7408 (株)ジャムコの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,510	1,519	1,502	1,502	16,900	1,502
2013-12-27	1,500	1,500	1,466	1,498	20,600	1,498
2013-12-26	1,427	1,488	1,427	1,480	28,100	1,480
2013-12-25	1,410	1,470	1,410	1,425	102,300	1,425
2013-12-24	1,487	1,496	1,470	1,470	46,000	1,470
2013-12-20	1,491	1,502	1,491	1,502	46,100	1,502
2013-12-19	1,510	1,513	1,491	1,491	55,400	1,491
2013-12-18	1,501	1,510	1,470	1,484	27,300	1,484
2013-12-17	1,488	1,520	1,475	1,500	38,200	1,500
2013-12-16	1,531	1,545	1,490	1,499	32,300	1,499
2013-12-13	1,509	1,550	1,508	1,549	110,200	1,549
2013-12-12	1,500	1,509	1,480	1,507	47,200	1,507
2013-12-11	1,500	1,532	1,490	1,516	94,400	1,516
2013-12-10	1,499	1,538	1,499	1,533	113,600	1,533
2013-12-09	1,476	1,495	1,476	1,495	32,100	1,495
2013-12-06	1,450	1,480	1,425	1,476	46,500	1,476
2013-12-05	1,474	1,477	1,464	1,464	35,900	1,464
2013-12-04	1,477	1,484	1,471	1,482	18,800	1,482
2013-12-03	1,476	1,488	1,471	1,487	21,700	1,487
2013-12-02	1,475	1,494	1,465	1,483	20,700	1,483
2013-11-29	1,482	1,498	1,471	1,475	20,600	1,475
2013-11-28	1,500	1,500	1,487	1,488	24,800	1,488
2013-11-27	1,480	1,507	1,480	1,488	16,700	1,488
2013-11-26	1,500	1,511	1,495	1,500	31,600	1,500
2013-11-25	1,495	1,510	1,494	1,509	73,000	1,509
2013-11-22	1,479	1,495	1,478	1,495	57,700	1,495
2013-11-21	1,453	1,474	1,453	1,472	40,400	1,472
2013-11-20	1,447	1,455	1,446	1,450	17,100	1,450
2013-11-19	1,463	1,469	1,452	1,464	32,000	1,464
2013-11-18	1,425	1,478	1,425	1,463	86,600	1,463
2013-11-15	1,392	1,405	1,365	1,405	45,400	1,405
2013-11-14	1,390	1,390	1,360	1,390	13,500	1,390
2013-11-13	1,382	1,385	1,340	1,376	11,400	1,376
2013-11-12	1,358	1,389	1,358	1,360	4,500	1,360
2013-11-11	1,375	1,396	1,333	1,358	9,400	1,358
2013-11-08	1,350	1,355	1,339	1,345	9,300	1,345
2013-11-07	1,388	1,388	1,350	1,353	13,500	1,353
2013-11-06	1,350	1,415	1,350	1,381	48,700	1,381
2013-11-05	1,350	1,402	1,350	1,357	45,200	1,357
2013-11-01	1,387	1,415	1,375	1,382	15,900	1,382
2013-10-31	1,405	1,410	1,385	1,387	37,800	1,387
2013-10-30	1,430	1,436	1,411	1,413	16,100	1,413
2013-10-29	1,433	1,444	1,430	1,439	9,400	1,439
2013-10-28	1,440	1,450	1,431	1,434	18,700	1,434
2013-10-25	1,440	1,445	1,430	1,440	32,400	1,440
2013-10-24	1,420	1,449	1,419	1,446	92,500	1,446
2013-10-23	1,414	1,422	1,320	1,404	41,900	1,404
2013-10-22	1,420	1,427	1,404	1,414	14,200	1,414
2013-10-21	1,427	1,428	1,411	1,428	15,600	1,428
2013-10-18	1,420	1,420	1,395	1,403	27,100	1,403
2013-10-17	1,432	1,432	1,405	1,418	51,200	1,418
2013-10-16	1,412	1,448	1,396	1,419	75,300	1,419
2013-10-15	1,400	1,434	1,395	1,406	50,800	1,406
2013-10-11	1,430	1,430	1,380	1,400	82,000	1,400
2013-10-10	1,400	1,414	1,377	1,401	73,000	1,401
2013-10-09	1,315	1,354	1,306	1,340	62,600	1,340
2013-10-08	1,320	1,329	1,232	1,252	86,500	1,252
2013-10-07	1,420	1,469	1,410	1,410	81,600	1,410
2013-10-04	1,354	1,429	1,354	1,429	109,700	1,429
2013-10-03	1,330	1,380	1,319	1,364	59,600	1,364
2013-10-02	1,256	1,342	1,256	1,330	66,200	1,330
2013-10-01	1,228	1,280	1,216	1,280	22,100	1,280
2013-09-30	1,266	1,266	1,210	1,240	22,200	1,240
2013-09-27	1,300	1,300	1,240	1,267	20,100	1,267
2013-09-26	1,262	1,300	1,250	1,300	17,500	1,300
2013-09-25	1,330	1,339	1,290	1,300	15,000	1,300
2013-09-24	1,325	1,330	1,300	1,330	24,600	1,330
2013-09-20	1,329	1,339	1,320	1,326	31,400	1,326
2013-09-19	1,290	1,340	1,288	1,310	68,400	1,310
2013-09-18	1,251	1,290	1,251	1,288	34,900	1,288
2013-09-17	1,240	1,270	1,235	1,257	26,200	1,257
2013-09-13	1,219	1,235	1,215	1,229	18,200	1,229
2013-09-12	1,245	1,245	1,210	1,214	28,900	1,214
2013-09-11	1,219	1,243	1,215	1,242	44,000	1,242
2013-09-10	1,182	1,215	1,181	1,215	39,000	1,215
2013-09-09	1,176	1,176	1,146	1,169	12,000	1,169
2013-09-06	1,160	1,160	1,100	1,148	13,700	1,148
2013-09-05	1,130	1,170	1,130	1,160	15,900	1,160
2013-09-04	1,158	1,180	1,141	1,160	27,600	1,160
2013-09-03	1,129	1,159	1,125	1,156	57,900	1,156
2013-09-02	1,100	1,132	1,100	1,128	40,500	1,128
2013-08-30	1,080	1,080	1,060	1,076	6,800	1,076
2013-08-29	1,079	1,080	1,052	1,061	13,600	1,061
2013-08-28	1,070	1,070	1,040	1,052	8,300	1,052
2013-08-27	1,050	1,100	1,050	1,077	8,100	1,077
2013-08-26	1,090	1,122	1,090	1,105	6,700	1,105
2013-08-23	1,098	1,110	1,080	1,090	9,000	1,090
2013-08-22	1,051	1,120	1,051	1,098	25,400	1,098
2013-08-21	1,088	1,100	1,055	1,068	8,400	1,068
2013-08-20	1,060	1,080	1,050	1,065	11,100	1,065
2013-08-19	1,100	1,103	1,042	1,081	6,800	1,081
2013-08-16	1,112	1,112	1,100	1,103	7,700	1,103
2013-08-15	1,123	1,123	1,095	1,104	11,100	1,104
2013-08-14	1,070	1,105	1,045	1,105	14,700	1,105
2013-08-13	1,038	1,079	1,037	1,043	6,900	1,043
2013-08-12	1,049	1,072	1,030	1,057	7,100	1,057
2013-08-09	1,082	1,092	1,050	1,059	11,300	1,059
2013-08-08	1,023	1,067	1,011	1,052	32,100	1,052
2013-08-07	1,118	1,169	1,115	1,141	33,000	1,141
2013-08-06	1,085	1,120	1,085	1,120	19,300	1,120
2013-08-05	1,099	1,099	1,080	1,085	2,600	1,085
2013-08-02	1,100	1,108	1,078	1,100	22,900	1,100
2013-08-01	1,048	1,095	1,040	1,090	24,900	1,090
2013-07-31	1,048	1,048	1,025	1,043	9,800	1,043
2013-07-30	1,010	1,024	1,010	1,024	5,200	1,024
2013-07-29	1,005	1,014	1,001	1,009	14,700	1,009
2013-07-26	1,003	1,017	985	1,002	36,200	1,002
2013-07-25	1,000	1,030	999	1,002	20,700	1,002
2013-07-24	1,004	1,004	981	991	20,700	991
2013-07-23	1,003	1,010	1,000	1,004	10,500	1,004
2013-07-22	1,023	1,030	1,000	1,022	12,600	1,022
2013-07-19	1,047	1,048	1,008	1,023	19,500	1,023
2013-07-18	1,015	1,045	1,015	1,045	7,800	1,045
2013-07-17	1,033	1,033	1,016	1,017	2,600	1,017
2013-07-16	1,050	1,051	1,021	1,045	6,500	1,045
2013-07-12	1,045	1,060	1,034	1,050	5,000	1,050
2013-07-11	1,061	1,084	996	1,035	20,800	1,035
2013-07-10	1,100	1,100	1,061	1,076	9,800	1,076
2013-07-09	1,110	1,120	1,081	1,085	12,200	1,085
2013-07-08	1,100	1,110	1,075	1,081	35,900	1,081
2013-07-05	1,071	1,085	1,058	1,075	17,400	1,075
2013-07-04	1,079	1,080	1,058	1,076	18,800	1,076
2013-07-03	1,099	1,100	1,055	1,058	11,200	1,058
2013-07-02	1,051	1,085	1,051	1,070	6,200	1,070
2013-07-01	1,085	1,085	1,025	1,050	8,800	1,050
2013-06-28	1,008	1,029	1,005	1,025	9,700	1,025
2013-06-27	996	999	953	999	18,400	999
2013-06-26	1,005	1,019	980	981	31,900	981
2013-06-25	1,020	1,030	987	1,005	27,100	1,005
2013-06-24	1,147	1,147	1,025	1,050	15,600	1,050
2013-06-21	1,100	1,100	1,005	1,073	31,000	1,073
2013-06-20	1,158	1,160	1,119	1,157	15,200	1,157
2013-06-19	1,199	1,210	1,158	1,158	18,900	1,158
2013-06-18	1,157	1,199	1,157	1,176	28,700	1,176
2013-06-17	1,155	1,155	1,122	1,136	18,600	1,136
2013-06-14	1,080	1,155	1,061	1,155	53,800	1,155
2013-06-13	1,020	1,020	975	1,020	18,400	1,020
2013-06-12	976	1,020	976	1,020	5,700	1,020
2013-06-11	1,030	1,050	1,000	1,020	8,500	1,020
2013-06-10	1,000	1,044	988	1,044	38,200	1,044
2013-06-07	1,000	1,040	945	971	67,600	971
2013-06-06	1,080	1,096	1,015	1,041	52,000	1,041
2013-06-05	1,150	1,165	1,135	1,140	18,500	1,140
2013-06-04	1,180	1,180	1,003	1,155	56,500	1,155
2013-06-03	1,237	1,267	1,185	1,200	49,900	1,200
2013-05-31	1,260	1,300	1,200	1,294	68,400	1,294
2013-05-30	1,251	1,270	1,205	1,245	62,000	1,245
2013-05-29	1,169	1,259	1,161	1,231	106,000	1,231
2013-05-28	1,168	1,180	1,101	1,165	53,800	1,165
2013-05-27	1,153	1,183	1,140	1,169	42,100	1,169
2013-05-24	1,140	1,220	1,112	1,140	56,800	1,140
2013-05-23	1,180	1,240	1,101	1,136	183,500	1,136
2013-05-22	1,189	1,190	1,110	1,136	39,100	1,136
2013-05-21	1,160	1,190	1,154	1,185	56,400	1,185
2013-05-20	1,110	1,150	1,100	1,149	72,300	1,149
2013-05-17	1,065	1,089	1,030	1,078	54,900	1,078
2013-05-16	1,097	1,120	1,016	1,095	108,400	1,095
2013-05-15	1,010	1,100	1,010	1,097	196,100	1,097
2013-05-14	999	1,010	990	1,010	18,400	1,010
2013-05-13	1,020	1,020	990	999	48,100	999
2013-05-10	1,012	1,050	992	1,026	49,600	1,026
2013-05-09	1,001	1,010	992	1,010	34,900	1,010
2013-05-08	1,000	1,020	993	1,000	35,600	1,000
2013-05-07	1,030	1,030	1,010	1,010	17,200	1,010
2013-05-02	1,000	1,010	990	1,005	34,800	1,005
2013-05-01	990	1,008	990	1,008	22,400	1,008
2013-04-30	1,002	1,008	990	1,000	21,600	1,000
2013-04-26	1,020	1,020	995	1,000	44,900	1,000
2013-04-25	1,000	1,015	990	1,015	31,900	1,015
2013-04-24	1,000	1,000	981	995	37,500	995
2013-04-23	1,000	1,030	979	1,028	98,800	1,028
2013-04-22	975	1,000	950	1,000	87,200	1,000
2013-04-19	972	980	940	944	22,100	944
2013-04-18	909	985	900	979	98,700	979
2013-04-17	905	910	878	909	20,700	909
2013-04-16	880	905	875	904	28,000	904
2013-04-15	889	900	878	899	29,100	899
2013-04-12	875	935	870	919	84,400	919
2013-04-11	995	995	965	965	136,500	965
2013-04-10	835	858	825	845	24,500	845
2013-04-09	820	848	794	848	63,300	848
2013-04-08	754	795	754	795	24,400	795
2013-04-05	741	760	730	730	23,700	730
2013-04-04	734	737	700	721	34,100	721
2013-04-03	721	761	721	749	10,600	749
2013-04-02	645	742	645	736	41,300	736
2013-04-01	762	776	670	695	33,100	695
2013-03-29	818	820	780	786	19,100	786
2013-03-28	847	847	810	833	35,600	833
2013-03-27	833	869	833	857	22,000	857
2013-03-26	860	870	830	849	33,000	849
2013-03-25	850	880	841	870	54,500	870
2013-03-22	830	845	802	820	41,200	820
2013-03-21	760	822	751	820	79,500	820
2013-03-19	730	762	730	745	37,900	745
2013-03-18	728	729	713	714	23,100	714
2013-03-15	708	728	708	728	33,000	728
2013-03-14	709	720	701	713	23,600	713
2013-03-13	705	720	700	715	14,400	715
2013-03-12	708	726	700	712	20,200	712
2013-03-11	714	725	690	708	29,300	708
2013-03-08	700	710	690	700	52,000	700
2013-03-07	660	694	660	693	27,700	693
2013-03-06	650	661	641	650	22,100	650
2013-03-05	699	699	633	650	41,600	650
2013-03-04	685	688	660	674	29,200	674
2013-03-01	690	696	675	695	39,900	695
2013-02-28	615	699	615	697	107,000	697
2013-02-27	630	630	596	615	28,300	615
2013-02-26	580	635	560	635	79,400	635
2013-02-25	543	580	543	580	71,400	580
2013-02-22	537	540	518	533	11,400	533
2013-02-21	524	566	515	527	47,500	527
2013-02-20	525	529	501	518	13,000	518
2013-02-19	503	524	503	520	14,000	520
2013-02-18	520	520	498	506	25,700	506
2013-02-15	515	515	500	506	25,200	506
2013-02-14	532	546	505	505	26,100	505
2013-02-13	564	564	505	560	156,800	560
2013-02-12	561	561	561	561	43,300	561
2013-02-08	466	482	459	481	38,400	481
2013-02-07	458	478	451	456	38,900	456
2013-02-06	475	481	455	456	36,100	456
2013-02-05	466	470	461	461	6,600	461
2013-02-04	463	470	456	468	8,100	468
2013-02-01	448	459	448	455	24,000	455
2013-01-31	460	460	449	455	16,000	455
2013-01-30	460	460	447	453	19,000	453
2013-01-29	459	463	457	463	13,000	463
2013-01-28	458	475	451	475	15,000	475
2013-01-25	453	469	450	450	31,000	450
2013-01-24	450	453	445	453	11,000	453
2013-01-23	450	450	450	450	5,000	450
2013-01-22	460	460	444	450	26,000	450
2013-01-21	490	490	466	466	17,000	466
2013-01-18	485	493	485	486	27,000	486
2013-01-17	505	505	491	491	17,000	491
2013-01-16	507	515	490	515	40,000	515
2013-01-15	508	508	495	507	19,000	507
2013-01-11	520	520	503	503	5,000	503
2013-01-10	502	519	500	510	23,000	510
2013-01-09	500	512	500	512	15,000	512
2013-01-08	500	510	500	501	10,000	501
2013-01-07	502	520	502	510	4,000	510
2013-01-04	516	520	485	501	37,000	501

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 [2013年度]

7408 (株)ジャムコの時系列データ [2013年度]