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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 523 | 538 | 523 | 538 | 9,000 | 538 |
| 2010-12-29 | 527 | 535 | 527 | 530 | 6,000 | 530 |
| 2010-12-28 | 532 | 540 | 532 | 540 | 9,000 | 540 |
| 2010-12-27 | 524 | 539 | 524 | 525 | 23,000 | 525 |
| 2010-12-24 | 509 | 523 | 503 | 523 | 32,000 | 523 |
| 2010-12-22 | 511 | 511 | 509 | 509 | 6,000 | 509 |
| 2010-12-21 | 502 | 518 | 502 | 512 | 20,000 | 512 |
| 2010-12-20 | 507 | 512 | 507 | 512 | 4,000 | 512 |
| 2010-12-17 | 502 | 509 | 502 | 506 | 7,000 | 506 |
| 2010-12-16 | 505 | 505 | 500 | 500 | 23,000 | 500 |
| 2010-12-15 | 518 | 518 | 505 | 505 | 12,000 | 505 |
| 2010-12-14 | 504 | 517 | 504 | 517 | 14,000 | 517 |
| 2010-12-13 | 509 | 509 | 506 | 507 | 7,000 | 507 |
| 2010-12-10 | 512 | 512 | 508 | 508 | 3,000 | 508 |
| 2010-12-09 | 504 | 518 | 500 | 508 | 16,000 | 508 |
| 2010-12-08 | 505 | 505 | 504 | 504 | 14,000 | 504 |
| 2010-12-07 | 512 | 512 | 505 | 505 | 12,000 | 505 |
| 2010-12-06 | 525 | 525 | 515 | 515 | 15,000 | 515 |
| 2010-12-03 | 527 | 527 | 520 | 520 | 8,000 | 520 |
| 2010-12-02 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2010-12-01 | 528 | 528 | 521 | 521 | 2,000 | 521 |
| 2010-11-29 | 523 | 529 | 513 | 529 | 10,000 | 529 |
| 2010-11-26 | 531 | 531 | 523 | 523 | 8,000 | 523 |
| 2010-11-25 | 530 | 541 | 521 | 531 | 9,000 | 531 |
| 2010-11-24 | 537 | 537 | 520 | 520 | 16,000 | 520 |
| 2010-11-22 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 2010-11-19 | 535 | 543 | 535 | 543 | 10,000 | 543 |
| 2010-11-18 | 542 | 550 | 540 | 540 | 8,000 | 540 |
| 2010-11-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-11-16 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2010-11-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-11-12 | 532 | 550 | 532 | 535 | 11,000 | 535 |
| 2010-11-11 | 540 | 540 | 533 | 534 | 10,000 | 534 |
| 2010-11-10 | 528 | 530 | 528 | 530 | 4,000 | 530 |
| 2010-11-09 | 560 | 561 | 510 | 520 | 16,000 | 520 |
| 2010-11-05 | 580 | 585 | 566 | 566 | 10,000 | 566 |
| 2010-11-04 | 590 | 592 | 580 | 580 | 7,000 | 580 |
| 2010-11-02 | 595 | 605 | 592 | 592 | 5,000 | 592 |
| 2010-11-01 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2010-10-29 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2010-10-28 | 610 | 618 | 610 | 618 | 3,000 | 618 |
| 2010-10-27 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2010-10-26 | 620 | 620 | 606 | 616 | 5,000 | 616 |
| 2010-10-25 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2010-10-22 | 635 | 635 | 630 | 630 | 3,000 | 630 |
| 2010-10-21 | 650 | 650 | 635 | 638 | 6,000 | 638 |
| 2010-10-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2010-10-18 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2010-10-15 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2010-10-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-10-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-10-12 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2010-10-08 | 665 | 665 | 660 | 660 | 2,000 | 660 |
| 2010-10-07 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2010-10-06 | 660 | 668 | 654 | 668 | 7,000 | 668 |
| 2010-10-05 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 2010-10-04 | 658 | 668 | 658 | 658 | 4,000 | 658 |
| 2010-10-01 | 645 | 675 | 645 | 675 | 6,000 | 675 |
| 2010-09-30 | 657 | 657 | 655 | 655 | 3,000 | 655 |
| 2010-09-29 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2010-09-28 | 660 | 675 | 660 | 675 | 13,000 | 675 |
| 2010-09-22 | 638 | 648 | 638 | 648 | 3,000 | 648 |
| 2010-09-21 | 631 | 657 | 631 | 657 | 7,000 | 657 |
| 2010-09-17 | 625 | 645 | 625 | 645 | 11,000 | 645 |
| 2010-09-16 | 620 | 620 | 611 | 619 | 4,000 | 619 |
| 2010-09-15 | 610 | 616 | 608 | 616 | 5,000 | 616 |
| 2010-09-14 | 612 | 617 | 612 | 617 | 2,000 | 617 |
| 2010-09-13 | 620 | 620 | 610 | 615 | 7,000 | 615 |
| 2010-09-10 | 618 | 630 | 618 | 630 | 5,000 | 630 |
| 2010-09-09 | 626 | 626 | 620 | 620 | 2,000 | 620 |
| 2010-09-08 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2010-09-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2010-09-06 | 619 | 619 | 617 | 617 | 2,000 | 617 |
| 2010-09-03 | 620 | 622 | 620 | 620 | 3,000 | 620 |
| 2010-09-02 | 618 | 630 | 618 | 630 | 4,000 | 630 |
| 2010-09-01 | 615 | 630 | 615 | 620 | 6,000 | 620 |
| 2010-08-31 | 625 | 625 | 615 | 625 | 5,000 | 625 |
| 2010-08-30 | 615 | 630 | 614 | 630 | 10,000 | 630 |
| 2010-08-27 | 621 | 621 | 608 | 609 | 10,000 | 609 |
| 2010-08-26 | 631 | 631 | 621 | 630 | 8,000 | 630 |
| 2010-08-25 | 640 | 640 | 623 | 633 | 7,000 | 633 |
| 2010-08-24 | 620 | 640 | 620 | 640 | 10,000 | 640 |
| 2010-08-23 | 616 | 636 | 610 | 630 | 10,000 | 630 |
| 2010-08-20 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2010-08-18 | 620 | 628 | 618 | 628 | 9,000 | 628 |
| 2010-08-17 | 630 | 630 | 629 | 629 | 2,000 | 629 |
| 2010-08-16 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2010-08-12 | 640 | 640 | 630 | 640 | 11,000 | 640 |
| 2010-08-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-08-10 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 2010-08-06 | 666 | 676 | 666 | 676 | 5,000 | 676 |
| 2010-08-05 | 665 | 665 | 662 | 662 | 4,000 | 662 |
| 2010-08-04 | 652 | 680 | 652 | 680 | 10,000 | 680 |
| 2010-08-03 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2010-08-02 | 670 | 670 | 656 | 656 | 4,000 | 656 |
| 2010-07-30 | 675 | 675 | 656 | 666 | 7,000 | 666 |
| 2010-07-29 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-07-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-07-26 | 670 | 700 | 670 | 699 | 25,000 | 699 |
| 2010-07-23 | 640 | 664 | 630 | 664 | 9,000 | 664 |
| 2010-07-22 | 635 | 635 | 630 | 630 | 4,000 | 630 |
| 2010-07-21 | 630 | 645 | 630 | 645 | 4,000 | 645 |
| 2010-07-20 | 612 | 636 | 612 | 636 | 7,000 | 636 |
| 2010-07-16 | 616 | 622 | 615 | 622 | 5,000 | 622 |
| 2010-07-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2010-07-14 | 614 | 623 | 614 | 616 | 4,000 | 616 |
| 2010-07-13 | 633 | 633 | 623 | 623 | 2,000 | 623 |
| 2010-07-12 | 637 | 637 | 623 | 623 | 10,000 | 623 |
| 2010-07-09 | 637 | 637 | 620 | 635 | 9,000 | 635 |
| 2010-07-07 | 616 | 635 | 616 | 635 | 4,000 | 635 |
| 2010-07-06 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2010-07-05 | 610 | 637 | 610 | 637 | 9,000 | 637 |
| 2010-07-02 | 630 | 630 | 610 | 610 | 3,000 | 610 |
| 2010-07-01 | 588 | 620 | 588 | 620 | 10,000 | 620 |
| 2010-06-30 | 556 | 616 | 556 | 616 | 19,000 | 616 |
| 2010-06-29 | 602 | 605 | 596 | 596 | 8,000 | 596 |
| 2010-06-28 | 601 | 617 | 600 | 617 | 9,000 | 617 |
| 2010-06-25 | 625 | 625 | 610 | 610 | 10,000 | 610 |
| 2010-06-24 | 610 | 625 | 610 | 625 | 3,000 | 625 |
| 2010-06-23 | 620 | 620 | 615 | 615 | 6,000 | 615 |
| 2010-06-22 | 637 | 637 | 630 | 630 | 2,000 | 630 |
| 2010-06-21 | 619 | 630 | 619 | 630 | 11,000 | 630 |
| 2010-06-18 | 612 | 612 | 612 | 612 | 5,000 | 612 |
| 2010-06-17 | 612 | 614 | 612 | 614 | 3,000 | 614 |
| 2010-06-16 | 625 | 626 | 618 | 619 | 9,000 | 619 |
| 2010-06-15 | 615 | 617 | 615 | 617 | 9,000 | 617 |
| 2010-06-14 | 625 | 630 | 625 | 625 | 6,000 | 625 |
| 2010-06-11 | 614 | 625 | 610 | 625 | 13,000 | 625 |
| 2010-06-10 | 610 | 620 | 600 | 620 | 7,000 | 620 |
| 2010-06-09 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 2010-06-08 | 606 | 620 | 606 | 620 | 4,000 | 620 |
| 2010-06-07 | 617 | 627 | 608 | 625 | 10,000 | 625 |
| 2010-06-04 | 601 | 639 | 601 | 617 | 7,000 | 617 |
| 2010-06-03 | 589 | 601 | 589 | 600 | 16,000 | 600 |
| 2010-06-02 | 581 | 589 | 570 | 589 | 16,000 | 589 |
| 2010-06-01 | 582 | 592 | 582 | 590 | 16,000 | 590 |
| 2010-05-31 | 600 | 600 | 571 | 591 | 10,000 | 591 |
| 2010-05-28 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2010-05-27 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2010-05-26 | 570 | 599 | 555 | 599 | 11,000 | 599 |
| 2010-05-25 | 595 | 595 | 565 | 580 | 20,000 | 580 |
| 2010-05-24 | 610 | 610 | 595 | 595 | 17,000 | 595 |
| 2010-05-21 | 591 | 600 | 570 | 600 | 12,000 | 600 |
| 2010-05-20 | 600 | 621 | 590 | 621 | 9,000 | 621 |
| 2010-05-19 | 619 | 620 | 599 | 600 | 23,000 | 600 |
| 2010-05-18 | 595 | 630 | 595 | 617 | 32,000 | 617 |
| 2010-05-17 | 606 | 606 | 590 | 600 | 18,000 | 600 |
| 2010-05-14 | 615 | 630 | 590 | 606 | 33,000 | 606 |
| 2010-05-13 | 565 | 630 | 565 | 625 | 87,000 | 625 |
| 2010-05-12 | 530 | 540 | 520 | 540 | 37,000 | 540 |
| 2010-05-11 | 517 | 517 | 500 | 500 | 13,000 | 500 |
| 2010-05-10 | 519 | 519 | 509 | 509 | 5,000 | 509 |
| 2010-05-07 | 502 | 508 | 502 | 508 | 4,000 | 508 |
| 2010-05-06 | 520 | 520 | 505 | 510 | 12,000 | 510 |
| 2010-04-30 | 520 | 520 | 517 | 517 | 14,000 | 517 |
| 2010-04-28 | 518 | 519 | 515 | 515 | 17,000 | 515 |
| 2010-04-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-04-26 | 530 | 535 | 530 | 535 | 5,000 | 535 |
| 2010-04-23 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2010-04-22 | 510 | 510 | 505 | 510 | 7,000 | 510 |
| 2010-04-21 | 515 | 515 | 510 | 510 | 11,000 | 510 |
| 2010-04-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2010-04-16 | 515 | 516 | 515 | 515 | 8,000 | 515 |
| 2010-04-15 | 520 | 525 | 520 | 525 | 4,000 | 525 |
| 2010-04-14 | 512 | 512 | 510 | 510 | 5,000 | 510 |
| 2010-04-13 | 512 | 515 | 512 | 512 | 4,000 | 512 |
| 2010-04-12 | 516 | 516 | 510 | 510 | 8,000 | 510 |
| 2010-04-09 | 508 | 514 | 505 | 514 | 13,000 | 514 |
| 2010-04-08 | 510 | 515 | 505 | 515 | 18,000 | 515 |
| 2010-04-07 | 520 | 520 | 515 | 515 | 10,000 | 515 |
| 2010-04-06 | 525 | 525 | 517 | 517 | 4,000 | 517 |
| 2010-04-05 | 522 | 522 | 517 | 521 | 4,000 | 521 |
| 2010-04-02 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2010-04-01 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2010-03-31 | 506 | 519 | 498 | 519 | 22,000 | 519 |
| 2010-03-30 | 523 | 525 | 498 | 498 | 37,000 | 498 |
| 2010-03-29 | 527 | 531 | 523 | 523 | 13,000 | 523 |
| 2010-03-26 | 515 | 527 | 515 | 527 | 11,000 | 527 |
| 2010-03-25 | 520 | 524 | 510 | 515 | 18,000 | 515 |
| 2010-03-24 | 535 | 535 | 510 | 510 | 7,000 | 510 |
| 2010-03-23 | 530 | 535 | 525 | 535 | 9,000 | 535 |
| 2010-03-19 | 515 | 525 | 515 | 525 | 3,000 | 525 |
| 2010-03-18 | 500 | 515 | 500 | 515 | 8,000 | 515 |
| 2010-03-17 | 511 | 511 | 500 | 500 | 9,000 | 500 |
| 2010-03-16 | 500 | 518 | 500 | 508 | 27,000 | 508 |
| 2010-03-15 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2010-03-12 | 481 | 500 | 481 | 500 | 8,000 | 500 |
| 2010-03-11 | 463 | 476 | 463 | 476 | 10,000 | 476 |
| 2010-03-10 | 454 | 455 | 454 | 455 | 8,000 | 455 |
| 2010-03-09 | 466 | 466 | 460 | 460 | 3,000 | 460 |
| 2010-03-08 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2010-03-03 | 452 | 465 | 449 | 465 | 8,000 | 465 |
| 2010-03-02 | 475 | 475 | 459 | 459 | 3,000 | 459 |
| 2010-03-01 | 450 | 464 | 442 | 464 | 8,000 | 464 |
| 2010-02-26 | 431 | 450 | 431 | 450 | 14,000 | 450 |
| 2010-02-25 | 437 | 444 | 430 | 444 | 18,000 | 444 |
| 2010-02-23 | 459 | 459 | 443 | 445 | 14,000 | 445 |
| 2010-02-22 | 464 | 464 | 462 | 463 | 4,000 | 463 |
| 2010-02-19 | 453 | 456 | 453 | 456 | 4,000 | 456 |
| 2010-02-18 | 454 | 454 | 451 | 451 | 3,000 | 451 |
| 2010-02-17 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2010-02-16 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2010-02-15 | 457 | 457 | 456 | 456 | 9,000 | 456 |
| 2010-02-12 | 471 | 471 | 461 | 461 | 2,000 | 461 |
| 2010-02-10 | 463 | 463 | 460 | 460 | 4,000 | 460 |
| 2010-02-09 | 455 | 468 | 455 | 468 | 4,000 | 468 |
| 2010-02-08 | 452 | 455 | 452 | 455 | 7,000 | 455 |
| 2010-02-05 | 474 | 474 | 455 | 455 | 11,000 | 455 |
| 2010-02-04 | 465 | 474 | 460 | 474 | 8,000 | 474 |
| 2010-02-03 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2010-02-02 | 484 | 484 | 468 | 475 | 5,000 | 475 |
| 2010-02-01 | 461 | 484 | 460 | 484 | 12,000 | 484 |
| 2010-01-29 | 468 | 468 | 461 | 461 | 4,000 | 461 |
| 2010-01-28 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 2010-01-27 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2010-01-26 | 453 | 458 | 453 | 458 | 7,000 | 458 |
| 2010-01-25 | 470 | 470 | 468 | 468 | 7,000 | 468 |
| 2010-01-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2010-01-21 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2010-01-20 | 475 | 475 | 470 | 470 | 16,000 | 470 |
| 2010-01-19 | 474 | 475 | 474 | 475 | 3,000 | 475 |
| 2010-01-18 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 2010-01-15 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 2010-01-14 | 485 | 485 | 480 | 480 | 9,000 | 480 |
| 2010-01-13 | 483 | 483 | 477 | 479 | 20,000 | 479 |
| 2010-01-12 | 490 | 490 | 472 | 476 | 10,000 | 476 |
| 2010-01-08 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2010-01-07 | 500 | 500 | 492 | 492 | 3,000 | 492 |
| 2010-01-06 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 2010-01-05 | 495 | 500 | 495 | 500 | 8,000 | 500 |
| 2010-01-04 | 495 | 505 | 495 | 505 | 4,000 | 505 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
