7408 (株)ジャムコの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,395	2,433	2,378	2,409	40,300	2,409
2016-12-29	2,423	2,443	2,396	2,416	62,400	2,416
2016-12-28	2,400	2,439	2,369	2,430	46,100	2,430
2016-12-27	2,407	2,426	2,390	2,396	64,700	2,396
2016-12-26	2,372	2,461	2,366	2,438	96,000	2,438
2016-12-22	2,370	2,400	2,362	2,372	65,400	2,372
2016-12-21	2,404	2,439	2,381	2,395	82,800	2,395
2016-12-20	2,451	2,451	2,361	2,404	145,400	2,404
2016-12-19	2,508	2,513	2,457	2,469	92,600	2,469
2016-12-16	2,520	2,559	2,500	2,557	115,200	2,557
2016-12-15	2,458	2,511	2,447	2,484	81,100	2,484
2016-12-14	2,450	2,450	2,419	2,427	49,200	2,427
2016-12-13	2,470	2,470	2,377	2,450	84,200	2,450
2016-12-12	2,532	2,566	2,470	2,500	140,400	2,500
2016-12-09	2,460	2,498	2,440	2,497	93,000	2,497
2016-12-08	2,500	2,507	2,430	2,476	107,300	2,476
2016-12-07	2,400	2,481	2,400	2,479	109,900	2,479
2016-12-06	2,347	2,398	2,347	2,394	85,700	2,394
2016-12-05	2,290	2,384	2,290	2,339	86,900	2,339
2016-12-02	2,295	2,338	2,287	2,326	89,300	2,326
2016-12-01	2,290	2,379	2,288	2,345	112,200	2,345
2016-11-30	2,297	2,297	2,243	2,260	72,600	2,260
2016-11-29	2,278	2,278	2,203	2,247	99,700	2,247
2016-11-28	2,425	2,426	2,236	2,295	184,600	2,295
2016-11-25	2,366	2,479	2,366	2,429	269,000	2,429
2016-11-24	2,200	2,427	2,197	2,354	263,300	2,354
2016-11-22	2,100	2,178	2,100	2,159	154,600	2,159
2016-11-21	2,028	2,129	2,004	2,108	113,500	2,108
2016-11-18	2,005	2,028	1,977	1,998	88,900	1,998
2016-11-17	1,992	2,009	1,912	1,977	159,100	1,977
2016-11-16	1,911	2,180	1,908	2,039	187,800	2,039
2016-11-15	1,886	1,926	1,875	1,906	93,500	1,906
2016-11-14	1,923	1,975	1,874	1,885	147,500	1,885
2016-11-11	1,950	1,987	1,941	1,959	73,500	1,959
2016-11-10	1,871	1,930	1,843	1,916	90,800	1,916
2016-11-09	1,926	1,930	1,750	1,804	157,300	1,804
2016-11-08	1,940	2,028	1,909	1,921	99,800	1,921
2016-11-07	1,860	1,950	1,860	1,937	83,000	1,937
2016-11-04	1,885	1,907	1,830	1,860	254,100	1,860
2016-11-02	2,150	2,187	2,148	2,167	48,500	2,167
2016-11-01	2,155	2,191	2,147	2,177	49,200	2,177
2016-10-31	2,175	2,195	2,164	2,168	39,200	2,168
2016-10-28	2,174	2,200	2,171	2,185	43,500	2,185
2016-10-27	2,190	2,217	2,151	2,160	47,200	2,160
2016-10-26	2,129	2,207	2,116	2,181	88,200	2,181
2016-10-25	2,127	2,140	2,113	2,119	22,600	2,119
2016-10-24	2,161	2,166	2,126	2,132	21,200	2,132
2016-10-21	2,174	2,185	2,155	2,162	46,400	2,162
2016-10-20	2,172	2,181	2,150	2,171	57,300	2,171
2016-10-19	2,092	2,184	2,092	2,175	87,600	2,175
2016-10-17	2,107	2,149	2,095	2,110	50,700	2,110
2016-10-13	2,045	2,097	2,045	2,067	28,100	2,067
2016-10-12	2,063	2,083	2,025	2,029	63,200	2,029
2016-10-11	2,100	2,132	2,090	2,098	32,400	2,098
2016-10-07	2,067	2,112	2,063	2,099	71,100	2,099
2016-10-06	2,118	2,130	2,043	2,050	57,500	2,050
2016-10-05	2,017	2,113	2,017	2,093	50,600	2,093
2016-10-04	2,008	2,038	2,002	2,036	59,300	2,036
2016-10-03	2,029	2,051	2,023	2,028	37,300	2,028
2016-09-30	2,046	2,062	2,035	2,035	35,600	2,035
2016-09-29	2,034	2,156	2,034	2,104	90,700	2,104
2016-09-28	2,092	2,092	2,032	2,045	34,100	2,045
2016-09-27	2,000	2,093	1,981	2,093	66,900	2,093
2016-09-26	2,083	2,088	2,021	2,039	73,200	2,039
2016-09-23	2,119	2,127	2,090	2,105	39,400	2,105
2016-09-21	2,040	2,123	2,037	2,123	68,200	2,123
2016-09-20	2,060	2,073	2,031	2,040	51,800	2,040
2016-09-16	2,055	2,110	2,045	2,099	43,700	2,099
2016-09-15	2,017	2,069	1,998	2,045	104,000	2,045
2016-09-14	2,025	2,045	2,004	2,031	31,500	2,031
2016-09-13	2,025	2,054	2,025	2,037	56,500	2,037
2016-09-12	1,975	2,032	1,965	2,025	50,700	2,025
2016-09-09	1,998	2,013	1,990	2,001	79,500	2,001
2016-09-08	2,020	2,020	1,977	1,998	147,500	1,998
2016-09-07	1,968	2,034	1,960	2,030	79,500	2,030
2016-09-06	1,977	1,997	1,950	1,969	52,900	1,969
2016-09-05	1,990	2,011	1,976	1,977	71,800	1,977
2016-09-02	1,973	1,980	1,951	1,975	76,400	1,975
2016-09-01	1,913	1,974	1,913	1,974	85,500	1,974
2016-08-31	1,886	1,927	1,886	1,913	70,700	1,913
2016-08-30	1,830	1,901	1,830	1,885	110,600	1,885
2016-08-29	1,818	1,851	1,818	1,828	45,000	1,828
2016-08-26	1,805	1,825	1,800	1,813	56,400	1,813
2016-08-25	1,800	1,833	1,800	1,812	49,500	1,812
2016-08-24	1,765	1,820	1,765	1,800	63,600	1,800
2016-08-23	1,745	1,791	1,745	1,771	39,700	1,771
2016-08-22	1,773	1,810	1,751	1,763	72,000	1,763
2016-08-19	1,745	1,800	1,745	1,787	88,100	1,787
2016-08-18	1,758	1,787	1,750	1,752	96,200	1,752
2016-08-17	1,780	1,815	1,770	1,795	63,400	1,795
2016-08-16	1,791	1,812	1,772	1,786	89,800	1,786
2016-08-15	1,768	1,813	1,768	1,797	78,000	1,797
2016-08-12	1,761	1,777	1,738	1,771	47,100	1,771
2016-08-10	1,785	1,785	1,740	1,752	53,500	1,752
2016-08-09	1,763	1,794	1,743	1,792	71,100	1,792
2016-08-08	1,780	1,788	1,672	1,723	211,800	1,723
2016-08-05	1,895	1,903	1,857	1,862	54,900	1,862
2016-08-04	1,822	1,915	1,811	1,904	73,600	1,904
2016-08-03	1,891	1,899	1,815	1,829	106,000	1,829
2016-08-02	1,950	1,952	1,911	1,911	83,700	1,911
2016-08-01	2,005	2,020	1,981	1,984	66,400	1,984
2016-07-29	2,075	2,075	2,007	2,067	62,500	2,067
2016-07-28	2,120	2,120	2,076	2,082	28,700	2,082
2016-07-27	2,062	2,143	2,062	2,128	47,300	2,128
2016-07-26	2,195	2,198	2,052	2,055	88,800	2,055
2016-07-25	2,151	2,247	2,151	2,236	95,300	2,236
2016-07-22	2,122	2,187	2,118	2,151	65,300	2,151
2016-07-21	2,122	2,200	2,109	2,200	142,200	2,200
2016-07-20	2,071	2,097	2,045	2,097	30,400	2,097
2016-07-19	2,075	2,115	2,057	2,077	49,000	2,077
2016-07-15	2,079	2,125	2,067	2,091	99,700	2,091
2016-07-14	2,038	2,100	2,025	2,092	55,000	2,092
2016-07-13	2,120	2,130	2,021	2,044	121,500	2,044
2016-07-12	2,000	2,064	2,000	2,044	91,800	2,044
2016-07-11	1,838	1,973	1,838	1,956	112,600	1,956
2016-07-08	1,837	1,848	1,802	1,819	55,600	1,819
2016-07-07	1,801	1,864	1,786	1,837	42,200	1,837
2016-07-06	1,800	1,809	1,740	1,802	53,000	1,802
2016-07-05	1,880	1,899	1,839	1,844	44,300	1,844
2016-07-04	1,920	1,921	1,885	1,888	67,700	1,888
2016-07-01	1,865	1,960	1,863	1,929	84,600	1,929
2016-06-30	1,850	1,885	1,836	1,849	45,700	1,849
2016-06-29	1,760	1,824	1,737	1,814	66,700	1,814
2016-06-28	1,705	1,749	1,660	1,739	203,300	1,739
2016-06-27	1,789	1,822	1,756	1,771	77,000	1,771
2016-06-24	1,969	1,992	1,723	1,782	148,400	1,782
2016-06-23	1,938	1,946	1,904	1,944	59,900	1,944
2016-06-22	1,982	1,982	1,916	1,929	55,700	1,929
2016-06-21	1,985	2,006	1,921	1,942	88,700	1,942
2016-06-20	1,963	2,020	1,963	2,005	90,400	2,005
2016-06-17	1,871	1,963	1,871	1,963	198,900	1,963
2016-06-16	1,919	1,954	1,855	1,860	110,200	1,860
2016-06-15	1,895	1,956	1,860	1,943	68,200	1,943
2016-06-14	1,965	1,965	1,871	1,895	139,600	1,895
2016-06-13	2,042	2,055	1,968	1,968	111,800	1,968
2016-06-10	2,064	2,108	2,038	2,103	131,100	2,103
2016-06-09	2,097	2,101	2,030	2,047	59,100	2,047
2016-06-08	2,130	2,130	2,084	2,102	51,100	2,102
2016-06-07	2,072	2,142	2,072	2,120	62,300	2,120
2016-06-06	2,058	2,065	2,029	2,063	65,700	2,063
2016-06-03	2,122	2,166	2,082	2,096	93,800	2,096
2016-06-02	2,180	2,180	2,102	2,125	146,600	2,125
2016-06-01	2,200	2,239	2,187	2,209	70,500	2,209
2016-05-31	2,200	2,213	2,161	2,213	97,000	2,213
2016-05-30	2,146	2,206	2,140	2,206	61,100	2,206
2016-05-27	2,188	2,188	2,117	2,132	95,100	2,132
2016-05-26	2,230	2,230	2,183	2,190	62,100	2,190
2016-05-25	2,241	2,245	2,184	2,188	57,600	2,188
2016-05-24	2,270	2,271	2,188	2,193	109,900	2,193
2016-05-23	2,182	2,288	2,181	2,279	184,200	2,279
2016-05-20	2,141	2,233	2,125	2,229	183,100	2,229
2016-05-19	2,130	2,191	2,118	2,160	182,600	2,160
2016-05-18	2,081	2,101	2,042	2,093	143,600	2,093
2016-05-17	2,066	2,075	2,030	2,069	108,500	2,069
2016-05-16	2,061	2,122	2,020	2,032	221,800	2,032
2016-05-13	2,185	2,185	2,053	2,097	303,900	2,097
2016-05-12	2,195	2,225	2,138	2,153	414,300	2,153
2016-05-11	2,345	2,400	2,195	2,207	782,300	2,207
2016-05-10	2,795	2,796	2,664	2,695	218,700	2,695
2016-05-09	2,740	2,800	2,719	2,782	70,800	2,782
2016-05-06	2,728	2,792	2,728	2,776	63,100	2,776
2016-05-02	2,718	2,793	2,710	2,743	120,100	2,743
2016-04-28	2,975	3,060	2,858	2,868	147,800	2,868
2016-04-27	2,920	2,995	2,871	2,936	335,500	2,936
2016-04-26	2,963	2,976	2,880	2,897	95,500	2,897
2016-04-25	2,970	3,060	2,920	2,987	152,100	2,987
2016-04-22	2,927	2,962	2,858	2,947	152,500	2,947
2016-04-21	2,805	2,929	2,775	2,918	171,600	2,918
2016-04-20	2,801	2,823	2,751	2,762	92,300	2,762
2016-04-19	2,770	2,795	2,726	2,785	52,900	2,785
2016-04-18	2,700	2,758	2,660	2,670	89,000	2,670
2016-04-15	2,780	2,822	2,732	2,774	132,400	2,774
2016-04-14	2,740	2,772	2,697	2,740	72,400	2,740
2016-04-13	2,608	2,698	2,598	2,696	86,500	2,696
2016-04-12	2,460	2,577	2,459	2,539	103,500	2,539
2016-04-11	2,434	2,475	2,367	2,454	88,500	2,454
2016-04-08	2,400	2,474	2,341	2,440	119,100	2,440
2016-04-07	2,440	2,515	2,424	2,456	97,500	2,456
2016-04-06	2,399	2,484	2,371	2,462	92,800	2,462
2016-04-05	2,550	2,553	2,400	2,410	148,100	2,410
2016-04-04	2,615	2,666	2,540	2,559	137,700	2,559
2016-04-01	2,802	2,833	2,644	2,651	106,500	2,651
2016-03-31	2,838	2,897	2,815	2,816	59,300	2,816
2016-03-30	2,935	2,935	2,855	2,860	59,400	2,860
2016-03-29	2,864	2,924	2,846	2,924	58,200	2,924
2016-03-28	2,900	2,916	2,836	2,892	66,700	2,892
2016-03-25	2,836	2,884	2,802	2,881	62,500	2,881
2016-03-24	2,802	2,858	2,802	2,833	69,900	2,833
2016-03-23	2,849	2,853	2,800	2,809	39,100	2,809
2016-03-22	2,832	2,885	2,793	2,819	43,700	2,819
2016-03-18	2,874	2,874	2,785	2,824	54,800	2,824
2016-03-17	2,855	2,940	2,850	2,878	85,200	2,878
2016-03-16	2,825	2,880	2,805	2,842	65,400	2,842
2016-03-15	2,885	2,913	2,829	2,847	67,800	2,847
2016-03-14	2,860	2,895	2,822	2,881	90,400	2,881
2016-03-11	2,775	2,860	2,699	2,843	91,700	2,843
2016-03-10	2,770	2,839	2,770	2,815	48,100	2,815
2016-03-09	2,750	2,780	2,679	2,775	82,800	2,775
2016-03-08	2,889	2,917	2,725	2,801	152,000	2,801
2016-03-07	2,900	2,926	2,822	2,855	147,200	2,855
2016-03-04	2,769	2,864	2,740	2,819	148,400	2,819
2016-03-03	2,616	2,750	2,616	2,730	176,200	2,730
2016-03-02	2,614	2,714	2,602	2,640	140,900	2,640
2016-03-01	2,468	2,573	2,460	2,564	76,900	2,564
2016-02-29	2,471	2,580	2,454	2,506	187,000	2,506
2016-02-26	2,452	2,490	2,400	2,449	83,000	2,449
2016-02-25	2,388	2,444	2,347	2,429	99,900	2,429
2016-02-24	2,389	2,450	2,329	2,384	105,400	2,384
2016-02-23	2,561	2,575	2,391	2,448	128,800	2,448
2016-02-22	2,590	2,621	2,452	2,489	187,300	2,489
2016-02-19	2,533	2,609	2,470	2,602	91,400	2,602
2016-02-18	2,572	2,619	2,535	2,558	151,900	2,558
2016-02-17	2,579	2,660	2,490	2,522	130,800	2,522
2016-02-16	2,401	2,648	2,386	2,553	193,900	2,553
2016-02-15	2,562	2,562	2,380	2,434	145,300	2,434
2016-02-12	2,145	2,294	2,142	2,162	252,300	2,162
2016-02-10	2,590	2,661	2,431	2,495	179,600	2,495
2016-02-09	2,708	2,749	2,511	2,543	276,500	2,543
2016-02-08	2,696	2,999	2,576	2,893	527,900	2,893
2016-02-05	2,690	2,755	2,536	2,596	173,700	2,596
2016-02-04	2,803	2,837	2,701	2,715	179,500	2,715
2016-02-03	2,895	2,916	2,795	2,840	139,000	2,840
2016-02-02	2,932	3,150	2,857	2,999	251,100	2,999
2016-02-01	2,822	2,880	2,706	2,854	264,600	2,854
2016-01-29	2,715	2,743	2,581	2,722	372,400	2,722
2016-01-28	2,800	2,850	2,656	2,665	310,500	2,665
2016-01-27	2,954	2,970	2,813	2,853	200,800	2,853
2016-01-26	2,985	3,005	2,887	2,904	106,200	2,904
2016-01-25	3,040	3,090	2,956	3,040	109,600	3,040
2016-01-22	2,849	3,000	2,780	2,987	165,500	2,987
2016-01-21	2,833	2,946	2,746	2,749	158,200	2,749
2016-01-20	3,015	3,025	2,817	2,843	165,600	2,843
2016-01-19	3,075	3,095	2,975	3,010	164,600	3,010
2016-01-18	3,000	3,080	3,000	3,045	155,600	3,045
2016-01-15	3,360	3,360	3,165	3,190	128,700	3,190
2016-01-14	3,230	3,250	3,145	3,205	152,000	3,205
2016-01-13	3,460	3,545	3,375	3,410	156,700	3,410
2016-01-12	3,535	3,600	3,370	3,395	134,500	3,395
2016-01-08	3,565	3,700	3,535	3,605	140,000	3,605
2016-01-07	3,710	3,835	3,570	3,610	141,700	3,610
2016-01-06	3,900	3,920	3,735	3,775	73,500	3,775
2016-01-05	3,850	3,930	3,830	3,865	70,100	3,865
2016-01-04	4,060	4,075	3,900	3,910	105,400	3,910

分割・併合履歴： [1990-03-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7408 (株)ジャムコ の時系列データ [2016年度]

7408 (株)ジャムコの時系列データ [2016年度]