7408 (株)ジャムコの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	976	978	953	964	60,300	964
2021-12-29	967	985	956	980	64,700	980
2021-12-28	932	957	932	953	74,000	953
2021-12-27	920	949	915	932	64,800	932
2021-12-24	912	937	912	919	49,800	919
2021-12-23	890	916	889	911	53,300	911
2021-12-22	879	894	875	886	61,000	886
2021-12-21	870	876	853	864	66,100	864
2021-12-20	888	888	852	852	68,400	852
2021-12-17	915	915	891	902	44,400	902
2021-12-16	895	913	895	909	50,800	909
2021-12-15	875	905	875	894	41,200	894
2021-12-14	890	893	864	874	74,400	874
2021-12-13	910	922	894	905	57,000	905
2021-12-10	929	937	900	906	76,600	906
2021-12-09	925	940	912	928	55,500	928
2021-12-08	917	934	908	932	73,800	932
2021-12-07	871	913	866	908	139,000	908
2021-12-06	862	889	847	856	135,300	856
2021-12-03	807	855	801	853	139,800	853
2021-12-02	810	811	770	777	273,300	777
2021-12-01	815	844	811	841	97,800	841
2021-11-30	854	870	827	827	120,200	827
2021-11-29	884	886	841	844	245,000	844
2021-11-26	961	962	904	929	238,500	929
2021-11-25	981	988	965	973	45,000	973
2021-11-24	982	1,020	976	981	109,400	981
2021-11-22	970	975	942	975	147,500	975
2021-11-19	991	997	976	977	83,000	977
2021-11-18	995	1,002	982	995	54,100	995
2021-11-17	1,028	1,036	992	995	82,000	995
2021-11-16	1,055	1,078	1,030	1,038	152,000	1,038
2021-11-15	1,028	1,044	1,011	1,040	71,100	1,040
2021-11-12	1,015	1,029	1,011	1,018	55,100	1,018
2021-11-11	988	1,021	985	1,008	87,500	1,008
2021-11-10	1,019	1,036	983	985	119,400	985
2021-11-09	1,008	1,038	998	1,027	126,700	1,027
2021-11-08	985	1,016	953	1,007	180,200	1,007
2021-11-05	999	1,003	940	940	167,700	940
2021-11-04	1,002	1,011	988	998	64,700	998
2021-11-02	1,008	1,016	1,000	1,002	34,800	1,002
2021-11-01	995	1,023	995	1,017	79,500	1,017
2021-10-29	993	1,002	981	982	52,000	982
2021-10-28	1,000	1,004	979	994	123,400	994
2021-10-27	1,009	1,015	1,000	1,000	27,900	1,000
2021-10-26	1,012	1,020	1,001	1,008	27,700	1,008
2021-10-25	1,012	1,016	995	1,010	29,000	1,010
2021-10-22	1,004	1,020	998	1,012	29,600	1,012
2021-10-21	1,014	1,036	1,008	1,009	55,400	1,009
2021-10-20	1,023	1,034	1,008	1,014	44,100	1,014
2021-10-19	1,042	1,042	1,021	1,021	31,800	1,021
2021-10-18	1,048	1,060	1,035	1,035	39,300	1,035
2021-10-15	1,008	1,042	1,008	1,041	63,200	1,041
2021-10-14	1,025	1,025	1,005	1,014	53,000	1,014
2021-10-13	1,033	1,044	1,024	1,030	37,300	1,030
2021-10-12	1,040	1,050	1,030	1,039	33,500	1,039
2021-10-11	1,026	1,053	1,025	1,052	44,900	1,052
2021-10-08	1,003	1,041	1,002	1,018	69,500	1,018
2021-10-07	1,007	1,025	989	990	123,400	990
2021-10-06	1,087	1,087	1,004	1,012	122,900	1,012
2021-10-05	1,087	1,087	1,025	1,057	161,600	1,057
2021-10-04	1,087	1,127	1,070	1,101	133,900	1,101
2021-10-01	1,088	1,112	1,047	1,057	172,300	1,057
2021-09-30	1,098	1,141	1,082	1,114	244,900	1,114
2021-09-29	1,048	1,072	1,043	1,059	86,700	1,059
2021-09-28	1,029	1,061	1,009	1,057	122,800	1,057
2021-09-27	1,021	1,038	1,018	1,029	92,500	1,029
2021-09-24	998	1,023	996	1,021	115,200	1,021
2021-09-22	985	989	960	969	83,900	969
2021-09-21	980	989	956	985	107,500	985
2021-09-17	1,010	1,021	998	1,008	59,200	1,008
2021-09-16	1,026	1,041	1,011	1,011	71,500	1,011
2021-09-15	1,028	1,029	1,013	1,020	62,600	1,020
2021-09-14	1,016	1,044	1,012	1,040	67,700	1,040
2021-09-13	1,020	1,030	999	1,009	53,900	1,009
2021-09-10	1,034	1,044	1,018	1,024	67,000	1,024
2021-09-09	1,033	1,035	1,017	1,035	72,100	1,035
2021-09-08	1,034	1,048	1,030	1,041	55,900	1,041
2021-09-07	1,023	1,039	1,018	1,024	34,600	1,024
2021-09-06	1,011	1,026	1,011	1,014	58,700	1,014
2021-09-03	999	1,016	997	1,012	70,600	1,012
2021-09-02	1,012	1,020	997	999	94,400	999
2021-09-01	997	1,029	991	1,029	107,300	1,029
2021-08-31	1,005	1,007	988	997	76,200	997
2021-08-30	1,001	1,027	1,000	1,001	48,300	1,001
2021-08-27	990	997	979	994	38,800	994
2021-08-26	1,009	1,013	994	999	35,600	999
2021-08-25	1,001	1,026	993	1,009	60,000	1,009
2021-08-24	1,007	1,023	985	989	59,600	989
2021-08-23	962	1,007	962	999	71,600	999
2021-08-20	990	994	954	960	106,300	960
2021-08-19	1,020	1,020	990	990	50,400	990
2021-08-18	1,006	1,031	995	1,028	59,600	1,028
2021-08-17	1,034	1,051	1,012	1,016	41,200	1,016
2021-08-16	1,061	1,061	1,019	1,034	70,800	1,034
2021-08-13	1,087	1,087	1,054	1,075	48,600	1,075
2021-08-12	1,069	1,095	1,068	1,087	56,200	1,087
2021-08-11	1,065	1,090	1,026	1,071	131,600	1,071
2021-08-10	1,035	1,051	1,007	1,050	98,500	1,050
2021-08-06	992	1,018	992	1,005	59,700	1,005
2021-08-05	981	1,004	978	990	50,700	990
2021-08-04	999	1,007	968	991	59,200	991
2021-08-03	1,032	1,039	1,005	1,006	60,700	1,006
2021-08-02	1,050	1,059	1,030	1,039	46,700	1,039
2021-07-30	1,066	1,077	1,045	1,053	49,900	1,053
2021-07-29	1,070	1,088	1,056	1,074	82,100	1,074
2021-07-28	1,063	1,075	1,049	1,049	56,600	1,049
2021-07-27	1,043	1,070	1,039	1,070	57,600	1,070
2021-07-26	1,038	1,044	1,018	1,024	52,600	1,024
2021-07-21	1,030	1,038	1,003	1,017	62,600	1,017
2021-07-20	990	1,016	981	1,000	109,600	1,000
2021-07-19	1,036	1,037	1,015	1,021	71,200	1,021
2021-07-16	1,048	1,071	1,048	1,060	62,100	1,060
2021-07-15	1,057	1,057	1,039	1,043	55,800	1,043
2021-07-14	1,066	1,080	1,052	1,059	93,100	1,059
2021-07-13	1,113	1,116	1,088	1,096	44,700	1,096
2021-07-12	1,090	1,103	1,071	1,101	69,200	1,101
2021-07-09	1,048	1,077	1,037	1,072	115,800	1,072
2021-07-08	1,100	1,109	1,064	1,064	117,800	1,064
2021-07-07	1,093	1,128	1,093	1,100	92,900	1,100
2021-07-06	1,092	1,124	1,085	1,123	61,700	1,123
2021-07-05	1,101	1,120	1,083	1,098	106,600	1,098
2021-07-02	1,124	1,140	1,115	1,126	76,700	1,126
2021-07-01	1,101	1,121	1,094	1,114	97,800	1,114
2021-06-30	1,148	1,155	1,080	1,105	213,500	1,105
2021-06-29	1,173	1,173	1,112	1,150	200,300	1,150
2021-06-28	1,159	1,213	1,155	1,203	276,400	1,203
2021-06-25	1,140	1,159	1,125	1,129	98,200	1,129
2021-06-24	1,134	1,155	1,120	1,124	58,000	1,124
2021-06-23	1,110	1,135	1,110	1,132	60,500	1,132
2021-06-22	1,145	1,148	1,104	1,125	103,800	1,125
2021-06-21	1,070	1,110	1,040	1,106	171,100	1,106
2021-06-18	1,134	1,145	1,112	1,119	111,000	1,119
2021-06-17	1,166	1,170	1,140	1,152	89,300	1,152
2021-06-16	1,170	1,171	1,127	1,165	210,300	1,165
2021-06-15	1,153	1,181	1,114	1,166	254,500	1,166
2021-06-14	1,190	1,236	1,156	1,173	279,800	1,173
2021-06-11	1,255	1,265	1,151	1,167	584,700	1,167
2021-06-10	1,220	1,294	1,216	1,285	582,700	1,285
2021-06-09	1,080	1,228	1,077	1,209	580,200	1,209
2021-06-08	1,090	1,093	1,074	1,080	74,400	1,080
2021-06-07	1,123	1,123	1,050	1,080	135,600	1,080
2021-06-04	1,100	1,127	1,070	1,104	169,700	1,104
2021-06-03	1,085	1,120	1,073	1,108	250,100	1,108
2021-06-02	1,054	1,105	1,041	1,083	357,500	1,083
2021-06-01	1,005	1,050	999	1,049	227,000	1,049
2021-05-31	951	1,021	951	1,002	368,700	1,002
2021-05-28	900	939	895	936	186,400	936
2021-05-27	900	900	869	869	51,300	869
2021-05-26	869	907	869	902	89,900	902
2021-05-25	901	901	868	869	61,200	869
2021-05-24	866	890	864	886	64,800	886
2021-05-21	859	868	849	851	44,600	851
2021-05-20	858	865	848	857	44,400	857
2021-05-19	852	857	836	850	45,700	850
2021-05-18	832	864	832	852	29,300	852
2021-05-17	860	864	824	828	78,300	828
2021-05-14	836	849	828	837	79,400	837
2021-05-13	828	850	808	808	156,500	808
2021-05-12	885	900	826	845	142,600	845
2021-05-11	910	924	886	886	67,500	886
2021-05-10	919	928	905	910	77,300	910
2021-05-07	942	956	930	947	53,300	947
2021-05-06	924	946	919	931	65,600	931
2021-04-30	926	931	904	919	56,900	919
2021-04-28	944	946	916	924	98,100	924
2021-04-27	945	964	930	944	79,300	944
2021-04-26	902	943	896	939	83,200	939
2021-04-23	882	913	873	902	78,900	902
2021-04-22	879	891	870	880	77,600	880
2021-04-21	882	887	859	864	143,300	864
2021-04-20	937	939	899	908	94,300	908
2021-04-19	952	964	942	942	74,400	942
2021-04-16	950	950	929	939	45,100	939
2021-04-15	930	954	930	942	73,200	942
2021-04-14	949	949	920	935	88,800	935
2021-04-13	968	968	943	950	64,000	950
2021-04-12	971	989	957	970	53,700	970
2021-04-09	957	986	948	970	84,700	970
2021-04-08	968	974	948	956	77,700	956
2021-04-07	960	984	955	982	94,300	982
2021-04-06	971	979	945	960	69,300	960
2021-04-05	963	972	933	971	119,400	971
2021-04-02	971	987	953	958	97,000	958
2021-04-01	1,003	1,007	971	979	132,800	979
2021-03-31	1,013	1,036	1,003	1,010	108,500	1,010
2021-03-30	1,037	1,054	1,009	1,025	163,000	1,025
2021-03-29	1,045	1,054	991	1,007	190,600	1,007
2021-03-26	1,038	1,093	1,021	1,044	243,400	1,044
2021-03-25	1,000	1,046	994	1,008	194,400	1,008
2021-03-24	1,036	1,041	963	990	371,400	990
2021-03-23	1,130	1,139	1,052	1,068	254,600	1,068
2021-03-22	1,096	1,130	1,077	1,123	151,200	1,123
2021-03-19	1,092	1,113	1,082	1,111	181,400	1,111
2021-03-18	1,024	1,126	1,024	1,115	381,700	1,115
2021-03-17	1,045	1,045	1,006	1,017	180,700	1,017
2021-03-16	1,028	1,058	1,005	1,045	188,300	1,045
2021-03-15	935	1,030	934	1,028	301,200	1,028
2021-03-12	930	942	906	920	129,500	920
2021-03-11	921	967	919	926	190,200	926
2021-03-10	900	908	871	903	110,000	903
2021-03-09	890	896	868	889	89,500	889
2021-03-08	891	914	865	875	75,000	875
2021-03-05	878	885	855	885	97,100	885
2021-03-04	896	904	863	893	128,800	893
2021-03-03	860	906	840	900	203,500	900
2021-03-02	911	912	838	845	231,500	845
2021-03-01	947	947	864	893	351,800	893
2021-02-26	957	977	910	949	345,400	949
2021-02-25	933	963	922	958	186,100	958
2021-02-24	889	925	889	903	204,300	903
2021-02-22	852	898	852	888	185,700	888
2021-02-19	850	859	832	845	168,800	845
2021-02-18	820	876	820	857	338,400	857
2021-02-17	772	828	770	812	209,500	812
2021-02-16	774	777	760	767	57,800	767
2021-02-15	763	772	754	766	60,900	766
2021-02-12	758	760	744	752	51,000	752
2021-02-10	736	760	736	757	59,700	757
2021-02-09	773	785	729	733	102,500	733
2021-02-08	740	788	738	758	179,500	758
2021-02-05	707	727	705	720	76,600	720
2021-02-04	697	711	689	697	55,600	697
2021-02-03	672	698	672	695	54,400	695
2021-02-02	655	671	653	667	31,900	667
2021-02-01	658	666	651	651	47,300	651
2021-01-29	677	688	661	661	57,700	661
2021-01-28	663	684	660	680	145,600	680
2021-01-27	680	680	667	675	46,200	675
2021-01-26	689	694	666	670	63,400	670
2021-01-25	660	693	659	689	85,600	689
2021-01-22	659	663	651	657	38,200	657
2021-01-21	663	670	659	661	38,900	661
2021-01-20	667	667	655	662	30,700	662
2021-01-19	650	679	650	667	88,400	667
2021-01-18	643	651	634	647	35,200	647
2021-01-15	638	656	638	647	47,400	647
2021-01-14	636	649	632	632	68,100	632
2021-01-13	632	644	632	642	41,600	642
2021-01-12	647	647	626	631	76,200	631
2021-01-08	636	658	627	637	85,700	637
2021-01-07	641	646	629	633	48,000	633
2021-01-06	614	640	614	631	48,700	631
2021-01-05	612	624	610	613	42,700	613
2021-01-04	621	624	599	619	70,800	619

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 [2021年度]

7408 (株)ジャムコの時系列データ [2021年度]