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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 503 | 505 | 503 | 505 | 2,000 | 505 |
| 2009-12-29 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 2009-12-28 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2009-12-25 | 501 | 520 | 501 | 520 | 7,000 | 520 |
| 2009-12-24 | 505 | 505 | 499 | 501 | 6,000 | 501 |
| 2009-12-22 | 512 | 512 | 500 | 505 | 19,000 | 505 |
| 2009-12-21 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2009-12-18 | 520 | 534 | 505 | 534 | 9,000 | 534 |
| 2009-12-17 | 525 | 530 | 515 | 530 | 8,000 | 530 |
| 2009-12-16 | 540 | 540 | 525 | 525 | 24,000 | 525 |
| 2009-12-15 | 530 | 540 | 520 | 540 | 10,000 | 540 |
| 2009-12-14 | 511 | 540 | 510 | 530 | 15,000 | 530 |
| 2009-12-11 | 484 | 510 | 480 | 510 | 9,000 | 510 |
| 2009-12-10 | 485 | 490 | 485 | 485 | 3,000 | 485 |
| 2009-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-12-08 | 525 | 525 | 500 | 520 | 10,000 | 520 |
| 2009-12-07 | 467 | 500 | 465 | 500 | 19,000 | 500 |
| 2009-12-03 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2009-12-02 | 453 | 453 | 450 | 450 | 2,000 | 450 |
| 2009-11-30 | 446 | 467 | 446 | 467 | 3,000 | 467 |
| 2009-11-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-11-25 | 445 | 465 | 445 | 465 | 6,000 | 465 |
| 2009-11-24 | 440 | 445 | 440 | 445 | 6,000 | 445 |
| 2009-11-20 | 470 | 470 | 445 | 445 | 4,000 | 445 |
| 2009-11-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-11-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-11-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-11-16 | 460 | 480 | 450 | 480 | 5,000 | 480 |
| 2009-11-12 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2009-11-11 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2009-11-10 | 470 | 470 | 461 | 461 | 2,000 | 461 |
| 2009-11-09 | 459 | 470 | 459 | 470 | 4,000 | 470 |
| 2009-11-06 | 470 | 480 | 460 | 460 | 8,000 | 460 |
| 2009-11-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-11-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-11-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-10-30 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2009-10-28 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2009-10-27 | 498 | 499 | 485 | 499 | 4,000 | 499 |
| 2009-10-26 | 485 | 499 | 475 | 499 | 10,000 | 499 |
| 2009-10-23 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-10-22 | 486 | 486 | 467 | 485 | 5,000 | 485 |
| 2009-10-21 | 487 | 487 | 486 | 486 | 2,000 | 486 |
| 2009-10-20 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 2009-10-19 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2009-10-16 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2009-10-15 | 490 | 495 | 488 | 488 | 3,000 | 488 |
| 2009-10-14 | 488 | 490 | 488 | 490 | 2,000 | 490 |
| 2009-10-13 | 490 | 490 | 488 | 488 | 4,000 | 488 |
| 2009-10-09 | 490 | 490 | 489 | 489 | 2,000 | 489 |
| 2009-10-08 | 490 | 497 | 490 | 490 | 6,000 | 490 |
| 2009-10-07 | 474 | 490 | 474 | 490 | 9,000 | 490 |
| 2009-10-06 | 515 | 515 | 479 | 479 | 4,000 | 479 |
| 2009-10-05 | 529 | 529 | 515 | 515 | 7,000 | 515 |
| 2009-10-02 | 512 | 512 | 508 | 508 | 2,000 | 508 |
| 2009-10-01 | 518 | 518 | 502 | 502 | 2,000 | 502 |
| 2009-09-30 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2009-09-29 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2009-09-25 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2009-09-24 | 510 | 520 | 510 | 520 | 6,000 | 520 |
| 2009-09-18 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2009-09-16 | 498 | 508 | 498 | 498 | 3,000 | 498 |
| 2009-09-15 | 485 | 510 | 480 | 510 | 12,000 | 510 |
| 2009-09-14 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2009-09-11 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2009-09-10 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2009-09-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-09-07 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2009-09-03 | 505 | 505 | 498 | 498 | 3,000 | 498 |
| 2009-09-02 | 503 | 504 | 503 | 504 | 7,000 | 504 |
| 2009-09-01 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2009-08-31 | 501 | 514 | 501 | 514 | 5,000 | 514 |
| 2009-08-28 | 528 | 530 | 510 | 510 | 20,000 | 510 |
| 2009-08-27 | 535 | 535 | 515 | 525 | 3,000 | 525 |
| 2009-08-26 | 520 | 520 | 518 | 518 | 4,000 | 518 |
| 2009-08-25 | 502 | 520 | 502 | 519 | 9,000 | 519 |
| 2009-08-20 | 512 | 512 | 491 | 502 | 7,000 | 502 |
| 2009-08-19 | 503 | 503 | 502 | 502 | 2,000 | 502 |
| 2009-08-17 | 507 | 507 | 502 | 503 | 6,000 | 503 |
| 2009-08-14 | 505 | 510 | 502 | 510 | 7,000 | 510 |
| 2009-08-13 | 520 | 520 | 515 | 515 | 7,000 | 515 |
| 2009-08-12 | 539 | 539 | 522 | 522 | 3,000 | 522 |
| 2009-08-10 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2009-08-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2009-08-06 | 535 | 535 | 525 | 525 | 2,000 | 525 |
| 2009-08-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2009-08-04 | 522 | 522 | 521 | 521 | 12,000 | 521 |
| 2009-08-03 | 540 | 540 | 519 | 519 | 13,000 | 519 |
| 2009-07-30 | 531 | 560 | 530 | 560 | 8,000 | 560 |
| 2009-07-29 | 547 | 555 | 536 | 537 | 8,000 | 537 |
| 2009-07-28 | 541 | 560 | 541 | 545 | 5,000 | 545 |
| 2009-07-27 | 526 | 538 | 525 | 538 | 21,000 | 538 |
| 2009-07-24 | 529 | 537 | 525 | 525 | 6,000 | 525 |
| 2009-07-23 | 525 | 526 | 523 | 526 | 15,000 | 526 |
| 2009-07-22 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 2009-07-21 | 530 | 538 | 530 | 530 | 11,000 | 530 |
| 2009-07-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-07-16 | 513 | 513 | 500 | 500 | 2,000 | 500 |
| 2009-07-15 | 514 | 514 | 484 | 511 | 6,000 | 511 |
| 2009-07-14 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2009-07-13 | 485 | 520 | 460 | 515 | 10,000 | 515 |
| 2009-07-10 | 495 | 495 | 485 | 485 | 11,000 | 485 |
| 2009-07-09 | 494 | 499 | 490 | 494 | 18,000 | 494 |
| 2009-07-08 | 512 | 512 | 490 | 490 | 16,000 | 490 |
| 2009-07-07 | 516 | 516 | 503 | 513 | 5,000 | 513 |
| 2009-07-06 | 493 | 518 | 493 | 510 | 19,000 | 510 |
| 2009-07-03 | 501 | 501 | 490 | 490 | 11,000 | 490 |
| 2009-07-02 | 520 | 520 | 501 | 501 | 3,000 | 501 |
| 2009-07-01 | 504 | 506 | 496 | 500 | 19,000 | 500 |
| 2009-06-30 | 512 | 538 | 512 | 538 | 7,000 | 538 |
| 2009-06-29 | 525 | 525 | 510 | 510 | 5,000 | 510 |
| 2009-06-26 | 526 | 526 | 520 | 520 | 5,000 | 520 |
| 2009-06-25 | 519 | 529 | 519 | 529 | 9,000 | 529 |
| 2009-06-24 | 517 | 519 | 495 | 519 | 11,000 | 519 |
| 2009-06-23 | 529 | 529 | 525 | 526 | 10,000 | 526 |
| 2009-06-22 | 525 | 559 | 525 | 559 | 3,000 | 559 |
| 2009-06-19 | 541 | 541 | 525 | 525 | 8,000 | 525 |
| 2009-06-18 | 580 | 580 | 540 | 540 | 21,000 | 540 |
| 2009-06-17 | 500 | 555 | 500 | 555 | 21,000 | 555 |
| 2009-06-16 | 500 | 500 | 488 | 490 | 22,000 | 490 |
| 2009-06-15 | 483 | 510 | 482 | 495 | 36,000 | 495 |
| 2009-06-12 | 465 | 477 | 456 | 475 | 22,000 | 475 |
| 2009-06-11 | 427 | 455 | 425 | 455 | 22,000 | 455 |
| 2009-06-10 | 430 | 430 | 420 | 425 | 14,000 | 425 |
| 2009-06-09 | 443 | 444 | 438 | 438 | 30,000 | 438 |
| 2009-06-08 | 410 | 430 | 410 | 430 | 133,000 | 430 |
| 2009-06-05 | 410 | 411 | 409 | 410 | 57,000 | 410 |
| 2009-06-04 | 415 | 415 | 410 | 410 | 14,000 | 410 |
| 2009-06-03 | 400 | 417 | 399 | 415 | 52,000 | 415 |
| 2009-06-02 | 400 | 404 | 398 | 398 | 26,000 | 398 |
| 2009-06-01 | 399 | 399 | 397 | 397 | 19,000 | 397 |
| 2009-05-29 | 399 | 399 | 396 | 396 | 4,000 | 396 |
| 2009-05-28 | 399 | 399 | 396 | 399 | 6,000 | 399 |
| 2009-05-27 | 400 | 403 | 395 | 400 | 19,000 | 400 |
| 2009-05-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-05-25 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2009-05-22 | 393 | 400 | 393 | 400 | 5,000 | 400 |
| 2009-05-21 | 400 | 400 | 399 | 400 | 5,000 | 400 |
| 2009-05-20 | 400 | 410 | 400 | 400 | 6,000 | 400 |
| 2009-05-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-05-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-05-14 | 392 | 395 | 392 | 395 | 2,000 | 395 |
| 2009-05-13 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2009-05-12 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2009-05-11 | 405 | 405 | 402 | 402 | 18,000 | 402 |
| 2009-05-08 | 415 | 425 | 415 | 417 | 15,000 | 417 |
| 2009-05-07 | 426 | 440 | 416 | 416 | 32,000 | 416 |
| 2009-05-01 | 417 | 417 | 416 | 416 | 5,000 | 416 |
| 2009-04-30 | 425 | 430 | 418 | 418 | 15,000 | 418 |
| 2009-04-28 | 422 | 425 | 422 | 425 | 2,000 | 425 |
| 2009-04-27 | 429 | 429 | 422 | 422 | 10,000 | 422 |
| 2009-04-24 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2009-04-17 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2009-04-16 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-04-15 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-04-14 | 451 | 451 | 440 | 440 | 10,000 | 440 |
| 2009-04-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-04-09 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2009-04-07 | 449 | 450 | 446 | 450 | 3,000 | 450 |
| 2009-04-06 | 452 | 452 | 450 | 450 | 2,000 | 450 |
| 2009-04-03 | 440 | 451 | 440 | 451 | 6,000 | 451 |
| 2009-03-31 | 430 | 480 | 425 | 480 | 15,000 | 480 |
| 2009-03-30 | 410 | 450 | 400 | 450 | 8,000 | 450 |
| 2009-03-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-03-26 | 401 | 410 | 401 | 410 | 2,000 | 410 |
| 2009-03-25 | 406 | 419 | 405 | 419 | 9,000 | 419 |
| 2009-03-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-03-23 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2009-03-18 | 410 | 410 | 400 | 410 | 3,000 | 410 |
| 2009-03-13 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2009-03-12 | 400 | 400 | 381 | 381 | 2,000 | 381 |
| 2009-03-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-03-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-03-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-03-03 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2009-03-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-02-27 | 390 | 420 | 390 | 420 | 7,000 | 420 |
| 2009-02-26 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2009-02-25 | 368 | 383 | 368 | 383 | 7,000 | 383 |
| 2009-02-24 | 355 | 365 | 350 | 365 | 5,000 | 365 |
| 2009-02-23 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2009-02-20 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2009-02-18 | 365 | 378 | 361 | 378 | 4,000 | 378 |
| 2009-02-16 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-02-10 | 369 | 402 | 369 | 402 | 3,000 | 402 |
| 2009-02-06 | 360 | 389 | 360 | 389 | 11,000 | 389 |
| 2009-02-05 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2009-02-04 | 390 | 390 | 370 | 370 | 4,000 | 370 |
| 2009-01-30 | 380 | 395 | 360 | 395 | 9,000 | 395 |
| 2009-01-29 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2009-01-28 | 425 | 425 | 404 | 404 | 7,000 | 404 |
| 2009-01-27 | 395 | 415 | 393 | 415 | 14,000 | 415 |
| 2009-01-26 | 360 | 375 | 360 | 375 | 9,000 | 375 |
| 2009-01-23 | 337 | 355 | 335 | 355 | 12,000 | 355 |
| 2009-01-22 | 345 | 352 | 339 | 352 | 6,000 | 352 |
| 2009-01-21 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-01-20 | 335 | 342 | 335 | 342 | 3,000 | 342 |
| 2009-01-19 | 331 | 355 | 331 | 340 | 8,000 | 340 |
| 2009-01-16 | 327 | 331 | 327 | 331 | 4,000 | 331 |
| 2009-01-15 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-01-14 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2009-01-13 | 329 | 333 | 329 | 333 | 8,000 | 333 |
| 2009-01-09 | 344 | 344 | 344 | 344 | 7,000 | 344 |
| 2009-01-08 | 326 | 335 | 322 | 335 | 10,000 | 335 |
| 2009-01-07 | 326 | 341 | 325 | 341 | 9,000 | 341 |
| 2009-01-06 | 316 | 325 | 315 | 320 | 26,000 | 320 |
| 2009-01-05 | 310 | 315 | 310 | 312 | 4,000 | 312 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
