7408 (株)ジャムコ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305235385235389,000538
2010-12-295275355275306,000530
2010-12-285325405325409,000540
2010-12-2752453952452523,000525
2010-12-2450952350352332,000523
2010-12-225115115095096,000509
2010-12-2150251850251220,000512
2010-12-205075125075124,000512
2010-12-175025095025067,000506
2010-12-1650550550050023,000500
2010-12-1551851850550512,000505
2010-12-1450451750451714,000517
2010-12-135095095065077,000507
2010-12-105125125085083,000508
2010-12-0950451850050816,000508
2010-12-0850550550450414,000504
2010-12-0751251250550512,000505
2010-12-0652552551551515,000515
2010-12-035275275205208,000520
2010-12-025295295295293,000529
2010-12-015285285215212,000521
2010-11-2952352951352910,000529
2010-11-265315315235238,000523
2010-11-255305415215319,000531
2010-11-2453753752052016,000520
2010-11-225435435435432,000543
2010-11-1953554353554310,000543
2010-11-185425505405408,000540
2010-11-175455455455451,000545
2010-11-165505605505605,000560
2010-11-155405405405401,000540
2010-11-1253255053253511,000535
2010-11-1154054053353410,000534
2010-11-105285305285304,000530
2010-11-0956056151052016,000520
2010-11-0558058556656610,000566
2010-11-045905925805807,000580
2010-11-025956055925925,000592
2010-11-016156156156151,000615
2010-10-296156156156154,000615
2010-10-286106186106183,000618
2010-10-276106206106203,000620
2010-10-266206206066165,000616
2010-10-256306306306304,000630
2010-10-226356356306303,000630
2010-10-216506506356386,000638
2010-10-206406406406401,000640
2010-10-186416416416411,000641
2010-10-156416416416411,000641
2010-10-146506506506501,000650
2010-10-136606606606601,000660
2010-10-126606606506502,000650
2010-10-086656656606602,000660
2010-10-076706706706702,000670
2010-10-066606686546687,000668
2010-10-056506516506513,000651
2010-10-046586686586584,000658
2010-10-016456756456756,000675
2010-09-306576576556553,000655
2010-09-296576576576571,000657
2010-09-2866067566067513,000675
2010-09-226386486386483,000648
2010-09-216316576316577,000657
2010-09-1762564562564511,000645
2010-09-166206206116194,000619
2010-09-156106166086165,000616
2010-09-146126176126172,000617
2010-09-136206206106157,000615
2010-09-106186306186305,000630
2010-09-096266266206202,000620
2010-09-086266266266261,000626
2010-09-076256256256251,000625
2010-09-066196196176172,000617
2010-09-036206226206203,000620
2010-09-026186306186304,000630
2010-09-016156306156206,000620
2010-08-316256256156255,000625
2010-08-3061563061463010,000630
2010-08-2762162160860910,000609
2010-08-266316316216308,000630
2010-08-256406406236337,000633
2010-08-2462064062064010,000640
2010-08-2361663661063010,000630
2010-08-206166166166161,000616
2010-08-186206286186289,000628
2010-08-176306306296292,000629
2010-08-166306306306302,000630
2010-08-1264064063064011,000640
2010-08-116606606606601,000660
2010-08-106656656656654,000665
2010-08-066666766666765,000676
2010-08-056656656626624,000662
2010-08-0465268065268010,000680
2010-08-036656656656651,000665
2010-08-026706706566564,000656
2010-07-306756756566667,000666
2010-07-296856856856851,000685
2010-07-287007007007001,000700
2010-07-2667070067069925,000699
2010-07-236406646306649,000664
2010-07-226356356306304,000630
2010-07-216306456306454,000645
2010-07-206126366126367,000636
2010-07-166166226156225,000622
2010-07-156256256256251,000625
2010-07-146146236146164,000616
2010-07-136336336236232,000623
2010-07-1263763762362310,000623
2010-07-096376376206359,000635
2010-07-076166356166354,000635
2010-07-066276276276271,000627
2010-07-056106376106379,000637
2010-07-026306306106103,000610
2010-07-0158862058862010,000620
2010-06-3055661655661619,000616
2010-06-296026055965968,000596
2010-06-286016176006179,000617
2010-06-2562562561061010,000610
2010-06-246106256106253,000625
2010-06-236206206156156,000615
2010-06-226376376306302,000630
2010-06-2161963061963011,000630
2010-06-186126126126125,000612
2010-06-176126146126143,000614
2010-06-166256266186199,000619
2010-06-156156176156179,000617
2010-06-146256306256256,000625
2010-06-1161462561062513,000625
2010-06-106106206006207,000620
2010-06-096106206106207,000620
2010-06-086066206066204,000620
2010-06-0761762760862510,000625
2010-06-046016396016177,000617
2010-06-0358960158960016,000600
2010-06-0258158957058916,000589
2010-06-0158259258259016,000590
2010-05-3160060057159110,000591
2010-05-286106106106103,000610
2010-05-275906005906004,000600
2010-05-2657059955559911,000599
2010-05-2559559556558020,000580
2010-05-2461061059559517,000595
2010-05-2159160057060012,000600
2010-05-206006215906219,000621
2010-05-1961962059960023,000600
2010-05-1859563059561732,000617
2010-05-1760660659060018,000600
2010-05-1461563059060633,000606
2010-05-1356563056562587,000625
2010-05-1253054052054037,000540
2010-05-1151751750050013,000500
2010-05-105195195095095,000509
2010-05-075025085025084,000508
2010-05-0652052050551012,000510
2010-04-3052052051751714,000517
2010-04-2851851951551517,000515
2010-04-275205205205201,000520
2010-04-265305355305355,000535
2010-04-235115115105102,000510
2010-04-225105105055107,000510
2010-04-2151551551051011,000510
2010-04-205155155155151,000515
2010-04-165155165155158,000515
2010-04-155205255205254,000525
2010-04-145125125105105,000510
2010-04-135125155125124,000512
2010-04-125165165105108,000510
2010-04-0950851450551413,000514
2010-04-0851051550551518,000515
2010-04-0752052051551510,000515
2010-04-065255255175174,000517
2010-04-055225225175214,000521
2010-04-025205205205208,000520
2010-04-015195195195192,000519
2010-03-3150651949851922,000519
2010-03-3052352549849837,000498
2010-03-2952753152352313,000523
2010-03-2651552751552711,000527
2010-03-2552052451051518,000515
2010-03-245355355105107,000510
2010-03-235305355255359,000535
2010-03-195155255155253,000525
2010-03-185005155005158,000515
2010-03-175115115005009,000500
2010-03-1650051850050827,000508
2010-03-155005005005004,000500
2010-03-124815004815008,000500
2010-03-1146347646347610,000476
2010-03-104544554544558,000455
2010-03-094664664604603,000460
2010-03-084744744744741,000474
2010-03-034524654494658,000465
2010-03-024754754594593,000459
2010-03-014504644424648,000464
2010-02-2643145043145014,000450
2010-02-2543744443044418,000444
2010-02-2345945944344514,000445
2010-02-224644644624634,000463
2010-02-194534564534564,000456
2010-02-184544544514513,000451
2010-02-174554554554553,000455
2010-02-164564564564562,000456
2010-02-154574574564569,000456
2010-02-124714714614612,000461
2010-02-104634634604604,000460
2010-02-094554684554684,000468
2010-02-084524554524557,000455
2010-02-0547447445545511,000455
2010-02-044654744604748,000474
2010-02-034654654654655,000465
2010-02-024844844684755,000475
2010-02-0146148446048412,000484
2010-01-294684684614614,000461
2010-01-284654654604605,000460
2010-01-274554554554554,000455
2010-01-264534584534587,000458
2010-01-254704704684687,000468
2010-01-224704704704701,000470
2010-01-214744744744741,000474
2010-01-2047547547047016,000470
2010-01-194744754744753,000475
2010-01-184754754704704,000470
2010-01-154754754754756,000475
2010-01-144854854804809,000480
2010-01-1348348347747920,000479
2010-01-1249049047247610,000476
2010-01-085005004954955,000495
2010-01-075005004924923,000492
2010-01-064955004955005,000500
2010-01-054955004955008,000500
2010-01-044955054955054,000505

分割・併合履歴 : [1990-03-27]1株→1.1株