7408 (株)ジャムコの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,469	1,469	1,445	1,453	55,000	1,453
2019-12-27	1,448	1,482	1,445	1,480	42,900	1,480
2019-12-26	1,420	1,440	1,419	1,440	68,100	1,440
2019-12-25	1,445	1,445	1,418	1,419	40,900	1,419
2019-12-24	1,441	1,456	1,428	1,435	58,900	1,435
2019-12-23	1,464	1,482	1,445	1,445	50,900	1,445
2019-12-20	1,469	1,472	1,456	1,460	64,500	1,460
2019-12-19	1,460	1,487	1,460	1,469	30,400	1,469
2019-12-18	1,494	1,500	1,457	1,458	73,200	1,458
2019-12-17	1,497	1,505	1,477	1,504	60,000	1,504
2019-12-16	1,527	1,527	1,508	1,511	40,300	1,511
2019-12-13	1,528	1,539	1,511	1,519	74,500	1,519
2019-12-12	1,490	1,505	1,483	1,498	39,100	1,498
2019-12-11	1,518	1,518	1,474	1,484	51,200	1,484
2019-12-10	1,510	1,518	1,503	1,517	60,100	1,517
2019-12-09	1,485	1,519	1,485	1,507	79,000	1,507
2019-12-06	1,470	1,479	1,456	1,472	45,500	1,472
2019-12-05	1,483	1,486	1,460	1,478	31,200	1,478
2019-12-04	1,473	1,480	1,464	1,476	40,600	1,476
2019-12-03	1,500	1,500	1,462	1,472	93,400	1,472
2019-12-02	1,507	1,533	1,496	1,510	64,900	1,510
2019-11-29	1,460	1,501	1,460	1,493	55,600	1,493
2019-11-28	1,473	1,473	1,444	1,451	39,000	1,451
2019-11-27	1,475	1,477	1,462	1,473	34,800	1,473
2019-11-26	1,525	1,527	1,468	1,477	121,600	1,477
2019-11-25	1,487	1,528	1,485	1,520	74,000	1,520
2019-11-22	1,474	1,478	1,461	1,472	53,600	1,472
2019-11-21	1,424	1,476	1,422	1,475	73,600	1,475
2019-11-20	1,431	1,431	1,412	1,419	76,200	1,419
2019-11-19	1,467	1,467	1,437	1,439	43,300	1,439
2019-11-18	1,482	1,482	1,451	1,467	40,500	1,467
2019-11-15	1,430	1,476	1,424	1,470	67,000	1,470
2019-11-14	1,444	1,445	1,420	1,422	81,300	1,422
2019-11-13	1,465	1,465	1,441	1,449	65,200	1,449
2019-11-12	1,481	1,490	1,449	1,454	188,200	1,454
2019-11-11	1,444	1,487	1,444	1,468	166,800	1,468
2019-11-08	1,512	1,536	1,510	1,527	61,500	1,527
2019-11-07	1,550	1,560	1,501	1,501	69,000	1,501
2019-11-06	1,533	1,550	1,513	1,550	75,300	1,550
2019-11-05	1,485	1,519	1,485	1,516	91,300	1,516
2019-11-01	1,479	1,489	1,474	1,475	56,200	1,475
2019-10-31	1,492	1,494	1,477	1,479	43,500	1,479
2019-10-30	1,500	1,500	1,465	1,475	104,000	1,475
2019-10-29	1,500	1,505	1,492	1,500	65,000	1,500
2019-10-28	1,505	1,506	1,483	1,485	54,600	1,485
2019-10-25	1,509	1,511	1,485	1,505	27,700	1,505
2019-10-24	1,518	1,525	1,497	1,502	30,200	1,502
2019-10-23	1,515	1,515	1,492	1,509	18,600	1,509
2019-10-21	1,493	1,503	1,482	1,500	25,400	1,500
2019-10-18	1,510	1,531	1,495	1,499	19,800	1,499
2019-10-17	1,524	1,524	1,495	1,508	37,700	1,508
2019-10-16	1,512	1,532	1,512	1,525	31,800	1,525
2019-10-15	1,493	1,514	1,487	1,502	34,100	1,502
2019-10-11	1,454	1,465	1,445	1,465	23,900	1,465
2019-10-10	1,467	1,469	1,434	1,451	30,300	1,451
2019-10-09	1,439	1,462	1,439	1,460	16,100	1,460
2019-10-08	1,447	1,465	1,447	1,464	20,100	1,464
2019-10-07	1,451	1,454	1,425	1,446	23,800	1,446
2019-10-04	1,470	1,470	1,429	1,452	31,900	1,452
2019-10-03	1,509	1,509	1,449	1,469	58,300	1,469
2019-10-02	1,528	1,544	1,506	1,525	35,400	1,525
2019-10-01	1,525	1,554	1,525	1,550	24,900	1,550
2019-09-30	1,530	1,530	1,509	1,523	25,000	1,523
2019-09-27	1,553	1,553	1,512	1,530	27,100	1,530
2019-09-26	1,549	1,564	1,539	1,548	38,900	1,548
2019-09-25	1,559	1,559	1,531	1,538	22,300	1,538
2019-09-24	1,551	1,563	1,544	1,559	19,300	1,559
2019-09-20	1,562	1,567	1,550	1,553	39,700	1,553
2019-09-19	1,550	1,566	1,547	1,560	42,600	1,560
2019-09-18	1,555	1,556	1,521	1,555	32,200	1,555
2019-09-17	1,564	1,574	1,542	1,555	39,100	1,555
2019-09-13	1,560	1,567	1,545	1,564	76,800	1,564
2019-09-12	1,571	1,580	1,546	1,559	49,200	1,559
2019-09-11	1,503	1,557	1,503	1,546	45,400	1,546
2019-09-10	1,454	1,496	1,454	1,482	40,200	1,482
2019-09-09	1,460	1,461	1,440	1,450	20,000	1,450
2019-09-06	1,468	1,477	1,457	1,460	25,400	1,460
2019-09-05	1,428	1,466	1,423	1,457	39,300	1,457
2019-09-04	1,451	1,451	1,427	1,428	18,400	1,428
2019-09-03	1,451	1,466	1,451	1,463	12,500	1,463
2019-09-02	1,455	1,468	1,455	1,456	16,700	1,456
2019-08-30	1,444	1,479	1,444	1,462	30,000	1,462
2019-08-29	1,462	1,465	1,425	1,435	24,300	1,435
2019-08-28	1,479	1,479	1,459	1,470	16,700	1,470
2019-08-27	1,478	1,492	1,474	1,479	15,500	1,479
2019-08-26	1,500	1,500	1,464	1,474	33,600	1,474
2019-08-23	1,511	1,532	1,510	1,518	20,600	1,518
2019-08-22	1,496	1,511	1,485	1,502	31,400	1,502
2019-08-21	1,502	1,503	1,477	1,496	48,100	1,496
2019-08-20	1,553	1,559	1,465	1,501	97,500	1,501
2019-08-19	1,553	1,565	1,545	1,545	11,500	1,545
2019-08-16	1,535	1,565	1,535	1,552	19,000	1,552
2019-08-15	1,519	1,555	1,507	1,555	24,100	1,555
2019-08-14	1,560	1,567	1,540	1,559	26,700	1,559
2019-08-13	1,563	1,563	1,526	1,532	44,100	1,532
2019-08-09	1,606	1,628	1,588	1,595	39,400	1,595
2019-08-08	1,613	1,614	1,577	1,595	59,400	1,595
2019-08-07	1,735	1,753	1,612	1,612	81,600	1,612
2019-08-06	1,750	1,785	1,729	1,751	39,400	1,751
2019-08-05	1,897	1,897	1,800	1,800	31,200	1,800
2019-08-02	1,966	1,966	1,900	1,900	31,200	1,900
2019-08-01	1,993	2,000	1,972	1,980	12,800	1,980
2019-07-31	2,009	2,010	1,985	1,994	14,500	1,994
2019-07-30	2,004	2,029	2,004	2,026	17,800	2,026
2019-07-29	2,012	2,012	1,995	2,003	9,900	2,003
2019-07-26	2,028	2,028	1,991	2,012	18,900	2,012
2019-07-25	2,027	2,038	2,010	2,029	10,900	2,029
2019-07-24	2,032	2,032	2,005	2,010	25,900	2,010
2019-07-23	2,008	2,043	2,008	2,016	15,500	2,016
2019-07-22	2,043	2,054	2,010	2,014	9,900	2,014
2019-07-19	1,997	2,056	1,997	2,043	13,500	2,043
2019-07-18	2,062	2,062	1,995	1,995	33,700	1,995
2019-07-17	2,067	2,095	2,056	2,063	10,200	2,063
2019-07-16	2,055	2,079	2,052	2,067	11,400	2,067
2019-07-12	2,094	2,094	2,060	2,070	10,800	2,070
2019-07-11	2,102	2,118	2,080	2,100	8,400	2,100
2019-07-10	2,085	2,090	2,040	2,069	23,200	2,069
2019-07-09	2,146	2,146	2,085	2,095	14,500	2,095
2019-07-08	2,197	2,197	2,146	2,149	9,400	2,149
2019-07-05	2,195	2,200	2,152	2,180	17,600	2,180
2019-07-04	2,194	2,211	2,179	2,194	10,800	2,194
2019-07-03	2,154	2,203	2,142	2,194	20,200	2,194
2019-07-02	2,158	2,185	2,138	2,161	19,700	2,161
2019-07-01	2,115	2,153	2,115	2,152	19,600	2,152
2019-06-28	2,120	2,134	2,104	2,106	16,100	2,106
2019-06-27	2,105	2,138	2,085	2,120	14,700	2,120
2019-06-26	2,093	2,100	2,065	2,080	13,700	2,080
2019-06-25	2,096	2,130	2,093	2,095	9,800	2,095
2019-06-24	2,106	2,121	2,091	2,094	7,800	2,094
2019-06-21	2,136	2,154	2,104	2,105	17,800	2,105
2019-06-20	2,138	2,152	2,127	2,136	8,000	2,136
2019-06-19	2,126	2,139	2,114	2,125	10,200	2,125
2019-06-18	2,153	2,155	2,088	2,088	9,500	2,088
2019-06-17	2,180	2,181	2,150	2,156	8,500	2,156
2019-06-14	2,173	2,202	2,173	2,186	18,900	2,186
2019-06-13	2,248	2,249	2,195	2,199	20,100	2,199
2019-06-12	2,252	2,310	2,248	2,276	21,100	2,276
2019-06-11	2,241	2,252	2,212	2,252	18,400	2,252
2019-06-10	2,164	2,233	2,164	2,233	26,600	2,233
2019-06-07	2,100	2,147	2,080	2,143	14,000	2,143
2019-06-06	2,056	2,099	2,037	2,067	18,900	2,067
2019-06-05	2,065	2,078	2,038	2,055	38,600	2,055
2019-06-04	2,040	2,063	2,028	2,055	14,000	2,055
2019-06-03	2,102	2,111	2,052	2,058	19,300	2,058
2019-05-31	2,214	2,214	2,146	2,151	20,300	2,151
2019-05-30	2,212	2,237	2,194	2,214	25,500	2,214
2019-05-29	2,213	2,240	2,195	2,212	30,000	2,212
2019-05-28	2,276	2,284	2,200	2,213	32,500	2,213
2019-05-27	2,270	2,312	2,259	2,276	10,200	2,276
2019-05-24	2,254	2,284	2,254	2,278	9,500	2,278
2019-05-23	2,285	2,322	2,252	2,281	13,100	2,281
2019-05-22	2,338	2,363	2,279	2,285	10,300	2,285
2019-05-21	2,304	2,344	2,276	2,338	7,700	2,338
2019-05-20	2,323	2,323	2,282	2,301	7,000	2,301
2019-05-17	2,362	2,388	2,311	2,323	16,500	2,323
2019-05-16	2,321	2,374	2,298	2,359	14,700	2,359
2019-05-15	2,272	2,322	2,237	2,321	14,300	2,321
2019-05-14	2,226	2,263	2,203	2,255	11,700	2,255
2019-05-13	2,264	2,337	2,241	2,301	39,800	2,301
2019-05-10	2,200	2,275	2,188	2,214	20,500	2,214
2019-05-09	2,209	2,258	2,175	2,230	29,700	2,230
2019-05-08	2,246	2,246	2,200	2,209	23,800	2,209
2019-05-07	2,247	2,330	2,246	2,246	23,900	2,246
2019-04-26	2,259	2,263	2,224	2,232	26,000	2,232
2019-04-25	2,307	2,315	2,254	2,258	25,500	2,258
2019-04-24	2,280	2,320	2,258	2,279	12,500	2,279
2019-04-23	2,266	2,299	2,256	2,290	12,500	2,290
2019-04-22	2,299	2,299	2,253	2,258	16,400	2,258
2019-04-19	2,294	2,318	2,294	2,308	9,200	2,308
2019-04-18	2,346	2,359	2,275	2,294	17,000	2,294
2019-04-17	2,359	2,377	2,334	2,348	20,200	2,348
2019-04-16	2,379	2,440	2,343	2,359	14,400	2,359
2019-04-15	2,345	2,415	2,344	2,380	23,400	2,380
2019-04-12	2,338	2,338	2,308	2,319	7,400	2,319
2019-04-11	2,314	2,327	2,293	2,325	10,700	2,325
2019-04-10	2,316	2,338	2,313	2,314	7,000	2,314
2019-04-09	2,330	2,349	2,307	2,348	10,600	2,348
2019-04-08	2,335	2,348	2,315	2,330	12,800	2,330
2019-04-05	2,357	2,376	2,323	2,340	17,200	2,340
2019-04-04	2,345	2,349	2,320	2,325	10,100	2,325
2019-04-03	2,334	2,369	2,322	2,353	18,800	2,353
2019-04-02	2,385	2,397	2,320	2,359	22,100	2,359
2019-04-01	2,354	2,392	2,337	2,354	28,700	2,354
2019-03-29	2,314	2,342	2,280	2,314	15,000	2,314
2019-03-28	2,348	2,348	2,272	2,299	28,200	2,299
2019-03-27	2,229	2,373	2,195	2,353	101,200	2,353
2019-03-26	2,379	2,457	2,221	2,250	172,700	2,250
2019-03-25	2,413	2,430	2,358	2,369	21,900	2,369
2019-03-22	2,473	2,486	2,444	2,486	12,100	2,486
2019-03-20	2,446	2,491	2,427	2,480	10,900	2,480
2019-03-19	2,486	2,486	2,425	2,460	10,300	2,460
2019-03-18	2,399	2,495	2,399	2,495	23,700	2,495
2019-03-15	2,330	2,398	2,328	2,371	23,600	2,371
2019-03-14	2,434	2,434	2,352	2,362	20,300	2,362
2019-03-13	2,473	2,496	2,415	2,416	15,800	2,416
2019-03-12	2,434	2,505	2,413	2,504	17,400	2,504
2019-03-11	2,428	2,456	2,410	2,439	9,200	2,439
2019-03-08	2,446	2,463	2,402	2,419	19,000	2,419
2019-03-07	2,471	2,506	2,450	2,488	17,100	2,488
2019-03-06	2,515	2,522	2,483	2,487	18,600	2,487
2019-03-05	2,584	2,584	2,503	2,526	23,700	2,526
2019-03-04	2,561	2,622	2,560	2,622	13,100	2,622
2019-03-01	2,476	2,567	2,466	2,561	21,500	2,561
2019-02-28	2,496	2,520	2,474	2,485	19,300	2,485
2019-02-27	2,526	2,526	2,470	2,496	22,500	2,496
2019-02-26	2,540	2,550	2,496	2,511	18,500	2,511
2019-02-25	2,567	2,600	2,527	2,535	12,700	2,535
2019-02-22	2,607	2,607	2,550	2,575	10,400	2,575
2019-02-21	2,589	2,685	2,579	2,639	36,700	2,639
2019-02-20	2,573	2,609	2,573	2,602	9,800	2,602
2019-02-19	2,579	2,602	2,557	2,573	13,600	2,573
2019-02-18	2,600	2,607	2,567	2,579	17,000	2,579
2019-02-15	2,519	2,563	2,460	2,541	13,500	2,541
2019-02-14	2,470	2,585	2,470	2,508	41,700	2,508
2019-02-13	2,545	2,550	2,439	2,452	36,500	2,452
2019-02-12	2,560	2,625	2,505	2,512	50,100	2,512
2019-02-08	2,638	2,666	2,580	2,610	28,700	2,610
2019-02-07	2,769	2,774	2,675	2,699	16,700	2,699
2019-02-06	2,727	2,762	2,697	2,744	21,300	2,744
2019-02-05	2,634	2,711	2,634	2,691	30,800	2,691
2019-02-04	2,600	2,645	2,582	2,642	22,400	2,642
2019-02-01	2,540	2,653	2,522	2,613	40,900	2,613
2019-01-31	2,451	2,550	2,451	2,540	19,100	2,540
2019-01-30	2,479	2,484	2,417	2,429	27,600	2,429
2019-01-29	2,504	2,504	2,410	2,464	12,100	2,464
2019-01-28	2,522	2,534	2,490	2,504	11,700	2,504
2019-01-25	2,532	2,589	2,517	2,522	19,200	2,522
2019-01-24	2,558	2,588	2,526	2,532	15,600	2,532
2019-01-23	2,516	2,620	2,510	2,538	22,500	2,538
2019-01-22	2,576	2,607	2,542	2,549	19,300	2,549
2019-01-21	2,519	2,574	2,519	2,542	19,800	2,542
2019-01-18	2,426	2,506	2,426	2,480	21,600	2,480
2019-01-17	2,448	2,470	2,385	2,420	11,900	2,420
2019-01-16	2,478	2,478	2,423	2,424	10,500	2,424
2019-01-15	2,360	2,473	2,360	2,461	17,200	2,461
2019-01-11	2,423	2,423	2,376	2,397	16,300	2,397
2019-01-10	2,351	2,411	2,330	2,398	25,400	2,398
2019-01-09	2,470	2,471	2,352	2,366	70,600	2,366
2019-01-08	2,551	2,596	2,465	2,476	36,200	2,476
2019-01-07	2,599	2,619	2,495	2,513	25,300	2,513
2019-01-04	2,452	2,535	2,385	2,528	40,700	2,528

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 [2019年度]

7408 (株)ジャムコの時系列データ [2019年度]