7408 (株)ジャムコ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 480 | 490 | 478 | 490 | 19,000 | 490 |
| 2012-12-27 | 467 | 477 | 467 | 475 | 23,000 | 475 |
| 2012-12-26 | 451 | 475 | 451 | 475 | 15,000 | 475 |
| 2012-12-25 | 442 | 455 | 442 | 455 | 12,000 | 455 |
| 2012-12-21 | 432 | 439 | 432 | 439 | 15,000 | 439 |
| 2012-12-20 | 429 | 431 | 429 | 430 | 26,000 | 430 |
| 2012-12-19 | 419 | 424 | 419 | 423 | 10,000 | 423 |
| 2012-12-18 | 415 | 418 | 415 | 415 | 17,000 | 415 |
| 2012-12-17 | 410 | 418 | 410 | 415 | 7,000 | 415 |
| 2012-12-14 | 410 | 411 | 410 | 410 | 17,000 | 410 |
| 2012-12-13 | 420 | 420 | 410 | 410 | 17,000 | 410 |
| 2012-12-12 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2012-12-11 | 430 | 430 | 422 | 422 | 5,000 | 422 |
| 2012-12-10 | 410 | 425 | 408 | 415 | 29,000 | 415 |
| 2012-12-07 | 400 | 406 | 399 | 406 | 8,000 | 406 |
| 2012-12-06 | 402 | 402 | 400 | 400 | 12,000 | 400 |
| 2012-12-05 | 400 | 405 | 400 | 401 | 8,000 | 401 |
| 2012-12-04 | 400 | 401 | 400 | 400 | 12,000 | 400 |
| 2012-12-03 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2012-11-30 | 404 | 404 | 400 | 400 | 5,000 | 400 |
| 2012-11-29 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2012-11-28 | 405 | 407 | 404 | 404 | 4,000 | 404 |
| 2012-11-27 | 400 | 400 | 395 | 400 | 9,000 | 400 |
| 2012-11-26 | 399 | 400 | 396 | 400 | 18,000 | 400 |
| 2012-11-22 | 390 | 396 | 390 | 396 | 14,000 | 396 |
| 2012-11-21 | 386 | 389 | 386 | 389 | 2,000 | 389 |
| 2012-11-20 | 385 | 386 | 385 | 386 | 8,000 | 386 |
| 2012-11-19 | 385 | 390 | 385 | 390 | 6,000 | 390 |
| 2012-11-16 | 385 | 385 | 380 | 382 | 10,000 | 382 |
| 2012-11-15 | 385 | 386 | 385 | 385 | 6,000 | 385 |
| 2012-11-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2012-11-13 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2012-11-12 | 385 | 385 | 377 | 385 | 12,000 | 385 |
| 2012-11-09 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2012-11-08 | 386 | 386 | 384 | 385 | 8,000 | 385 |
| 2012-11-07 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2012-11-06 | 385 | 389 | 384 | 389 | 6,000 | 389 |
| 2012-11-05 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-11-02 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 2012-11-01 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-10-31 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2012-10-30 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2012-10-29 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2012-10-26 | 387 | 387 | 386 | 386 | 5,000 | 386 |
| 2012-10-25 | 386 | 388 | 385 | 388 | 15,000 | 388 |
| 2012-10-24 | 386 | 394 | 384 | 384 | 4,000 | 384 |
| 2012-10-23 | 385 | 387 | 385 | 386 | 6,000 | 386 |
| 2012-10-22 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2012-10-19 | 378 | 384 | 378 | 380 | 13,000 | 380 |
| 2012-10-18 | 380 | 380 | 378 | 378 | 4,000 | 378 |
| 2012-10-17 | 373 | 373 | 370 | 373 | 11,000 | 373 |
| 2012-10-16 | 375 | 375 | 373 | 373 | 15,000 | 373 |
| 2012-10-15 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2012-10-12 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2012-10-11 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2012-10-10 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2012-10-05 | 379 | 379 | 377 | 377 | 3,000 | 377 |
| 2012-10-04 | 379 | 379 | 379 | 379 | 12,000 | 379 |
| 2012-10-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2012-10-02 | 383 | 383 | 380 | 380 | 12,000 | 380 |
| 2012-10-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-09-28 | 392 | 395 | 385 | 385 | 6,000 | 385 |
| 2012-09-25 | 388 | 392 | 387 | 392 | 8,000 | 392 |
| 2012-09-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-09-21 | 389 | 389 | 383 | 383 | 4,000 | 383 |
| 2012-09-20 | 386 | 392 | 382 | 385 | 11,000 | 385 |
| 2012-09-19 | 390 | 390 | 387 | 387 | 12,000 | 387 |
| 2012-09-18 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2012-09-14 | 389 | 399 | 388 | 393 | 9,000 | 393 |
| 2012-09-13 | 383 | 390 | 383 | 384 | 6,000 | 384 |
| 2012-09-12 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2012-09-11 | 385 | 389 | 383 | 383 | 14,000 | 383 |
| 2012-09-10 | 386 | 386 | 385 | 385 | 5,000 | 385 |
| 2012-09-07 | 390 | 390 | 386 | 390 | 4,000 | 390 |
| 2012-09-06 | 383 | 390 | 383 | 390 | 2,000 | 390 |
| 2012-09-05 | 386 | 389 | 383 | 383 | 3,000 | 383 |
| 2012-09-04 | 392 | 392 | 382 | 382 | 14,000 | 382 |
| 2012-09-03 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2012-08-31 | 400 | 400 | 396 | 396 | 2,000 | 396 |
| 2012-08-30 | 411 | 411 | 400 | 400 | 4,000 | 400 |
| 2012-08-28 | 420 | 420 | 405 | 405 | 7,000 | 405 |
| 2012-08-27 | 409 | 420 | 409 | 420 | 12,000 | 420 |
| 2012-08-24 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2012-08-22 | 405 | 405 | 402 | 402 | 3,000 | 402 |
| 2012-08-21 | 408 | 408 | 405 | 405 | 4,000 | 405 |
| 2012-08-20 | 410 | 417 | 410 | 410 | 17,000 | 410 |
| 2012-08-17 | 403 | 405 | 402 | 405 | 5,000 | 405 |
| 2012-08-16 | 393 | 399 | 393 | 399 | 4,000 | 399 |
| 2012-08-15 | 397 | 397 | 394 | 394 | 8,000 | 394 |
| 2012-08-14 | 400 | 400 | 395 | 395 | 10,000 | 395 |
| 2012-08-13 | 401 | 401 | 399 | 400 | 19,000 | 400 |
| 2012-08-10 | 404 | 404 | 401 | 401 | 4,000 | 401 |
| 2012-08-09 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2012-08-08 | 404 | 404 | 402 | 402 | 2,000 | 402 |
| 2012-08-07 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2012-08-06 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2012-08-03 | 406 | 406 | 401 | 405 | 4,000 | 405 |
| 2012-08-02 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2012-08-01 | 414 | 414 | 411 | 411 | 3,000 | 411 |
| 2012-07-31 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2012-07-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2012-07-27 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2012-07-26 | 406 | 410 | 406 | 410 | 8,000 | 410 |
| 2012-07-25 | 425 | 425 | 412 | 412 | 10,000 | 412 |
| 2012-07-23 | 411 | 411 | 405 | 405 | 3,000 | 405 |
| 2012-07-20 | 409 | 415 | 407 | 411 | 16,000 | 411 |
| 2012-07-19 | 427 | 428 | 427 | 428 | 6,000 | 428 |
| 2012-07-18 | 400 | 430 | 400 | 428 | 11,000 | 428 |
| 2012-07-17 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2012-07-13 | 402 | 405 | 402 | 405 | 3,000 | 405 |
| 2012-07-12 | 414 | 414 | 410 | 410 | 5,000 | 410 |
| 2012-07-11 | 425 | 425 | 416 | 416 | 6,000 | 416 |
| 2012-07-10 | 416 | 417 | 416 | 417 | 4,000 | 417 |
| 2012-07-09 | 415 | 415 | 409 | 409 | 17,000 | 409 |
| 2012-07-06 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2012-07-05 | 402 | 405 | 402 | 405 | 3,000 | 405 |
| 2012-07-04 | 402 | 403 | 401 | 401 | 14,000 | 401 |
| 2012-07-03 | 405 | 405 | 402 | 402 | 3,000 | 402 |
| 2012-07-02 | 406 | 406 | 403 | 403 | 3,000 | 403 |
| 2012-06-29 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2012-06-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-06-27 | 390 | 390 | 387 | 390 | 6,000 | 390 |
| 2012-06-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-06-25 | 394 | 396 | 394 | 396 | 10,000 | 396 |
| 2012-06-21 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2012-06-20 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2012-06-18 | 402 | 403 | 402 | 403 | 3,000 | 403 |
| 2012-06-15 | 400 | 400 | 394 | 394 | 4,000 | 394 |
| 2012-06-14 | 401 | 401 | 395 | 400 | 14,000 | 400 |
| 2012-06-13 | 415 | 415 | 403 | 403 | 3,000 | 403 |
| 2012-06-12 | 423 | 424 | 423 | 424 | 2,000 | 424 |
| 2012-06-11 | 421 | 426 | 421 | 426 | 3,000 | 426 |
| 2012-06-07 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2012-06-06 | 395 | 408 | 395 | 408 | 4,000 | 408 |
| 2012-06-05 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2012-06-04 | 381 | 385 | 380 | 380 | 11,000 | 380 |
| 2012-05-31 | 390 | 398 | 385 | 394 | 18,000 | 394 |
| 2012-05-29 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2012-05-28 | 390 | 399 | 390 | 393 | 10,000 | 393 |
| 2012-05-25 | 387 | 402 | 387 | 389 | 8,000 | 389 |
| 2012-05-24 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2012-05-23 | 389 | 390 | 385 | 385 | 8,000 | 385 |
| 2012-05-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2012-05-18 | 380 | 385 | 380 | 383 | 13,000 | 383 |
| 2012-05-16 | 389 | 394 | 381 | 392 | 15,000 | 392 |
| 2012-05-15 | 396 | 396 | 389 | 389 | 22,000 | 389 |
| 2012-05-14 | 386 | 408 | 386 | 402 | 21,000 | 402 |
| 2012-05-11 | 427 | 427 | 413 | 418 | 7,000 | 418 |
| 2012-05-10 | 415 | 428 | 408 | 423 | 9,000 | 423 |
| 2012-05-09 | 419 | 419 | 416 | 416 | 4,000 | 416 |
| 2012-05-08 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2012-05-07 | 433 | 433 | 423 | 423 | 9,000 | 423 |
| 2012-05-02 | 431 | 433 | 431 | 433 | 8,000 | 433 |
| 2012-05-01 | 438 | 438 | 433 | 433 | 2,000 | 433 |
| 2012-04-27 | 431 | 443 | 428 | 440 | 14,000 | 440 |
| 2012-04-26 | 434 | 437 | 431 | 431 | 18,000 | 431 |
| 2012-04-25 | 440 | 444 | 433 | 439 | 22,000 | 439 |
| 2012-04-24 | 436 | 439 | 435 | 439 | 8,000 | 439 |
| 2012-04-23 | 444 | 445 | 439 | 439 | 9,000 | 439 |
| 2012-04-20 | 446 | 446 | 445 | 445 | 4,000 | 445 |
| 2012-04-19 | 441 | 453 | 441 | 453 | 9,000 | 453 |
| 2012-04-18 | 442 | 445 | 442 | 445 | 3,000 | 445 |
| 2012-04-17 | 442 | 442 | 436 | 440 | 14,000 | 440 |
| 2012-04-16 | 441 | 444 | 440 | 440 | 5,000 | 440 |
| 2012-04-13 | 450 | 450 | 444 | 444 | 5,000 | 444 |
| 2012-04-12 | 445 | 445 | 444 | 444 | 4,000 | 444 |
| 2012-04-11 | 447 | 450 | 445 | 450 | 5,000 | 450 |
| 2012-04-10 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2012-04-09 | 453 | 454 | 445 | 445 | 9,000 | 445 |
| 2012-04-06 | 473 | 473 | 455 | 458 | 26,000 | 458 |
| 2012-04-05 | 465 | 479 | 462 | 466 | 54,000 | 466 |
| 2012-04-04 | 474 | 474 | 452 | 452 | 8,000 | 452 |
| 2012-04-03 | 474 | 475 | 466 | 473 | 18,000 | 473 |
| 2012-04-02 | 470 | 480 | 470 | 478 | 22,000 | 478 |
| 2012-03-30 | 452 | 472 | 452 | 470 | 19,000 | 470 |
| 2012-03-29 | 449 | 450 | 445 | 445 | 9,000 | 445 |
| 2012-03-28 | 439 | 452 | 434 | 451 | 15,000 | 451 |
| 2012-03-27 | 434 | 435 | 431 | 434 | 6,000 | 434 |
| 2012-03-26 | 428 | 441 | 428 | 434 | 44,000 | 434 |
| 2012-03-23 | 428 | 429 | 425 | 427 | 12,000 | 427 |
| 2012-03-22 | 439 | 439 | 427 | 429 | 27,000 | 429 |
| 2012-03-21 | 443 | 443 | 439 | 439 | 12,000 | 439 |
| 2012-03-19 | 442 | 450 | 441 | 443 | 27,000 | 443 |
| 2012-03-15 | 439 | 446 | 439 | 445 | 5,000 | 445 |
| 2012-03-14 | 448 | 448 | 438 | 438 | 36,000 | 438 |
| 2012-03-13 | 448 | 458 | 448 | 448 | 6,000 | 448 |
| 2012-03-12 | 462 | 462 | 450 | 450 | 24,000 | 450 |
| 2012-03-09 | 453 | 453 | 449 | 451 | 7,000 | 451 |
| 2012-03-08 | 446 | 453 | 445 | 453 | 8,000 | 453 |
| 2012-03-07 | 451 | 456 | 447 | 447 | 5,000 | 447 |
| 2012-03-06 | 458 | 458 | 453 | 453 | 2,000 | 453 |
| 2012-03-05 | 451 | 458 | 450 | 458 | 4,000 | 458 |
| 2012-03-02 | 455 | 460 | 455 | 455 | 8,000 | 455 |
| 2012-03-01 | 468 | 469 | 468 | 469 | 3,000 | 469 |
| 2012-02-29 | 471 | 471 | 462 | 469 | 13,000 | 469 |
| 2012-02-28 | 467 | 467 | 450 | 458 | 18,000 | 458 |
| 2012-02-27 | 462 | 474 | 462 | 467 | 12,000 | 467 |
| 2012-02-24 | 456 | 459 | 450 | 459 | 5,000 | 459 |
| 2012-02-23 | 437 | 448 | 430 | 448 | 41,000 | 448 |
| 2012-02-22 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 2012-02-21 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 2012-02-20 | 427 | 434 | 427 | 430 | 6,000 | 430 |
| 2012-02-17 | 433 | 439 | 431 | 435 | 8,000 | 435 |
| 2012-02-16 | 422 | 431 | 422 | 431 | 6,000 | 431 |
| 2012-02-15 | 420 | 439 | 420 | 428 | 18,000 | 428 |
| 2012-02-14 | 420 | 426 | 420 | 421 | 14,000 | 421 |
| 2012-02-13 | 417 | 420 | 417 | 420 | 5,000 | 420 |
| 2012-02-10 | 420 | 425 | 416 | 417 | 8,000 | 417 |
| 2012-02-09 | 407 | 430 | 407 | 425 | 20,000 | 425 |
| 2012-02-08 | 406 | 409 | 405 | 407 | 7,000 | 407 |
| 2012-02-07 | 409 | 411 | 406 | 406 | 11,000 | 406 |
| 2012-02-06 | 408 | 418 | 405 | 417 | 9,000 | 417 |
| 2012-02-03 | 400 | 408 | 400 | 408 | 5,000 | 408 |
| 2012-02-02 | 403 | 403 | 400 | 400 | 4,000 | 400 |
| 2012-02-01 | 405 | 405 | 403 | 403 | 7,000 | 403 |
| 2012-01-31 | 409 | 409 | 408 | 408 | 4,000 | 408 |
| 2012-01-30 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2012-01-27 | 413 | 413 | 406 | 411 | 5,000 | 411 |
| 2012-01-26 | 416 | 425 | 414 | 417 | 13,000 | 417 |
| 2012-01-25 | 410 | 416 | 410 | 416 | 12,000 | 416 |
| 2012-01-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2012-01-23 | 403 | 410 | 403 | 410 | 4,000 | 410 |
| 2012-01-20 | 416 | 417 | 410 | 410 | 16,000 | 410 |
| 2012-01-19 | 408 | 427 | 408 | 417 | 12,000 | 417 |
| 2012-01-16 | 404 | 410 | 398 | 410 | 8,000 | 410 |
| 2012-01-13 | 412 | 412 | 412 | 412 | 6,000 | 412 |
| 2012-01-12 | 396 | 399 | 396 | 396 | 7,000 | 396 |
| 2012-01-11 | 403 | 403 | 402 | 402 | 2,000 | 402 |
| 2012-01-10 | 393 | 409 | 393 | 409 | 6,000 | 409 |
| 2012-01-06 | 420 | 420 | 397 | 405 | 13,000 | 405 |
| 2012-01-05 | 417 | 420 | 412 | 420 | 3,000 | 420 |
| 2012-01-04 | 425 | 425 | 425 | 425 | 2,000 | 425 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
