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
2012-12-2848049047849019,000490
2012-12-2746747746747523,000475
2012-12-2645147545147515,000475
2012-12-2544245544245512,000455
2012-12-2143243943243915,000439
2012-12-2042943142943026,000430
2012-12-1941942441942310,000423
2012-12-1841541841541517,000415
2012-12-174104184104157,000415
2012-12-1441041141041017,000410
2012-12-1342042041041017,000410
2012-12-124224224224222,000422
2012-12-114304304224225,000422
2012-12-1041042540841529,000415
2012-12-074004063994068,000406
2012-12-0640240240040012,000400
2012-12-054004054004018,000401
2012-12-0440040140040012,000400
2012-12-034004014004013,000401
2012-11-304044044004005,000400
2012-11-294054054054052,000405
2012-11-284054074044044,000404
2012-11-274004003954009,000400
2012-11-2639940039640018,000400
2012-11-2239039639039614,000396
2012-11-213863893863892,000389
2012-11-203853863853868,000386
2012-11-193853903853906,000390
2012-11-1638538538038210,000382
2012-11-153853863853856,000385
2012-11-143853853853852,000385
2012-11-133853853853852,000385
2012-11-1238538537738512,000385
2012-11-093893893893891,000389
2012-11-083863863843858,000385
2012-11-073893893893892,000389
2012-11-063853893843896,000389
2012-11-053843843843841,000384
2012-11-023863863853853,000385
2012-11-013843843843841,000384
2012-10-313843843843843,000384
2012-10-303843843843843,000384
2012-10-293863863863862,000386
2012-10-263873873863865,000386
2012-10-2538638838538815,000388
2012-10-243863943843844,000384
2012-10-233853873853866,000386
2012-10-223803803803805,000380
2012-10-1937838437838013,000380
2012-10-183803803783784,000378
2012-10-1737337337037311,000373
2012-10-1637537537337315,000373
2012-10-153803803803803,000380
2012-10-123803803803804,000380
2012-10-113793803793802,000380
2012-10-103773773753752,000375
2012-10-053793793773773,000377
2012-10-0437937937937912,000379
2012-10-033803803803802,000380
2012-10-0238338338038012,000380
2012-10-013853853853851,000385
2012-09-283923953853856,000385
2012-09-253883923873928,000392
2012-09-243853853853851,000385
2012-09-213893893833834,000383
2012-09-2038639238238511,000385
2012-09-1939039038738712,000387
2012-09-183923923923921,000392
2012-09-143893993883939,000393
2012-09-133833903833846,000384
2012-09-123843853843852,000385
2012-09-1138538938338314,000383
2012-09-103863863853855,000385
2012-09-073903903863904,000390
2012-09-063833903833902,000390
2012-09-053863893833833,000383
2012-09-0439239238238214,000382
2012-09-033973973973973,000397
2012-08-314004003963962,000396
2012-08-304114114004004,000400
2012-08-284204204054057,000405
2012-08-2740942040942012,000420
2012-08-244014014004002,000400
2012-08-224054054024023,000402
2012-08-214084084054054,000405
2012-08-2041041741041017,000410
2012-08-174034054024055,000405
2012-08-163933993933994,000399
2012-08-153973973943948,000394
2012-08-1440040039539510,000395
2012-08-1340140139940019,000400
2012-08-104044044014014,000401
2012-08-094044044044041,000404
2012-08-084044044024022,000402
2012-08-074044044044042,000404
2012-08-064104104104102,000410
2012-08-034064064014054,000405
2012-08-024114114114111,000411
2012-08-014144144114113,000411
2012-07-314094094094091,000409
2012-07-304154154154151,000415
2012-07-274074074074072,000407
2012-07-264064104064108,000410
2012-07-2542542541241210,000412
2012-07-234114114054053,000405
2012-07-2040941540741116,000411
2012-07-194274284274286,000428
2012-07-1840043040042811,000428
2012-07-173983983983981,000398
2012-07-134024054024053,000405
2012-07-124144144104105,000410
2012-07-114254254164166,000416
2012-07-104164174164174,000417
2012-07-0941541540940917,000409
2012-07-064094094094092,000409
2012-07-054024054024053,000405
2012-07-0440240340140114,000401
2012-07-034054054024023,000402
2012-07-024064064034033,000403
2012-06-293994003994002,000400
2012-06-284004004004002,000400
2012-06-273903903873906,000390
2012-06-263903903903901,000390
2012-06-2539439639439610,000396
2012-06-213943943943943,000394
2012-06-203954003954004,000400
2012-06-184024034024033,000403
2012-06-154004003943944,000394
2012-06-1440140139540014,000400
2012-06-134154154034033,000403
2012-06-124234244234242,000424
2012-06-114214264214263,000426
2012-06-074134134134133,000413
2012-06-063954083954084,000408
2012-06-053883883883881,000388
2012-06-0438138538038011,000380
2012-05-3139039838539418,000394
2012-05-293993993993991,000399
2012-05-2839039939039310,000393
2012-05-253874023873898,000389
2012-05-243833833833831,000383
2012-05-233893903853858,000385
2012-05-213883883883881,000388
2012-05-1838038538038313,000383
2012-05-1638939438139215,000392
2012-05-1539639638938922,000389
2012-05-1438640838640221,000402
2012-05-114274274134187,000418
2012-05-104154284084239,000423
2012-05-094194194164164,000416
2012-05-084234234234231,000423
2012-05-074334334234239,000423
2012-05-024314334314338,000433
2012-05-014384384334332,000433
2012-04-2743144342844014,000440
2012-04-2643443743143118,000431
2012-04-2544044443343922,000439
2012-04-244364394354398,000439
2012-04-234444454394399,000439
2012-04-204464464454454,000445
2012-04-194414534414539,000453
2012-04-184424454424453,000445
2012-04-1744244243644014,000440
2012-04-164414444404405,000440
2012-04-134504504444445,000444
2012-04-124454454444444,000444
2012-04-114474504454505,000450
2012-04-104454454454452,000445
2012-04-094534544454459,000445
2012-04-0647347345545826,000458
2012-04-0546547946246654,000466
2012-04-044744744524528,000452
2012-04-0347447546647318,000473
2012-04-0247048047047822,000478
2012-03-3045247245247019,000470
2012-03-294494504454459,000445
2012-03-2843945243445115,000451
2012-03-274344354314346,000434
2012-03-2642844142843444,000434
2012-03-2342842942542712,000427
2012-03-2243943942742927,000429
2012-03-2144344343943912,000439
2012-03-1944245044144327,000443
2012-03-154394464394455,000445
2012-03-1444844843843836,000438
2012-03-134484584484486,000448
2012-03-1246246245045024,000450
2012-03-094534534494517,000451
2012-03-084464534454538,000453
2012-03-074514564474475,000447
2012-03-064584584534532,000453
2012-03-054514584504584,000458
2012-03-024554604554558,000455
2012-03-014684694684693,000469
2012-02-2947147146246913,000469
2012-02-2846746745045818,000458
2012-02-2746247446246712,000467
2012-02-244564594504595,000459
2012-02-2343744843044841,000448
2012-02-224314314314314,000431
2012-02-214304314304314,000431
2012-02-204274344274306,000430
2012-02-174334394314358,000435
2012-02-164224314224316,000431
2012-02-1542043942042818,000428
2012-02-1442042642042114,000421
2012-02-134174204174205,000420
2012-02-104204254164178,000417
2012-02-0940743040742520,000425
2012-02-084064094054077,000407
2012-02-0740941140640611,000406
2012-02-064084184054179,000417
2012-02-034004084004085,000408
2012-02-024034034004004,000400
2012-02-014054054034037,000403
2012-01-314094094084084,000408
2012-01-304114114114113,000411
2012-01-274134134064115,000411
2012-01-2641642541441713,000417
2012-01-2541041641041612,000416
2012-01-244104104104102,000410
2012-01-234034104034104,000410
2012-01-2041641741041016,000410
2012-01-1940842740841712,000417
2012-01-164044103984108,000410
2012-01-134124124124126,000412
2012-01-123963993963967,000396
2012-01-114034034024022,000402
2012-01-103934093934096,000409
2012-01-0642042039740513,000405
2012-01-054174204124203,000420
2012-01-044254254254252,000425

分割・併合履歴 : [1990-03-27]1株→1.1株