7408 (株)ジャムコ の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-305035055035052,000505
2009-12-295035035035034,000503
2009-12-285205205105103,000510
2009-12-255015205015207,000520
2009-12-245055054995016,000501
2009-12-2251251250050519,000505
2009-12-215205205205204,000520
2009-12-185205345055349,000534
2009-12-175255305155308,000530
2009-12-1654054052552524,000525
2009-12-1553054052054010,000540
2009-12-1451154051053015,000530
2009-12-114845104805109,000510
2009-12-104854904854853,000485
2009-12-095005005005001,000500
2009-12-0852552550052010,000520
2009-12-0746750046550019,000500
2009-12-034654654654653,000465
2009-12-024534534504502,000450
2009-11-304464674464673,000467
2009-11-264454454454451,000445
2009-11-254454654454656,000465
2009-11-244404454404456,000445
2009-11-204704704454454,000445
2009-11-194754754754751,000475
2009-11-184804804804801,000480
2009-11-174804804804801,000480
2009-11-164604804504805,000480
2009-11-124614614604603,000460
2009-11-114614614614611,000461
2009-11-104704704614612,000461
2009-11-094594704594704,000470
2009-11-064704804604608,000460
2009-11-054904904904901,000490
2009-11-044904904904901,000490
2009-11-024954954954951,000495
2009-10-304954954954953,000495
2009-10-284994994994993,000499
2009-10-274984994854994,000499
2009-10-2648549947549910,000499
2009-10-234854854854851,000485
2009-10-224864864674855,000485
2009-10-214874874864862,000486
2009-10-204874874874873,000487
2009-10-194874874874872,000487
2009-10-164884884884881,000488
2009-10-154904954884883,000488
2009-10-144884904884902,000490
2009-10-134904904884884,000488
2009-10-094904904894892,000489
2009-10-084904974904906,000490
2009-10-074744904744909,000490
2009-10-065155154794794,000479
2009-10-055295295155157,000515
2009-10-025125125085082,000508
2009-10-015185185025022,000502
2009-09-305185185185181,000518
2009-09-295185185185181,000518
2009-09-255205205205204,000520
2009-09-245105205105206,000520
2009-09-185075075075071,000507
2009-09-164985084984983,000498
2009-09-1548551048051012,000510
2009-09-145005005005007,000500
2009-09-115015015015012,000501
2009-09-105085085085081,000508
2009-09-095005005005002,000500
2009-09-075125125125122,000512
2009-09-035055054984983,000498
2009-09-025035045035047,000504
2009-09-015145145145143,000514
2009-08-315015145015145,000514
2009-08-2852853051051020,000510
2009-08-275355355155253,000525
2009-08-265205205185184,000518
2009-08-255025205025199,000519
2009-08-205125124915027,000502
2009-08-195035035025022,000502
2009-08-175075075025036,000503
2009-08-145055105025107,000510
2009-08-135205205155157,000515
2009-08-125395395225223,000522
2009-08-105445445445441,000544
2009-08-075255255255251,000525
2009-08-065355355255252,000525
2009-08-055255255255251,000525
2009-08-0452252252152112,000521
2009-08-0354054051951913,000519
2009-07-305315605305608,000560
2009-07-295475555365378,000537
2009-07-285415605415455,000545
2009-07-2752653852553821,000538
2009-07-245295375255256,000525
2009-07-2352552652352615,000526
2009-07-2253053053053011,000530
2009-07-2153053853053011,000530
2009-07-175005005005001,000500
2009-07-165135135005002,000500
2009-07-155145144845116,000511
2009-07-145155155155152,000515
2009-07-1348552046051510,000515
2009-07-1049549548548511,000485
2009-07-0949449949049418,000494
2009-07-0851251249049016,000490
2009-07-075165165035135,000513
2009-07-0649351849351019,000510
2009-07-0350150149049011,000490
2009-07-025205205015013,000501
2009-07-0150450649650019,000500
2009-06-305125385125387,000538
2009-06-295255255105105,000510
2009-06-265265265205205,000520
2009-06-255195295195299,000529
2009-06-2451751949551911,000519
2009-06-2352952952552610,000526
2009-06-225255595255593,000559
2009-06-195415415255258,000525
2009-06-1858058054054021,000540
2009-06-1750055550055521,000555
2009-06-1650050048849022,000490
2009-06-1548351048249536,000495
2009-06-1246547745647522,000475
2009-06-1142745542545522,000455
2009-06-1043043042042514,000425
2009-06-0944344443843830,000438
2009-06-08410430410430133,000430
2009-06-0541041140941057,000410
2009-06-0441541541041014,000410
2009-06-0340041739941552,000415
2009-06-0240040439839826,000398
2009-06-0139939939739719,000397
2009-05-293993993963964,000396
2009-05-283993993963996,000399
2009-05-2740040339540019,000400
2009-05-264004004004002,000400
2009-05-2540040040040010,000400
2009-05-223934003934005,000400
2009-05-214004003994005,000400
2009-05-204004104004006,000400
2009-05-194004004004001,000400
2009-05-153953953953951,000395
2009-05-143923953923952,000395
2009-05-134004054004052,000405
2009-05-124054054004006,000400
2009-05-1140540540240218,000402
2009-05-0841542541541715,000417
2009-05-0742644041641632,000416
2009-05-014174174164165,000416
2009-04-3042543041841815,000418
2009-04-284224254224252,000425
2009-04-2742942942242210,000422
2009-04-244314314314311,000431
2009-04-174464464454452,000445
2009-04-164414414414411,000441
2009-04-154414414414411,000441
2009-04-1445145144044010,000440
2009-04-134504504504502,000450
2009-04-094454454454453,000445
2009-04-074494504464503,000450
2009-04-064524524504502,000450
2009-04-034404514404516,000451
2009-03-3143048042548015,000480
2009-03-304104504004508,000450
2009-03-274104104104101,000410
2009-03-264014104014102,000410
2009-03-254064194054199,000419
2009-03-244054054054051,000405
2009-03-234104104054054,000405
2009-03-184104104004103,000410
2009-03-133994003994002,000400
2009-03-124004003813812,000381
2009-03-094004004004001,000400
2009-03-063953953953951,000395
2009-03-043903903903902,000390
2009-03-034004003903904,000390
2009-03-024204204204201,000420
2009-02-273904203904207,000420
2009-02-264024024024024,000402
2009-02-253683833683837,000383
2009-02-243553653503655,000365
2009-02-233603703603703,000370
2009-02-203613613613611,000361
2009-02-183653783613784,000378
2009-02-163983983983981,000398
2009-02-103694023694023,000402
2009-02-0636038936038911,000389
2009-02-053613613613611,000361
2009-02-043903903703704,000370
2009-01-303803953603959,000395
2009-01-293953953953952,000395
2009-01-284254254044047,000404
2009-01-2739541539341514,000415
2009-01-263603753603759,000375
2009-01-2333735533535512,000355
2009-01-223453523393526,000352
2009-01-213453453453451,000345
2009-01-203353423353423,000342
2009-01-193313553313408,000340
2009-01-163273313273314,000331
2009-01-153253253253251,000325
2009-01-143283283283282,000328
2009-01-133293333293338,000333
2009-01-093443443443447,000344
2009-01-0832633532233510,000335
2009-01-073263413253419,000341
2009-01-0631632531532026,000320
2009-01-053103153103124,000312

分割・併合履歴 : [1990-03-27]1株→1.1株