7408 (株)ジャムコの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	417	425	417	425	6,000	425
2011-12-29	424	425	415	425	6,000	425
2011-12-28	414	416	414	416	3,000	416
2011-12-27	408	408	398	406	22,000	406
2011-12-26	412	420	409	416	19,000	416
2011-12-22	416	418	412	412	5,000	412
2011-12-21	425	425	417	419	3,000	419
2011-12-20	417	425	417	425	4,000	425
2011-12-19	424	425	424	425	4,000	425
2011-12-16	416	416	416	416	2,000	416
2011-12-15	412	416	408	416	4,000	416
2011-12-14	410	415	410	415	7,000	415
2011-12-13	406	406	402	406	13,000	406
2011-12-09	427	430	427	430	2,000	430
2011-12-08	428	428	428	428	2,000	428
2011-12-07	454	454	440	440	3,000	440
2011-12-06	454	454	454	454	2,000	454
2011-12-05	442	462	442	462	20,000	462
2011-12-02	440	440	440	440	2,000	440
2011-12-01	446	446	431	439	4,000	439
2011-11-30	435	449	435	448	10,000	448
2011-11-29	430	438	430	435	6,000	435
2011-11-28	425	430	425	430	4,000	430
2011-11-25	388	435	388	410	12,000	410
2011-11-24	390	390	380	386	17,000	386
2011-11-22	405	405	400	400	7,000	400
2011-11-21	415	415	405	405	5,000	405
2011-11-18	420	420	420	420	2,000	420
2011-11-17	422	422	422	422	4,000	422
2011-11-16	420	421	420	420	4,000	420
2011-11-14	425	425	420	420	14,000	420
2011-11-11	420	420	415	420	8,000	420
2011-11-10	429	429	420	423	5,000	423
2011-11-09	431	431	425	425	6,000	425
2011-11-08	443	443	432	433	11,000	433
2011-11-07	444	445	444	445	3,000	445
2011-11-04	455	455	443	443	10,000	443
2011-11-02	468	468	465	465	4,000	465
2011-11-01	471	472	466	470	4,000	470
2011-10-31	472	472	472	472	2,000	472
2011-10-28	455	475	455	472	17,000	472
2011-10-27	448	450	448	450	2,000	450
2011-10-26	449	450	449	449	8,000	449
2011-10-25	450	450	441	449	13,000	449
2011-10-24	459	459	444	450	7,000	450
2011-10-21	459	459	459	459	1,000	459
2011-10-19	459	467	459	467	4,000	467
2011-10-17	472	473	460	467	9,000	467
2011-10-13	473	473	470	470	4,000	470
2011-10-12	474	474	474	474	1,000	474
2011-10-11	475	475	475	475	2,000	475
2011-10-07	465	465	465	465	3,000	465
2011-10-05	465	465	449	465	12,000	465
2011-10-04	472	472	465	465	5,000	465
2011-10-03	476	488	471	480	11,000	480
2011-09-30	471	471	471	471	1,000	471
2011-09-28	468	480	468	480	10,000	480
2011-09-27	478	478	468	468	5,000	468
2011-09-26	472	478	465	478	14,000	478
2011-09-22	465	472	465	472	4,000	472
2011-09-21	462	462	462	462	1,000	462
2011-09-20	459	478	459	467	12,000	467
2011-09-16	465	465	457	461	6,000	461
2011-09-15	461	461	461	461	1,000	461
2011-09-14	470	470	460	460	4,000	460
2011-09-13	470	478	470	478	3,000	478
2011-09-12	480	480	470	470	3,000	470
2011-09-09	481	481	481	481	1,000	481
2011-09-08	485	485	483	483	2,000	483
2011-09-07	485	485	485	485	3,000	485
2011-09-06	499	499	499	499	1,000	499
2011-09-05	493	499	493	499	3,000	499
2011-09-02	485	485	485	485	1,000	485
2011-09-01	489	489	489	489	1,000	489
2011-08-31	487	495	487	495	3,000	495
2011-08-30	500	500	495	495	3,000	495
2011-08-29	490	497	490	497	2,000	497
2011-08-26	490	490	490	490	1,000	490
2011-08-25	491	497	491	497	5,000	497
2011-08-24	491	491	491	491	1,000	491
2011-08-23	491	494	487	494	3,000	494
2011-08-22	491	499	491	499	4,000	499
2011-08-18	485	499	474	499	10,000	499
2011-08-15	475	485	475	485	6,000	485
2011-08-12	478	480	478	480	5,000	480
2011-08-11	474	486	470	486	7,000	486
2011-08-10	499	499	498	498	4,000	498
2011-08-09	492	492	470	470	12,000	470
2011-08-08	520	530	502	502	11,000	502
2011-08-05	518	520	518	520	5,000	520
2011-08-04	545	548	545	548	2,000	548
2011-08-03	537	540	520	540	11,000	540
2011-08-02	540	550	525	550	12,000	550
2011-08-01	555	560	555	556	15,000	556
2011-07-29	525	565	522	565	29,000	565
2011-07-28	525	530	520	530	5,000	530
2011-07-27	521	525	520	525	6,000	525
2011-07-26	540	540	530	530	7,000	530
2011-07-25	536	550	536	545	14,000	545
2011-07-22	533	538	516	535	14,000	535
2011-07-21	520	550	520	540	23,000	540
2011-07-20	525	528	521	525	14,000	525
2011-07-19	540	540	520	530	7,000	530
2011-07-15	535	540	531	536	8,000	536
2011-07-14	539	543	531	542	20,000	542
2011-07-13	548	558	538	540	12,000	540
2011-07-12	530	560	530	555	16,000	555
2011-07-11	535	535	535	535	2,000	535
2011-07-08	565	565	545	545	7,000	545
2011-07-06	585	585	580	580	22,000	580
2011-07-05	534	585	534	579	40,000	579
2011-07-04	515	533	514	533	23,000	533
2011-07-01	494	503	494	503	7,000	503
2011-06-30	482	487	482	487	10,000	487
2011-06-29	477	481	477	481	9,000	481
2011-06-28	479	479	477	477	4,000	477
2011-06-27	475	478	475	478	11,000	478
2011-06-24	474	474	474	474	1,000	474
2011-06-23	476	476	471	472	9,000	472
2011-06-22	465	484	465	484	4,000	484
2011-06-21	465	484	465	470	12,000	470
2011-06-20	482	485	462	462	15,000	462
2011-06-17	459	475	459	475	8,000	475
2011-06-16	460	460	455	455	4,000	455
2011-06-15	476	476	461	461	8,000	461
2011-06-14	481	481	480	480	8,000	480
2011-06-13	495	495	495	495	5,000	495
2011-06-10	483	498	483	498	5,000	498
2011-06-08	491	491	491	491	2,000	491
2011-06-02	500	500	500	500	3,000	500
2011-06-01	501	501	501	501	1,000	501
2011-05-31	506	515	500	505	12,000	505
2011-05-30	510	515	510	515	3,000	515
2011-05-27	510	518	510	510	6,000	510
2011-05-26	515	515	513	513	6,000	513
2011-05-25	498	515	498	515	4,000	515
2011-05-19	500	500	498	498	3,000	498
2011-05-18	495	500	495	500	3,000	500
2011-05-17	500	500	495	495	9,000	495
2011-05-16	502	502	500	500	4,000	500
2011-05-12	494	512	494	512	12,000	512
2011-05-10	489	489	481	481	2,000	481
2011-05-09	481	482	481	481	3,000	481
2011-05-06	484	492	477	485	9,000	485
2011-05-02	492	493	492	493	9,000	493
2011-04-28	488	488	455	485	24,000	485
2011-04-27	482	488	475	481	10,000	481
2011-04-26	493	493	482	482	7,000	482
2011-04-25	471	494	471	494	11,000	494
2011-04-22	472	475	470	470	13,000	470
2011-04-21	450	458	450	458	2,000	458
2011-04-20	442	442	442	442	1,000	442
2011-04-18	440	441	440	441	2,000	441
2011-04-15	441	441	441	441	1,000	441
2011-04-13	446	446	445	445	2,000	445
2011-04-12	450	450	450	450	1,000	450
2011-04-11	450	450	450	450	2,000	450
2011-04-08	450	450	450	450	1,000	450
2011-04-07	443	445	440	445	9,000	445
2011-04-06	440	446	440	445	11,000	445
2011-04-05	458	458	444	444	7,000	444
2011-04-04	461	471	461	462	5,000	462
2011-04-01	450	455	450	455	11,000	455
2011-03-31	455	456	448	451	14,000	451
2011-03-30	455	455	447	455	5,000	455
2011-03-29	460	460	454	455	9,000	455
2011-03-28	467	468	463	463	17,000	463
2011-03-25	503	503	488	490	21,000	490
2011-03-24	507	507	501	501	5,000	501
2011-03-23	506	520	506	510	4,000	510
2011-03-22	529	529	507	510	13,000	510
2011-03-18	500	519	492	500	9,000	500
2011-03-17	432	455	432	455	4,000	455
2011-03-16	402	464	402	441	19,000	441
2011-03-15	443	444	403	403	38,000	403
2011-03-14	463	507	463	483	56,000	483
2011-03-11	570	570	563	563	9,000	563
2011-03-10	571	571	570	570	3,000	570
2011-03-09	568	574	568	573	8,000	573
2011-03-08	565	565	565	565	2,000	565
2011-03-07	565	565	565	565	1,000	565
2011-03-04	575	575	570	570	7,000	570
2011-03-03	569	578	569	578	2,000	578
2011-03-02	575	575	571	571	2,000	571
2011-03-01	590	590	575	585	6,000	585
2011-02-28	585	590	581	590	5,000	590
2011-02-25	561	581	561	581	5,000	581
2011-02-24	561	562	561	561	8,000	561
2011-02-23	561	563	561	561	8,000	561
2011-02-22	571	572	566	566	9,000	566
2011-02-21	572	580	572	580	5,000	580
2011-02-18	570	575	570	575	6,000	575
2011-02-17	571	579	570	570	7,000	570
2011-02-16	566	578	566	578	12,000	578
2011-02-15	560	567	560	567	18,000	567
2011-02-14	563	563	561	561	31,000	561
2011-02-10	565	565	563	563	2,000	563
2011-02-09	570	570	561	561	20,000	561
2011-02-08	570	578	566	570	26,000	570
2011-02-07	571	571	564	570	23,000	570
2011-02-04	570	580	565	571	16,000	571
2011-02-03	590	590	580	580	2,000	580
2011-02-02	590	595	590	595	6,000	595
2011-01-31	567	581	560	575	26,000	575
2011-01-28	585	585	571	575	14,000	575
2011-01-27	600	600	590	590	3,000	590
2011-01-26	600	600	590	600	4,000	600
2011-01-25	607	610	592	592	16,000	592
2011-01-24	607	607	600	605	20,000	605
2011-01-21	590	610	585	608	29,000	608
2011-01-20	597	609	586	590	22,000	590
2011-01-19	590	608	590	600	52,000	600
2011-01-18	560	583	560	570	31,000	570
2011-01-17	563	563	563	563	3,000	563
2011-01-14	563	575	563	565	6,000	565
2011-01-13	561	571	561	570	18,000	570
2011-01-12	585	585	565	565	7,000	565
2011-01-11	575	590	575	585	10,000	585
2011-01-07	563	575	563	575	4,000	575
2011-01-06	552	580	552	570	15,000	570
2011-01-05	540	555	540	555	4,000	555
2011-01-04	537	537	537	537	1,000	537

分割・併合履歴： [1990-03-27]1株→1.1株

7408 (株)ジャムコ の時系列データ [2011年度]

7408 (株)ジャムコの時系列データ [2011年度]