 688 | 698 | 10,000 | 698 |
| 2008-07-08 | 711 | 711 | 700 | 700 | 5,000 | 700 |
| 2008-07-07 | 711 | 728 | 710 | 728 | 9,000 | 728 |
| 2008-07-04 | 703 | 710 | 700 | 710 | 12,000 | 710 |
| 2008-07-03 | 719 | 719 | 701 | 701 | 9,000 | 701 |
| 2008-07-02 | 720 | 729 | 719 | 729 | 7,000 | 729 |
| 2008-07-01 | 723 | 739 | 721 | 739 | 5,000 | 739 |
| 2008-06-30 | 758 | 758 | 710 | 739 | 16,000 | 739 |
| 2008-06-27 | 761 | 761 | 761 | 761 | 3,000 | 761 |
| 2008-06-26 | 772 | 772 | 770 | 770 | 2,000 | 770 |
| 2008-06-25 | 781 | 781 | 770 | 775 | 12,000 | 775 |
| 2008-06-24 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2008-06-23 | 778 | 778 | 777 | 777 | 4,000 | 777 |
| 2008-06-20 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2008-06-19 | 777 | 777 | 777 | 777 | 3,000 | 777 |
| 2008-06-18 | 797 | 797 | 797 | 797 | 2,000 | 797 |
| 2008-06-17 | 793 | 800 | 780 | 800 | 20,000 | 800 |
| 2008-06-16 | 796 | 796 | 793 | 793 | 2,000 | 793 |
| 2008-06-13 | 792 | 808 | 792 | 808 | 4,000 | 808 |
| 2008-06-12 | 800 | 800 | 792 | 792 | 4,000 | 792 |
| 2008-06-11 | 791 | 814 | 791 | 814 | 3,000 | 814 |
| 2008-06-10 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2008-06-09 | 809 | 809 | 790 | 793 | 6,000 | 793 |
| 2008-06-06 | 800 | 815 | 800 | 815 | 8,000 | 815 |
| 2008-06-05 | 810 | 810 | 809 | 809 | 3,000 | 809 |
| 2008-06-04 | 800 | 810 | 800 | 810 | 9,000 | 810 |
| 2008-06-03 | 801 | 801 | 790 | 790 | 11,000 | 790 |
| 2008-06-02 | 820 | 820 | 810 | 811 | 4,000 | 811 |
| 2008-05-30 | 802 | 824 | 802 | 820 | 4,000 | 820 |
| 2008-05-29 | 805 | 805 | 804 | 804 | 4,000 | 804 |
| 2008-05-28 | 800 | 804 | 797 | 804 | 8,000 | 804 |
| 2008-05-27 | 823 | 833 | 806 | 806 | 7,000 | 806 |
| 2008-05-26 | 837 | 850 | 821 | 838 | 29,000 | 838 |
| 2008-05-23 | 790 | 797 | 780 | 797 | 5,000 | 797 |
| 2008-05-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-05-21 | 798 | 810 | 798 | 800 | 7,000 | 800 |
| 2008-05-20 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-05-19 | 810 | 828 | 790 | 790 | 4,000 | 790 |
| 2008-05-16 | 800 | 821 | 800 | 810 | 9,000 | 810 |
| 2008-05-15 | 795 | 821 | 795 | 821 | 8,000 | 821 |
| 2008-05-14 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 2008-05-13 | 805 | 810 | 800 | 810 | 14,000 | 810 |
| 2008-05-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-05-09 | 819 | 831 | 800 | 811 | 23,000 | 811 |
| 2008-05-08 | 790 | 809 | 789 | 800 | 34,000 | 800 |
| 2008-05-07 | 750 | 780 | 747 | 770 | 33,000 | 770 |
| 2008-05-02 | 785 | 799 | 779 | 790 | 13,000 | 790 |
| 2008-05-01 | 784 | 785 | 784 | 785 | 4,000 | 785 |
| 2008-04-30 | 779 | 779 | 778 | 779 | 3,000 | 779 |
| 2008-04-28 | 761 | 783 | 761 | 780 | 11,000 | 780 |
| 2008-04-25 | 729 | 750 | 725 | 750 | 30,000 | 750 |
| 2008-04-24 | 729 | 730 | 729 | 729 | 4,000 | 729 |
| 2008-04-23 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2008-04-22 | 712 | 730 | 703 | 730 | 11,000 | 730 |
| 2008-04-21 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2008-04-18 | 730 | 730 | 720 | 730 | 5,000 | 730 |
| 2008-04-17 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-04-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-04-15 | 723 | 744 | 723 | 744 | 5,000 | 744 |
| 2008-04-11 | 720 | 740 | 711 | 740 | 12,000 | 740 |
| 2008-04-10 | 720 | 740 | 715 | 740 | 5,000 | 740 |
| 2008-04-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-04-08 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2008-04-07 | 750 | 755 | 750 | 755 | 10,000 | 755 |
| 2008-04-04 | 753 | 753 | 746 | 750 | 14,000 | 750 |
| 2008-04-03 | 749 | 755 | 745 | 745 | 13,000 | 745 |
| 2008-04-02 | 746 | 750 | 745 | 750 | 6,000 | 750 |
| 2008-04-01 | 743 | 743 | 730 | 740 | 27,000 | 740 |
| 2008-03-31 | 708 | 742 | 708 | 742 | 18,000 | 742 |
| 2008-03-28 | 700 | 720 | 700 | 720 | 10,000 | 720 |
| 2008-03-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-03-26 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2008-03-25 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2008-03-24 | 710 | 750 | 710 | 750 | 4,000 | 750 |
| 2008-03-21 | 700 | 715 | 690 | 700 | 15,000 | 700 |
| 2008-03-19 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2008-03-17 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2008-03-14 | 739 | 750 | 739 | 750 | 2,000 | 750 |
| 2008-03-13 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 2008-03-12 | 759 | 765 | 759 | 765 | 6,000 | 765 |
| 2008-03-11 | 700 | 710 | 690 | 710 | 7,000 | 710 |
| 2008-03-10 | 740 | 740 | 730 | 730 | 10,000 | 730 |
| 2008-03-07 | 759 | 759 | 735 | 740 | 8,000 | 740 |
| 2008-03-06 | 780 | 780 | 779 | 779 | 3,000 | 779 |
| 2008-03-04 | 799 | 799 | 749 | 799 | 5,000 | 799 |
| 2008-03-03 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 2008-02-29 | 800 | 801 | 800 | 800 | 10,000 | 800 |
| 2008-02-28 | 808 | 808 | 805 | 807 | 6,000 | 807 |
| 2008-02-27 | 812 | 817 | 805 | 807 | 12,000 | 807 |
| 2008-02-26 | 839 | 840 | 815 | 815 | 7,000 | 815 |
| 2008-02-25 | 810 | 844 | 810 | 844 | 6,000 | 844 |
| 2008-02-22 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2008-02-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-02-18 | 811 | 840 | 811 | 840 | 5,000 | 840 |
| 2008-02-15 | 820 | 820 | 800 | 811 | 7,000 | 811 |
| 2008-02-14 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-02-08 | 840 | 840 | 810 | 840 | 6,000 | 840 |
| 2008-02-07 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2008-02-06 | 837 | 837 | 801 | 834 | 6,000 | 834 |
| 2008-02-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-02-04 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2008-02-01 | 860 | 860 | 821 | 821 | 13,000 | 821 |
| 2008-01-31 | 800 | 825 | 800 | 820 | 34,000 | 820 |
| 2008-01-30 | 771 | 771 | 750 | 750 | 21,000 | 750 |
| 2008-01-29 | 800 | 800 | 761 | 761 | 13,000 | 761 |
| 2008-01-28 | 815 | 815 | 792 | 797 | 7,000 | 797 |
| 2008-01-25 | 750 | 755 | 726 | 755 | 18,000 | 755 |
| 2008-01-24 | 665 | 721 | 665 | 710 | 19,000 | 710 |
| 2008-01-23 | 679 | 679 | 660 | 665 | 12,000 | 665 |
| 2008-01-22 | 661 | 661 | 650 | 650 | 24,000 | 650 |
| 2008-01-21 | 680 | 692 | 680 | 681 | 31,000 | 681 |
| 2008-01-18 | 660 | 700 | 660 | 700 | 20,000 | 700 |
| 2008-01-17 | 760 | 775 | 700 | 720 | 54,000 | 720 |
| 2008-01-16 | 820 | 820 | 781 | 800 | 24,000 | 800 |
| 2008-01-15 | 820 | 821 | 802 | 821 | 12,000 | 821 |
| 2008-01-11 | 822 | 869 | 820 | 820 | 21,000 | 820 |
| 2008-01-10 | 836 | 850 | 818 | 818 | 21,000 | 818 |
| 2008-01-09 | 850 | 850 | 810 | 836 | 19,000 | 836 |
| 2008-01-08 | 898 | 898 | 880 | 880 | 6,000 | 880 |
| 2008-01-07 | 900 | 900 | 890 | 900 | 9,000 | 900 |
| 2008-01-04 | 903 | 903 | 900 | 900 | 3,000 | 900 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
