7408 (株)ジャムコの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,646	2,690	2,646	2,657	33,100	2,657
2017-12-28	2,691	2,692	2,653	2,660	49,500	2,660
2017-12-27	2,695	2,731	2,683	2,691	47,100	2,691
2017-12-26	2,709	2,717	2,676	2,681	50,900	2,681
2017-12-25	2,760	2,770	2,700	2,724	37,500	2,724
2017-12-22	2,770	2,795	2,747	2,760	39,800	2,760
2017-12-21	2,748	2,775	2,748	2,766	29,700	2,766
2017-12-20	2,747	2,777	2,746	2,757	36,300	2,757
2017-12-19	2,774	2,796	2,758	2,766	18,800	2,766
2017-12-18	2,788	2,807	2,770	2,774	40,300	2,774
2017-12-15	2,785	2,812	2,767	2,799	30,400	2,799
2017-12-14	2,840	2,855	2,787	2,809	36,400	2,809
2017-12-13	2,852	2,852	2,805	2,834	31,300	2,834
2017-12-12	2,838	2,854	2,820	2,845	29,500	2,845
2017-12-11	2,847	2,847	2,805	2,831	25,300	2,831
2017-12-08	2,781	2,829	2,781	2,825	41,600	2,825
2017-12-07	2,793	2,859	2,789	2,817	50,100	2,817
2017-12-06	2,841	2,841	2,752	2,780	54,100	2,780
2017-12-05	2,846	2,858	2,821	2,850	34,100	2,850
2017-12-04	2,880	2,889	2,845	2,864	34,700	2,864
2017-12-01	2,875	2,920	2,859	2,861	54,500	2,861
2017-11-30	2,830	2,890	2,822	2,890	104,700	2,890
2017-11-29	2,780	2,838	2,780	2,830	53,200	2,830
2017-11-28	2,799	2,808	2,737	2,749	39,400	2,749
2017-11-27	2,804	2,815	2,750	2,799	83,500	2,799
2017-11-24	2,751	2,833	2,730	2,758	40,900	2,758
2017-11-22	2,806	2,831	2,775	2,783	30,800	2,783
2017-11-21	2,770	2,812	2,750	2,797	72,900	2,797
2017-11-20	2,720	2,760	2,706	2,738	49,000	2,738
2017-11-17	2,804	2,811	2,723	2,729	76,800	2,729
2017-11-16	2,759	2,793	2,733	2,748	104,200	2,748
2017-11-15	2,871	2,899	2,770	2,787	107,300	2,787
2017-11-13	2,885	2,960	2,863	2,935	146,500	2,935
2017-11-10	2,850	2,950	2,845	2,860	124,900	2,860
2017-11-09	2,888	2,965	2,845	2,900	206,400	2,900
2017-11-08	2,750	2,911	2,725	2,888	361,500	2,888
2017-11-07	2,521	2,799	2,499	2,734	598,900	2,734
2017-11-06	2,421	2,496	2,373	2,388	175,200	2,388
2017-11-02	2,420	2,427	2,387	2,401	58,100	2,401
2017-11-01	2,384	2,417	2,355	2,417	86,500	2,417
2017-10-31	2,360	2,372	2,346	2,359	59,000	2,359
2017-10-30	2,360	2,392	2,331	2,355	156,400	2,355
2017-10-27	2,292	2,388	2,292	2,360	157,900	2,360
2017-10-26	2,285	2,314	2,274	2,278	60,900	2,278
2017-10-25	2,322	2,339	2,288	2,290	63,000	2,290
2017-10-24	2,311	2,324	2,287	2,320	47,300	2,320
2017-10-23	2,259	2,330	2,256	2,310	131,000	2,310
2017-10-20	2,250	2,254	2,231	2,246	93,100	2,246
2017-10-19	2,285	2,290	2,255	2,267	86,200	2,267
2017-10-18	2,300	2,300	2,268	2,295	95,800	2,295
2017-10-17	2,316	2,334	2,284	2,293	114,100	2,293
2017-10-16	2,320	2,320	2,262	2,286	138,900	2,286
2017-10-13	2,320	2,338	2,286	2,315	126,800	2,315
2017-10-12	2,312	2,336	2,305	2,331	47,600	2,331
2017-10-11	2,298	2,307	2,290	2,298	62,900	2,298
2017-10-10	2,320	2,320	2,295	2,308	83,500	2,308
2017-10-06	2,334	2,355	2,308	2,347	93,800	2,347
2017-10-05	2,389	2,389	2,324	2,332	115,200	2,332
2017-10-04	2,407	2,407	2,376	2,391	69,200	2,391
2017-10-03	2,440	2,445	2,386	2,402	69,500	2,402
2017-10-02	2,484	2,495	2,405	2,428	83,900	2,428
2017-09-29	2,498	2,498	2,466	2,477	25,600	2,477
2017-09-28	2,503	2,521	2,473	2,495	27,000	2,495
2017-09-27	2,467	2,479	2,445	2,473	29,600	2,473
2017-09-26	2,455	2,483	2,444	2,451	35,000	2,451
2017-09-25	2,487	2,511	2,469	2,469	29,600	2,469
2017-09-22	2,547	2,548	2,480	2,481	43,800	2,481
2017-09-21	2,575	2,604	2,542	2,547	58,300	2,547
2017-09-20	2,521	2,569	2,518	2,543	51,300	2,543
2017-09-19	2,539	2,554	2,505	2,521	52,100	2,521
2017-09-15	2,440	2,524	2,440	2,524	79,200	2,524
2017-09-14	2,511	2,511	2,442	2,443	32,000	2,443
2017-09-13	2,501	2,556	2,501	2,511	55,900	2,511
2017-09-12	2,505	2,516	2,484	2,493	34,700	2,493
2017-09-11	2,453	2,499	2,443	2,476	42,400	2,476
2017-09-08	2,488	2,493	2,420	2,433	48,600	2,433
2017-09-07	2,423	2,505	2,415	2,458	63,600	2,458
2017-09-06	2,361	2,445	2,357	2,423	60,700	2,423
2017-09-05	2,428	2,441	2,383	2,388	65,900	2,388
2017-09-04	2,493	2,493	2,407	2,409	53,500	2,409
2017-09-01	2,435	2,491	2,401	2,490	90,300	2,490
2017-08-31	2,373	2,420	2,366	2,414	59,100	2,414
2017-08-30	2,366	2,400	2,338	2,352	62,800	2,352
2017-08-29	2,320	2,361	2,311	2,354	45,000	2,354
2017-08-28	2,341	2,350	2,307	2,321	38,000	2,321
2017-08-25	2,345	2,361	2,310	2,333	66,100	2,333
2017-08-24	2,334	2,371	2,334	2,343	32,700	2,343
2017-08-23	2,399	2,399	2,343	2,352	37,300	2,352
2017-08-22	2,400	2,400	2,355	2,358	44,000	2,358
2017-08-21	2,421	2,422	2,376	2,387	28,800	2,387
2017-08-18	2,414	2,429	2,403	2,405	60,200	2,405
2017-08-17	2,466	2,480	2,434	2,443	47,400	2,443
2017-08-16	2,410	2,485	2,410	2,448	56,700	2,448
2017-08-15	2,436	2,458	2,405	2,410	71,700	2,410
2017-08-14	2,402	2,439	2,402	2,423	65,400	2,423
2017-08-10	2,466	2,475	2,401	2,405	58,800	2,405
2017-08-09	2,503	2,517	2,452	2,463	91,200	2,463
2017-08-08	2,592	2,598	2,501	2,502	155,300	2,502
2017-08-07	2,607	2,664	2,552	2,597	195,700	2,597
2017-08-04	2,886	2,900	2,851	2,896	61,500	2,896
2017-08-03	2,874	2,888	2,847	2,885	28,600	2,885
2017-08-02	2,877	2,890	2,847	2,876	48,300	2,876
2017-08-01	2,848	2,889	2,802	2,858	94,000	2,858
2017-07-31	2,830	2,837	2,775	2,803	48,700	2,803
2017-07-28	2,857	2,858	2,801	2,815	39,000	2,815
2017-07-27	2,813	2,854	2,813	2,830	48,600	2,830
2017-07-26	2,819	2,845	2,798	2,799	30,000	2,799
2017-07-25	2,852	2,856	2,808	2,810	42,300	2,810
2017-07-24	2,810	2,865	2,810	2,852	82,700	2,852
2017-07-21	2,768	2,820	2,755	2,815	77,100	2,815
2017-07-20	2,768	2,824	2,753	2,782	107,500	2,782
2017-07-19	2,685	2,688	2,645	2,668	29,700	2,668
2017-07-18	2,670	2,704	2,654	2,699	36,600	2,699
2017-07-14	2,652	2,713	2,652	2,693	51,700	2,693
2017-07-13	2,650	2,661	2,621	2,651	37,000	2,651
2017-07-12	2,643	2,643	2,593	2,623	41,000	2,623
2017-07-11	2,637	2,661	2,598	2,643	51,000	2,643
2017-07-10	2,554	2,623	2,546	2,611	56,600	2,611
2017-07-07	2,589	2,610	2,531	2,533	43,700	2,533
2017-07-06	2,556	2,596	2,556	2,589	47,900	2,589
2017-07-05	2,538	2,552	2,495	2,542	44,400	2,542
2017-07-04	2,525	2,552	2,509	2,538	45,200	2,538
2017-07-03	2,471	2,508	2,461	2,494	47,300	2,494
2017-06-30	2,514	2,514	2,452	2,466	57,400	2,466
2017-06-29	2,520	2,527	2,503	2,514	29,600	2,514
2017-06-28	2,533	2,533	2,505	2,507	30,700	2,507
2017-06-27	2,541	2,541	2,508	2,533	63,200	2,533
2017-06-26	2,514	2,550	2,514	2,536	23,700	2,536
2017-06-23	2,513	2,543	2,502	2,509	50,400	2,509
2017-06-22	2,525	2,552	2,525	2,537	27,000	2,537
2017-06-21	2,532	2,551	2,520	2,525	29,300	2,525
2017-06-20	2,570	2,594	2,543	2,544	32,300	2,544
2017-06-19	2,546	2,589	2,525	2,536	52,400	2,536
2017-06-16	2,555	2,639	2,542	2,564	178,200	2,564
2017-06-15	2,508	2,543	2,492	2,492	37,400	2,492
2017-06-14	2,573	2,575	2,510	2,513	55,500	2,513
2017-06-13	2,570	2,573	2,490	2,523	80,500	2,523
2017-06-12	2,630	2,652	2,596	2,596	35,200	2,596
2017-06-09	2,628	2,666	2,605	2,627	42,000	2,627
2017-06-08	2,678	2,696	2,630	2,630	30,500	2,630
2017-06-07	2,692	2,694	2,663	2,684	27,900	2,684
2017-06-06	2,690	2,720	2,673	2,692	36,000	2,692
2017-06-05	2,733	2,733	2,694	2,710	42,400	2,710
2017-06-02	2,690	2,759	2,678	2,754	54,200	2,754
2017-06-01	2,614	2,670	2,603	2,665	37,800	2,665
2017-05-31	2,636	2,638	2,593	2,593	30,000	2,593
2017-05-30	2,711	2,711	2,618	2,626	46,600	2,626
2017-05-29	2,698	2,730	2,691	2,711	20,900	2,711
2017-05-26	2,746	2,746	2,679	2,698	26,900	2,698
2017-05-25	2,772	2,772	2,695	2,715	42,200	2,715
2017-05-24	2,661	2,816	2,661	2,772	128,900	2,772
2017-05-23	2,645	2,645	2,600	2,641	32,800	2,641
2017-05-22	2,580	2,628	2,572	2,622	33,600	2,622
2017-05-19	2,650	2,658	2,581	2,597	25,400	2,597
2017-05-18	2,560	2,611	2,552	2,609	33,500	2,609
2017-05-17	2,650	2,650	2,612	2,625	25,000	2,625
2017-05-16	2,698	2,716	2,658	2,670	18,400	2,670
2017-05-15	2,678	2,688	2,654	2,682	23,900	2,682
2017-05-12	2,669	2,696	2,623	2,694	73,200	2,694
2017-05-11	2,890	2,918	2,660	2,660	202,500	2,660
2017-05-10	2,800	2,873	2,800	2,850	60,500	2,850
2017-05-09	2,769	2,835	2,769	2,799	91,300	2,799
2017-05-08	2,730	2,890	2,730	2,791	200,300	2,791
2017-05-02	2,674	2,735	2,664	2,664	63,100	2,664
2017-05-01	2,640	2,684	2,640	2,673	35,100	2,673
2017-04-28	2,621	2,637	2,594	2,598	37,200	2,598
2017-04-27	2,651	2,678	2,615	2,621	49,500	2,621
2017-04-26	2,630	2,708	2,629	2,662	56,600	2,662
2017-04-25	2,536	2,617	2,511	2,596	53,900	2,596
2017-04-24	2,500	2,550	2,473	2,536	48,100	2,536
2017-04-21	2,411	2,514	2,408	2,469	45,500	2,469
2017-04-20	2,412	2,442	2,397	2,410	22,400	2,410
2017-04-19	2,415	2,454	2,412	2,421	38,700	2,421
2017-04-18	2,379	2,420	2,353	2,419	29,300	2,419
2017-04-17	2,245	2,353	2,245	2,336	44,800	2,336
2017-04-14	2,316	2,316	2,262	2,273	20,900	2,273
2017-04-13	2,310	2,310	2,270	2,309	26,900	2,309
2017-04-12	2,347	2,347	2,301	2,314	42,700	2,314
2017-04-11	2,377	2,383	2,361	2,370	21,100	2,370
2017-04-10	2,374	2,424	2,365	2,403	26,300	2,403
2017-04-07	2,380	2,404	2,364	2,368	29,900	2,368
2017-04-06	2,431	2,439	2,381	2,385	37,900	2,385
2017-04-05	2,479	2,495	2,430	2,450	20,400	2,450
2017-04-04	2,524	2,524	2,441	2,468	43,000	2,468
2017-04-03	2,497	2,563	2,461	2,550	56,500	2,550
2017-03-31	2,520	2,525	2,475	2,475	34,400	2,475
2017-03-30	2,494	2,517	2,490	2,504	37,900	2,504
2017-03-29	2,530	2,538	2,492	2,524	25,400	2,524
2017-03-28	2,458	2,515	2,454	2,515	40,000	2,515
2017-03-27	2,472	2,481	2,440	2,451	31,600	2,451
2017-03-24	2,461	2,485	2,438	2,472	14,100	2,472
2017-03-23	2,487	2,487	2,451	2,462	29,500	2,462
2017-03-22	2,529	2,531	2,485	2,487	48,500	2,487
2017-03-21	2,510	2,610	2,510	2,597	61,100	2,597
2017-03-17	2,510	2,535	2,510	2,520	17,400	2,520
2017-03-16	2,535	2,553	2,507	2,538	38,200	2,538
2017-03-15	2,561	2,594	2,531	2,538	23,500	2,538
2017-03-14	2,582	2,594	2,556	2,557	18,300	2,557
2017-03-13	2,555	2,615	2,545	2,598	34,800	2,598
2017-03-10	2,583	2,588	2,539	2,551	57,600	2,551
2017-03-09	2,620	2,620	2,547	2,549	46,800	2,549
2017-03-08	2,623	2,631	2,563	2,591	36,000	2,591
2017-03-07	2,580	2,627	2,580	2,617	34,700	2,617
2017-03-06	2,574	2,582	2,560	2,574	24,400	2,574
2017-03-03	2,544	2,621	2,544	2,575	81,700	2,575
2017-03-02	2,524	2,549	2,505	2,549	45,700	2,549
2017-03-01	2,461	2,507	2,451	2,483	71,200	2,483
2017-02-28	2,439	2,483	2,439	2,462	66,000	2,462
2017-02-27	2,480	2,480	2,410	2,419	73,400	2,419
2017-02-24	2,502	2,521	2,490	2,493	60,900	2,493
2017-02-23	2,596	2,604	2,541	2,552	84,300	2,552
2017-02-22	2,631	2,632	2,594	2,628	29,100	2,628
2017-02-21	2,634	2,651	2,625	2,641	20,200	2,641
2017-02-20	2,626	2,632	2,605	2,624	19,700	2,624
2017-02-17	2,599	2,663	2,592	2,646	38,300	2,646
2017-02-16	2,717	2,717	2,615	2,631	56,300	2,631
2017-02-15	2,709	2,746	2,708	2,735	39,500	2,735
2017-02-14	2,688	2,738	2,670	2,680	61,500	2,680
2017-02-13	2,690	2,706	2,675	2,698	45,000	2,698
2017-02-10	2,680	2,692	2,655	2,672	76,500	2,672
2017-02-09	2,695	2,695	2,612	2,620	76,500	2,620
2017-02-08	2,600	2,695	2,566	2,667	165,300	2,667
2017-02-07	2,509	2,516	2,457	2,457	44,800	2,457
2017-02-06	2,533	2,560	2,501	2,535	38,300	2,535
2017-02-03	2,537	2,583	2,513	2,527	44,400	2,527
2017-02-02	2,563	2,609	2,539	2,554	56,500	2,554
2017-02-01	2,510	2,588	2,505	2,566	55,600	2,566
2017-01-31	2,553	2,553	2,515	2,522	47,400	2,522
2017-01-30	2,619	2,621	2,575	2,581	42,300	2,581
2017-01-27	2,647	2,670	2,620	2,623	57,600	2,623
2017-01-26	2,689	2,715	2,644	2,646	68,900	2,646
2017-01-25	2,681	2,710	2,662	2,686	46,400	2,686
2017-01-24	2,670	2,714	2,652	2,658	76,400	2,658
2017-01-23	2,701	2,722	2,684	2,698	69,900	2,698
2017-01-20	2,650	2,753	2,645	2,746	97,700	2,746
2017-01-19	2,590	2,660	2,590	2,660	87,600	2,660
2017-01-18	2,531	2,573	2,518	2,567	62,300	2,567
2017-01-17	2,590	2,594	2,530	2,541	71,500	2,541
2017-01-16	2,569	2,586	2,543	2,575	69,600	2,575
2017-01-13	2,576	2,589	2,569	2,577	45,900	2,577
2017-01-12	2,525	2,588	2,522	2,561	67,400	2,561
2017-01-11	2,557	2,579	2,538	2,552	58,600	2,552
2017-01-10	2,530	2,564	2,503	2,542	93,900	2,542
2017-01-06	2,459	2,521	2,442	2,499	124,800	2,499
2017-01-05	2,508	2,508	2,461	2,488	76,900	2,488
2017-01-04	2,459	2,518	2,447	2,500	110,900	2,500

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 [2017年度]

7408 (株)ジャムコの時系列データ [2017年度]