7408 (株)ジャムコの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,449	2,549	2,431	2,548	30,500	2,548
2018-12-27	2,411	2,457	2,365	2,448	28,800	2,448
2018-12-26	2,243	2,334	2,243	2,299	32,200	2,299
2018-12-25	2,209	2,254	2,170	2,223	34,400	2,223
2018-12-21	2,415	2,415	2,318	2,351	36,100	2,351
2018-12-20	2,558	2,558	2,420	2,430	27,700	2,430
2018-12-19	2,562	2,631	2,530	2,592	21,300	2,592
2018-12-18	2,655	2,670	2,542	2,558	31,100	2,558
2018-12-17	2,785	2,795	2,693	2,694	28,100	2,694
2018-12-14	2,921	2,935	2,801	2,801	32,800	2,801
2018-12-13	2,909	2,943	2,866	2,872	15,500	2,872
2018-12-12	2,841	2,918	2,827	2,906	38,600	2,906
2018-12-11	2,774	2,860	2,747	2,831	36,100	2,831
2018-12-10	2,847	2,853	2,739	2,747	30,800	2,747
2018-12-07	3,015	3,065	2,850	2,864	50,000	2,864
2018-12-06	3,110	3,130	2,995	3,025	43,500	3,025
2018-12-05	3,130	3,185	3,110	3,165	34,400	3,165
2018-12-04	3,300	3,320	3,200	3,230	50,100	3,230
2018-12-03	3,250	3,350	3,230	3,300	48,700	3,300
2018-11-30	3,200	3,220	3,145	3,205	43,100	3,205
2018-11-29	2,998	3,165	2,997	3,145	69,600	3,145
2018-11-28	2,983	2,993	2,907	2,962	28,300	2,962
2018-11-27	3,030	3,035	2,964	2,983	20,700	2,983
2018-11-26	3,055	3,060	3,010	3,010	12,400	3,010
2018-11-22	3,040	3,070	3,005	3,055	12,300	3,055
2018-11-21	2,990	3,060	2,983	3,040	18,800	3,040
2018-11-20	3,050	3,075	3,020	3,045	16,900	3,045
2018-11-19	3,010	3,050	2,974	3,050	17,500	3,050
2018-11-16	3,025	3,080	2,963	2,974	23,500	2,974
2018-11-15	2,902	3,005	2,900	2,993	26,300	2,993
2018-11-14	2,993	2,995	2,910	2,917	22,300	2,917
2018-11-13	2,925	3,005	2,897	2,991	43,800	2,991
2018-11-12	2,996	3,080	2,923	2,964	49,500	2,964
2018-11-09	2,885	3,110	2,859	3,025	94,500	3,025
2018-11-08	2,946	3,075	2,943	3,055	60,200	3,055
2018-11-07	2,894	3,010	2,850	2,922	84,700	2,922
2018-11-06	2,808	2,889	2,808	2,887	82,500	2,887
2018-11-05	2,908	2,925	2,790	2,807	196,100	2,807
2018-11-02	3,160	3,290	3,150	3,230	65,500	3,230
2018-11-01	3,155	3,160	3,005	3,130	45,700	3,130
2018-10-31	3,180	3,235	3,165	3,190	31,300	3,190
2018-10-30	3,100	3,190	3,080	3,140	34,500	3,140
2018-10-29	2,911	3,190	2,911	3,090	73,400	3,090
2018-10-26	2,872	2,940	2,850	2,911	67,600	2,911
2018-10-25	2,808	2,865	2,747	2,833	49,300	2,833
2018-10-24	2,852	2,895	2,851	2,881	27,700	2,881
2018-10-23	2,921	2,937	2,832	2,840	25,500	2,840
2018-10-22	2,906	2,945	2,883	2,919	19,900	2,919
2018-10-19	2,915	2,953	2,892	2,949	16,300	2,949
2018-10-18	3,015	3,020	2,948	2,965	31,900	2,965
2018-10-17	2,974	3,035	2,967	3,000	16,200	3,000
2018-10-16	2,950	2,969	2,920	2,939	31,700	2,939
2018-10-15	3,010	3,025	2,961	2,961	33,200	2,961
2018-10-12	2,943	3,030	2,943	3,020	31,200	3,020
2018-10-11	2,942	3,040	2,915	2,993	59,500	2,993
2018-10-10	3,115	3,120	3,055	3,095	16,200	3,095
2018-10-09	3,140	3,200	3,060	3,100	31,900	3,100
2018-10-05	3,165	3,235	3,140	3,170	31,600	3,170
2018-10-04	3,200	3,250	3,180	3,230	22,200	3,230
2018-10-03	3,220	3,250	3,145	3,175	39,400	3,175
2018-10-02	3,280	3,360	3,245	3,255	31,300	3,255
2018-10-01	3,195	3,275	3,175	3,275	20,400	3,275
2018-09-28	3,250	3,300	3,205	3,215	31,700	3,215
2018-09-27	3,285	3,350	3,215	3,220	47,500	3,220
2018-09-26	3,250	3,360	3,225	3,355	62,400	3,355
2018-09-25	3,230	3,275	3,165	3,255	48,600	3,255
2018-09-21	3,095	3,165	3,065	3,160	57,400	3,160
2018-09-20	3,075	3,085	3,030	3,075	23,000	3,075
2018-09-19	3,065	3,085	3,025	3,080	24,900	3,080
2018-09-18	2,974	3,085	2,974	3,060	32,200	3,060
2018-09-14	2,974	3,040	2,974	3,025	34,600	3,025
2018-09-13	2,885	2,999	2,884	2,955	18,300	2,955
2018-09-12	3,025	3,045	2,860	2,911	46,500	2,911
2018-09-11	3,050	3,065	3,005	3,040	18,500	3,040
2018-09-10	3,015	3,075	3,005	3,050	13,300	3,050
2018-09-07	2,997	3,035	2,971	3,020	41,500	3,020
2018-09-06	3,055	3,060	3,005	3,025	37,600	3,025
2018-09-05	3,110	3,185	3,060	3,065	38,700	3,065
2018-09-04	3,065	3,155	3,065	3,130	26,300	3,130
2018-09-03	3,145	3,180	3,065	3,090	51,300	3,090
2018-08-31	3,150	3,200	3,120	3,165	38,000	3,165
2018-08-30	3,280	3,290	3,155	3,200	64,100	3,200
2018-08-29	3,160	3,270	3,155	3,255	55,500	3,255
2018-08-28	3,185	3,235	3,115	3,140	64,900	3,140
2018-08-27	3,075	3,150	3,060	3,140	66,900	3,140
2018-08-24	2,980	3,090	2,960	3,045	81,300	3,045
2018-08-23	2,961	2,967	2,926	2,939	22,100	2,939
2018-08-22	2,962	2,983	2,926	2,948	39,800	2,948
2018-08-21	2,896	3,005	2,894	2,962	63,900	2,962
2018-08-20	2,866	2,902	2,856	2,894	27,800	2,894
2018-08-17	2,883	2,935	2,883	2,908	23,800	2,908
2018-08-16	2,847	2,891	2,841	2,862	29,100	2,862
2018-08-15	2,936	2,973	2,910	2,915	41,000	2,915
2018-08-14	2,846	2,974	2,840	2,936	70,000	2,936
2018-08-13	2,942	2,942	2,786	2,809	79,300	2,809
2018-08-10	2,950	3,000	2,941	2,964	109,700	2,964
2018-08-09	2,721	3,025	2,715	2,996	496,400	2,996
2018-08-08	2,921	2,921	2,921	2,921	86,900	2,921
2018-08-07	2,352	2,440	2,323	2,421	31,100	2,421
2018-08-06	2,423	2,436	2,368	2,373	16,100	2,373
2018-08-03	2,436	2,448	2,401	2,424	19,300	2,424
2018-08-02	2,493	2,499	2,431	2,431	17,100	2,431
2018-08-01	2,481	2,507	2,460	2,494	40,200	2,494
2018-07-31	2,523	2,523	2,454	2,475	24,200	2,475
2018-07-30	2,508	2,533	2,484	2,519	35,900	2,519
2018-07-27	2,485	2,520	2,475	2,508	27,900	2,508
2018-07-26	2,495	2,498	2,473	2,483	20,000	2,483
2018-07-25	2,478	2,495	2,468	2,490	24,300	2,490
2018-07-24	2,437	2,476	2,420	2,474	22,500	2,474
2018-07-23	2,429	2,429	2,392	2,407	19,200	2,407
2018-07-20	2,441	2,478	2,419	2,431	25,700	2,431
2018-07-19	2,393	2,459	2,392	2,444	15,500	2,444
2018-07-18	2,389	2,428	2,386	2,417	19,700	2,417
2018-07-17	2,405	2,415	2,368	2,389	22,800	2,389
2018-07-13	2,413	2,415	2,375	2,376	11,400	2,376
2018-07-12	2,362	2,428	2,361	2,398	24,700	2,398
2018-07-11	2,374	2,387	2,318	2,371	25,300	2,371
2018-07-10	2,374	2,433	2,374	2,411	25,700	2,411
2018-07-09	2,339	2,380	2,314	2,373	19,000	2,373
2018-07-06	2,270	2,355	2,268	2,339	24,700	2,339
2018-07-05	2,303	2,312	2,243	2,246	31,400	2,246
2018-07-04	2,315	2,345	2,303	2,318	16,200	2,318
2018-07-03	2,368	2,388	2,306	2,316	24,200	2,316
2018-07-02	2,520	2,524	2,349	2,350	40,500	2,350
2018-06-29	2,551	2,552	2,514	2,524	19,100	2,524
2018-06-28	2,539	2,572	2,513	2,551	40,000	2,551
2018-06-27	2,484	2,561	2,484	2,533	48,900	2,533
2018-06-26	2,421	2,496	2,408	2,487	27,800	2,487
2018-06-25	2,448	2,538	2,447	2,471	53,800	2,471
2018-06-22	2,414	2,439	2,384	2,437	17,800	2,437
2018-06-21	2,390	2,446	2,383	2,439	36,100	2,439
2018-06-20	2,367	2,424	2,341	2,421	36,300	2,421
2018-06-19	2,353	2,384	2,347	2,364	27,600	2,364
2018-06-18	2,411	2,415	2,371	2,377	35,500	2,377
2018-06-15	2,369	2,391	2,364	2,388	24,300	2,388
2018-06-14	2,398	2,398	2,360	2,364	15,100	2,364
2018-06-13	2,367	2,413	2,365	2,408	35,300	2,408
2018-06-12	2,394	2,397	2,340	2,347	18,100	2,347
2018-06-11	2,398	2,398	2,355	2,387	27,700	2,387
2018-06-08	2,354	2,404	2,354	2,402	46,300	2,402
2018-06-07	2,315	2,363	2,307	2,363	26,100	2,363
2018-06-06	2,333	2,333	2,296	2,305	15,200	2,305
2018-06-05	2,351	2,356	2,320	2,336	17,000	2,336
2018-06-04	2,298	2,352	2,289	2,351	26,700	2,351
2018-06-01	2,263	2,300	2,243	2,282	32,100	2,282
2018-05-31	2,212	2,264	2,211	2,263	33,700	2,263
2018-05-30	2,154	2,192	2,148	2,184	25,900	2,184
2018-05-29	2,240	2,240	2,188	2,204	25,100	2,204
2018-05-28	2,258	2,261	2,229	2,237	12,300	2,237
2018-05-25	2,288	2,290	2,249	2,253	31,100	2,253
2018-05-24	2,340	2,340	2,272	2,283	30,100	2,283
2018-05-23	2,357	2,370	2,331	2,336	23,600	2,336
2018-05-22	2,356	2,414	2,356	2,381	65,200	2,381
2018-05-21	2,315	2,350	2,313	2,340	21,600	2,340
2018-05-18	2,329	2,330	2,305	2,321	23,500	2,321
2018-05-17	2,285	2,335	2,278	2,329	43,000	2,329
2018-05-16	2,285	2,308	2,274	2,297	25,600	2,297
2018-05-15	2,264	2,301	2,257	2,297	42,300	2,297
2018-05-14	2,245	2,268	2,236	2,264	26,300	2,264
2018-05-11	2,261	2,261	2,217	2,231	70,500	2,231
2018-05-10	2,251	2,271	2,240	2,263	60,600	2,263
2018-05-09	2,420	2,462	2,257	2,260	274,500	2,260
2018-05-08	2,600	2,628	2,589	2,615	30,300	2,615
2018-05-07	2,605	2,636	2,578	2,609	48,300	2,609
2018-05-02	2,585	2,603	2,563	2,603	44,100	2,603
2018-05-01	2,518	2,580	2,490	2,566	50,300	2,566
2018-04-27	2,500	2,519	2,471	2,519	34,300	2,519
2018-04-26	2,488	2,500	2,457	2,490	47,900	2,490
2018-04-25	2,395	2,438	2,368	2,438	24,000	2,438
2018-04-24	2,436	2,460	2,413	2,420	25,400	2,420
2018-04-23	2,452	2,453	2,414	2,421	30,600	2,421
2018-04-20	2,430	2,466	2,403	2,445	27,300	2,445
2018-04-19	2,429	2,458	2,411	2,447	33,500	2,447
2018-04-18	2,424	2,424	2,394	2,409	21,300	2,409
2018-04-17	2,422	2,430	2,350	2,402	37,000	2,402
2018-04-16	2,368	2,423	2,340	2,423	44,900	2,423
2018-04-13	2,287	2,380	2,287	2,375	54,300	2,375
2018-04-12	2,300	2,300	2,247	2,272	35,000	2,272
2018-04-11	2,290	2,308	2,250	2,290	43,900	2,290
2018-04-10	2,181	2,239	2,150	2,231	24,600	2,231
2018-04-09	2,175	2,206	2,159	2,198	28,700	2,198
2018-04-06	2,193	2,205	2,174	2,179	24,200	2,179
2018-04-05	2,153	2,210	2,144	2,191	27,400	2,191
2018-04-04	2,173	2,173	2,138	2,144	41,000	2,144
2018-04-03	2,201	2,201	2,141	2,161	48,600	2,161
2018-03-30	2,216	2,250	2,208	2,242	29,000	2,242
2018-03-29	2,172	2,193	2,146	2,190	48,800	2,190
2018-03-28	2,154	2,164	2,106	2,149	31,500	2,149
2018-03-27	2,160	2,187	2,137	2,174	52,100	2,174
2018-03-26	2,111	2,120	2,060	2,100	54,200	2,100
2018-03-23	2,196	2,196	2,101	2,111	73,200	2,111
2018-03-22	2,202	2,257	2,198	2,246	50,200	2,246
2018-03-20	2,222	2,222	2,181	2,202	38,200	2,202
2018-03-19	2,236	2,263	2,211	2,237	39,200	2,237
2018-03-16	2,231	2,252	2,215	2,241	37,500	2,241
2018-03-15	2,260	2,260	2,192	2,209	46,500	2,209
2018-03-14	2,255	2,282	2,243	2,259	38,400	2,259
2018-03-13	2,298	2,298	2,243	2,282	48,200	2,282
2018-03-12	2,243	2,296	2,231	2,290	65,600	2,290
2018-03-09	2,236	2,237	2,174	2,200	95,800	2,200
2018-03-08	2,217	2,230	2,190	2,202	34,100	2,202
2018-03-07	2,246	2,250	2,189	2,195	75,900	2,195
2018-03-06	2,289	2,295	2,257	2,262	40,500	2,262
2018-03-05	2,270	2,273	2,207	2,240	75,800	2,240
2018-03-02	2,280	2,304	2,266	2,286	47,800	2,286
2018-03-01	2,400	2,400	2,322	2,335	55,500	2,335
2018-02-28	2,433	2,444	2,409	2,412	35,400	2,412
2018-02-27	2,444	2,444	2,390	2,430	40,100	2,430
2018-02-26	2,459	2,459	2,379	2,394	55,000	2,394
2018-02-23	2,407	2,413	2,365	2,406	35,800	2,406
2018-02-22	2,486	2,486	2,355	2,373	103,900	2,373
2018-02-21	2,403	2,520	2,396	2,515	98,100	2,515
2018-02-20	2,370	2,402	2,350	2,393	34,900	2,393
2018-02-19	2,316	2,373	2,316	2,373	49,500	2,373
2018-02-16	2,328	2,351	2,307	2,313	55,200	2,313
2018-02-15	2,251	2,330	2,245	2,301	44,000	2,301
2018-02-14	2,237	2,287	2,210	2,243	55,500	2,243
2018-02-13	2,332	2,360	2,228	2,241	93,200	2,241
2018-02-09	2,226	2,307	2,205	2,305	98,700	2,305
2018-02-08	2,351	2,382	2,218	2,307	207,400	2,307
2018-02-07	2,551	2,610	2,311	2,314	164,600	2,314
2018-02-06	2,629	2,629	2,443	2,507	75,500	2,507
2018-02-05	2,751	2,757	2,721	2,729	44,600	2,729
2018-02-02	2,836	2,844	2,799	2,827	29,100	2,827
2018-02-01	2,789	2,845	2,789	2,844	28,400	2,844
2018-01-31	2,800	2,833	2,782	2,782	39,300	2,782
2018-01-30	2,852	2,895	2,810	2,811	35,100	2,811
2018-01-29	2,869	2,896	2,862	2,862	17,400	2,862
2018-01-26	2,891	2,911	2,867	2,868	22,500	2,868
2018-01-25	2,890	2,911	2,875	2,891	27,300	2,891
2018-01-24	2,901	2,921	2,899	2,916	25,100	2,916
2018-01-23	2,941	2,969	2,904	2,933	43,700	2,933
2018-01-22	2,952	2,952	2,880	2,894	32,500	2,894
2018-01-19	2,892	2,920	2,860	2,919	25,700	2,919
2018-01-18	2,945	2,997	2,920	2,921	71,400	2,921
2018-01-17	2,849	2,940	2,849	2,928	40,000	2,928
2018-01-16	2,906	2,910	2,841	2,887	67,100	2,887
2018-01-15	2,950	2,977	2,921	2,930	53,800	2,930
2018-01-12	2,871	2,948	2,871	2,932	75,400	2,932
2018-01-11	2,847	2,881	2,831	2,881	33,400	2,881
2018-01-10	2,880	2,897	2,863	2,876	42,100	2,876
2018-01-09	2,763	2,844	2,763	2,843	88,800	2,843
2018-01-05	2,734	2,760	2,734	2,751	35,000	2,751
2018-01-04	2,707	2,750	2,707	2,743	57,800	2,743

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 [2018年度]

7408 (株)ジャムコの時系列データ [2018年度]