7408 (株)ジャムコ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,9804,1203,9804,09062,2004,090
2015-12-294,0004,0303,9303,99582,3003,995
2015-12-283,9454,0403,9404,01556,6004,015
2015-12-254,0004,0303,9303,94587,6003,945
2015-12-244,1104,1104,0004,01072,8004,010
2015-12-224,0904,1154,0304,04092,4004,040
2015-12-214,1654,2054,0404,070170,0004,070
2015-12-184,3204,3204,1304,155191,6004,155
2015-12-174,4854,4854,3204,335103,2004,335
2015-12-164,3354,3904,3054,36074,4004,360
2015-12-154,3804,4504,2754,28066,9004,280
2015-12-144,2554,3404,2154,33085,6004,330
2015-12-114,2804,4204,2804,40564,7004,405
2015-12-104,2854,3154,2504,29559,5004,295
2015-12-094,4004,4354,3104,355108,9004,355
2015-12-084,5754,5854,4104,445101,8004,445
2015-12-074,6954,7104,5054,545128,1004,545
2015-12-044,6154,7104,5254,560183,3004,560
2015-12-034,4954,7204,4754,705381,7004,705
2015-12-024,4404,5004,4104,500150,9004,500
2015-12-014,4154,4304,3904,430181,0004,430
2015-11-304,3154,3804,2104,360137,2004,360
2015-11-274,3404,3604,3054,31587,0004,315
2015-11-264,3004,3704,2654,330169,5004,330
2015-11-254,3004,3204,2154,235100,1004,235
2015-11-244,2004,3004,1804,300155,3004,300
2015-11-204,1454,1804,0954,18086,0004,180
2015-11-194,1304,1454,0704,10095,0004,100
2015-11-184,1804,2004,0554,060166,9004,060
2015-11-174,2304,3304,1404,150202,3004,150
2015-11-164,1804,2204,1454,155151,8004,155
2015-11-134,0804,2504,0804,235285,5004,235
2015-11-124,1404,1854,0854,125255,0004,125
2015-11-114,0454,2504,0004,100616,6004,100
2015-11-104,1004,1053,8553,905680,6003,905
2015-11-094,5004,5104,1004,140577,3004,140
2015-11-064,1804,6754,1804,415807,3004,415
2015-11-055,2305,2305,0705,180123,0005,180
2015-11-045,1505,2205,0905,22088,8005,220
2015-11-025,0705,1605,0405,09068,5005,090
2015-10-305,0605,1605,0105,110100,2005,110
2015-10-295,2005,2705,1305,150252,5005,150
2015-10-285,0105,1805,0005,16095,9005,160
2015-10-275,1405,1404,9905,01069,1005,010
2015-10-265,1505,2505,1005,120127,0005,120
2015-10-235,0405,1805,0205,070181,2005,070
2015-10-224,9004,9754,8704,95595,1004,955
2015-10-214,7604,8954,7204,88057,5004,880
2015-10-204,8004,8104,7154,74032,8004,740
2015-10-194,7604,8104,7004,78553,5004,785
2015-10-164,7754,7754,7054,73552,7004,735
2015-10-154,7504,7954,7004,72594,4004,725
2015-10-144,8204,9104,7804,82568,9004,825
2015-10-134,7804,9554,7404,895122,2004,895
2015-10-094,6854,8354,6304,80595,4004,805
2015-10-084,8204,8204,6854,72564,7004,725
2015-10-074,8804,8804,6754,84570,9004,845
2015-10-065,0005,0904,7704,790114,9004,790
2015-10-054,9305,0004,8504,980127,1004,980
2015-10-024,7854,8804,7554,83075,9004,830
2015-10-014,6804,8204,6054,785114,9004,785
2015-09-304,4704,6304,4504,590123,9004,590
2015-09-294,4554,4954,3204,35562,4004,355
2015-09-284,5654,5904,4704,58046,1004,580
2015-09-254,4204,4954,3404,49563,6004,495
2015-09-244,5004,5004,3954,41576,6004,415
2015-09-184,5054,5904,4654,57068,6004,570
2015-09-174,5404,6354,4154,62584,0004,625
2015-09-164,4904,5804,4004,41091,4004,410
2015-09-154,5354,7504,4854,495113,0004,495
2015-09-144,5704,6604,5154,535126,8004,535
2015-09-114,4954,6704,4804,525166,5004,525
2015-09-104,1504,4554,1254,425134,3004,425
2015-09-094,1254,2554,0504,255114,0004,255
2015-09-084,1954,2053,9203,930154,9003,930
2015-09-074,2454,3354,1504,185140,3004,185
2015-09-044,6004,6104,3004,31596,0004,315
2015-09-034,6354,7504,5254,54094,4004,540
2015-09-024,3604,6454,3604,515118,1004,515
2015-09-014,7704,8104,5454,560141,4004,560
2015-08-314,6954,7954,5904,770109,0004,770
2015-08-284,6604,6854,5654,675115,5004,675
2015-08-274,5004,7004,4004,490165,3004,490
2015-08-264,2204,2954,1004,235299,1004,235
2015-08-254,1504,5854,0304,290250,2004,290
2015-08-244,5504,7304,3204,340197,5004,340
2015-08-214,6204,8504,6154,745134,9004,745
2015-08-204,8804,9304,8454,85576,6004,855
2015-08-195,0305,0304,8654,91580,3004,915
2015-08-185,0005,1204,9705,030104,8005,030
2015-08-174,9655,1004,8655,050164,3005,050
2015-08-144,7455,0704,7104,990202,0004,990
2015-08-134,9004,9154,6504,680182,3004,680
2015-08-124,8204,9704,8004,920182,6004,920
2015-08-114,6354,8904,6254,875192,9004,875
2015-08-104,3004,7304,3004,705245,7004,705
2015-08-074,3104,4154,2504,360209,4004,360
2015-08-064,2404,6504,2354,440620,4004,440
2015-08-054,0554,1304,0254,120259,2004,120
2015-08-043,9004,0003,7553,990252,6003,990
2015-08-033,7703,8953,7303,880191,8003,880
2015-07-313,6003,7603,6003,755192,3003,755
2015-07-303,6353,6353,5703,580111,4003,580
2015-07-293,6603,6603,5503,61093,2003,610
2015-07-283,5553,5903,5153,56059,1003,560
2015-07-273,6903,6903,5903,61054,2003,610
2015-07-243,7203,7203,6353,69042,3003,690
2015-07-233,7503,7753,7003,72046,2003,720
2015-07-223,7853,8153,7353,74059,5003,740
2015-07-213,8203,8453,7853,82561,8003,825
2015-07-173,8353,8353,7703,80040,3003,800
2015-07-163,7803,7953,7453,79030,9003,790
2015-07-153,7503,7653,7103,76033,8003,760
2015-07-143,8253,8253,7353,74566,1003,745
2015-07-133,7303,7603,6803,73542,2003,735
2015-07-103,7503,7703,6203,64063,8003,640
2015-07-093,5303,7553,4653,725119,3003,725
2015-07-083,8953,8953,7053,73089,9003,730
2015-07-073,9503,9953,8853,90054,7003,900
2015-07-063,9954,0053,8403,90558,9003,905
2015-07-034,0454,0453,9603,99539,9003,995
2015-07-024,1154,1154,0254,03052,9004,030
2015-07-014,0504,1303,9804,09093,7004,090
2015-06-303,8954,0303,8954,02057,1004,020
2015-06-293,8203,9603,8203,90087,0003,900
2015-06-264,0304,0754,0204,03029,3004,030
2015-06-254,0254,0904,0104,06559,7004,065
2015-06-243,9654,1103,9404,080142,4004,080
2015-06-233,8803,9703,8553,96580,9003,965
2015-06-223,9853,9953,8703,920104,5003,920
2015-06-193,9854,0203,8303,930294,5003,930
2015-06-183,7053,7703,6903,70573,5003,705
2015-06-173,8553,8553,7153,73047,8003,730
2015-06-163,8703,8703,8053,81526,7003,815
2015-06-153,8753,8853,8153,84072,3003,840
2015-06-123,7503,9303,7503,925137,6003,925
2015-06-113,7503,7753,6753,70554,6003,705
2015-06-103,7503,7753,7103,71028,8003,710
2015-06-093,7853,7903,7053,71036,5003,710
2015-06-083,7953,8353,7853,80019,1003,800
2015-06-053,7603,8303,7403,79535,7003,795
2015-06-043,8253,8353,7853,79537,9003,795
2015-06-033,8003,8253,7603,78046,3003,780
2015-06-023,8803,8853,7953,81582,4003,815
2015-06-013,7903,9103,7903,90058,7003,900
2015-05-293,8803,8903,8053,84075,1003,840
2015-05-283,9403,9503,8453,90578,6003,905
2015-05-273,7503,9203,7503,920191,6003,920
2015-05-263,7303,7453,6803,72569,9003,725
2015-05-253,8053,8303,7403,75087,0003,750
2015-05-223,7853,8103,7853,80540,4003,805
2015-05-213,8103,8403,7803,81561,1003,815
2015-05-203,7753,8403,7603,79083,5003,790
2015-05-193,7303,7903,7203,78588,8003,785
2015-05-183,7003,7303,6953,71550,5003,715
2015-05-153,6003,6703,6003,67068,1003,670
2015-05-143,6453,6553,5553,59073,2003,590
2015-05-133,6853,6953,5853,62581,7003,625
2015-05-123,7353,7353,6303,680175,8003,680
2015-05-113,5353,6203,4703,610100,0003,610
2015-05-083,4253,4953,4253,49046,8003,490
2015-05-073,4003,4903,4003,42062,6003,420
2015-05-013,4303,4453,3653,415133,8003,415
2015-04-303,5953,6603,4203,425219,0003,425
2015-04-283,7803,7953,5553,585467,0003,585
2015-04-273,8253,8553,7853,80098,8003,800
2015-04-243,7953,8603,7753,820120,3003,820
2015-04-233,8703,8703,8003,82590,5003,825
2015-04-223,7853,8953,7603,870153,1003,870
2015-04-213,7853,8203,7353,75596,4003,755
2015-04-203,6703,7903,6553,76056,4003,760
2015-04-173,8253,8303,7053,725150,5003,725
2015-04-164,0304,0353,8053,870184,7003,870
2015-04-154,1604,1904,0454,055103,3004,055
2015-04-144,0804,2304,0504,180120,0004,180
2015-04-134,1904,2454,0704,090193,8004,090
2015-04-104,0254,1654,0204,150154,9004,150
2015-04-093,9854,0303,9304,015133,1004,015
2015-04-083,8403,9903,7953,980236,2003,980
2015-04-073,7603,8403,7253,81556,1003,815
2015-04-063,7553,7803,7203,74034,3003,740
2015-04-033,8403,8403,7253,80575,0003,805
2015-04-023,6953,8203,6603,81564,7003,815
2015-04-013,6503,7053,5953,70561,0003,705
2015-03-313,7503,7503,6503,66551,8003,665
2015-03-303,8003,8003,5953,660181,0003,660
2015-03-273,7253,8853,7103,790116,7003,790
2015-03-263,7153,7303,6803,72547,9003,725
2015-03-253,7553,7703,6603,74087,4003,740
2015-03-243,8103,8503,7153,75598,5003,755
2015-03-233,7703,8553,7353,810155,7003,810
2015-03-203,6803,7953,6403,790155,6003,790
2015-03-193,5853,6803,4953,680120,6003,680
2015-03-183,5903,5953,4503,520165,2003,520
2015-03-173,4803,5503,4103,550325,8003,550
2015-03-163,1803,2103,1603,20025,3003,200
2015-03-133,2253,2253,1453,17033,8003,170
2015-03-123,2603,2853,2053,23521,4003,235
2015-03-113,2003,2503,1553,25029,5003,250
2015-03-103,2603,3353,2153,24053,8003,240
2015-03-093,2053,2803,1903,25046,0003,250
2015-03-063,1603,2203,1303,20526,6003,205
2015-03-053,2003,2003,1503,16037,3003,160
2015-03-043,2303,2803,1753,22045,3003,220
2015-03-033,2153,3453,2003,300105,7003,300
2015-03-023,1003,1903,1003,18053,9003,180
2015-02-273,0453,1353,0103,10569,3003,105
2015-02-263,0153,0552,9912,99327,7002,993
2015-02-252,9993,0652,9823,06030,6003,060
2015-02-243,0003,0102,9752,98238,1002,982
2015-02-233,0103,0602,9803,01531,4003,015
2015-02-203,0203,0603,0003,03532,8003,035
2015-02-193,1003,1003,0203,02040,1003,020
2015-02-183,0553,1453,0503,08017,0003,080
2015-02-173,1003,1153,0103,09525,2003,095
2015-02-163,1303,1403,1003,11527,4003,115
2015-02-133,1003,1403,1003,13037,4003,130
2015-02-123,0053,0903,0003,08024,5003,080
2015-02-102,9053,0152,8742,96555,9002,965
2015-02-093,0803,0902,9402,94965,1002,949
2015-02-063,0553,0702,9952,99527,8002,995
2015-02-053,0103,0702,9903,01051,1003,010
2015-02-043,0453,1002,9903,04044,5003,040
2015-02-033,1953,2102,8503,025135,0003,025
2015-02-023,2153,2203,1503,18534,0003,185
2015-01-303,2853,2853,2103,21522,4003,215
2015-01-293,2703,2853,1953,21525,7003,215
2015-01-283,2853,2903,2603,28511,5003,285
2015-01-273,2803,3203,2353,26523,9003,265
2015-01-263,2803,2903,2503,27023,2003,270
2015-01-233,3203,3703,2953,33039,4003,330
2015-01-223,2253,3153,2253,29535,4003,295
2015-01-213,1803,2003,1303,19015,4003,190
2015-01-203,1003,2053,0953,18023,1003,180
2015-01-193,2103,2303,0953,12036,2003,120
2015-01-163,2003,2003,1203,18027,2003,180
2015-01-153,1153,2353,1103,20045,8003,200
2015-01-143,1603,2303,1603,17532,3003,175
2015-01-133,2753,2753,1803,23032,8003,230
2015-01-093,4403,4403,2003,27573,0003,275
2015-01-083,3003,4153,2903,41076,4003,410
2015-01-073,0503,2503,0253,24052,6003,240
2015-01-063,1953,1953,0953,10051,0003,100
2015-01-053,1503,2603,1303,21537,7003,215

分割・併合履歴 : [1990-03-27]1株→1.1株