7702 (株)JMS の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 3,500 |
| 1989-12-28 | 1,730 | 1,760 | 1,730 | 1,760 | 18,000 | 3,520 |
| 1989-12-27 | 1,730 | 1,760 | 1,730 | 1,740 | 40,000 | 3,480 |
| 1989-12-26 | 1,750 | 1,790 | 1,750 | 1,750 | 14,000 | 3,500 |
| 1989-12-25 | 1,780 | 1,780 | 1,730 | 1,780 | 10,000 | 3,560 |
| 1989-12-22 | 1,790 | 1,790 | 1,780 | 1,780 | 16,000 | 3,560 |
| 1989-12-21 | 1,790 | 1,800 | 1,780 | 1,780 | 12,000 | 3,560 |
| 1989-12-20 | 1,710 | 1,800 | 1,710 | 1,800 | 44,000 | 3,600 |
| 1989-12-19 | 1,710 | 1,710 | 1,690 | 1,700 | 73,000 | 3,400 |
| 1989-12-18 | 1,770 | 1,800 | 1,770 | 1,800 | 18,000 | 3,600 |
| 1989-12-15 | 1,800 | 1,830 | 1,780 | 1,800 | 30,000 | 3,600 |
| 1989-12-14 | 1,790 | 1,800 | 1,770 | 1,800 | 32,000 | 3,600 |
| 1989-12-13 | 1,770 | 1,770 | 1,760 | 1,760 | 5,000 | 3,520 |
| 1989-12-12 | 1,770 | 1,770 | 1,730 | 1,760 | 134,000 | 3,520 |
| 1989-12-11 | 1,760 | 1,790 | 1,750 | 1,790 | 13,000 | 3,580 |
| 1989-12-08 | 1,830 | 1,830 | 1,750 | 1,750 | 28,000 | 3,500 |
| 1989-12-07 | 1,830 | 1,830 | 1,790 | 1,790 | 51,000 | 3,580 |
| 1989-12-06 | 1,790 | 1,800 | 1,770 | 1,800 | 21,000 | 3,600 |
| 1989-12-05 | 1,800 | 1,800 | 1,770 | 1,790 | 30,000 | 3,580 |
| 1989-12-04 | 1,740 | 1,770 | 1,740 | 1,770 | 19,000 | 3,540 |
| 1989-12-01 | 1,740 | 1,740 | 1,730 | 1,730 | 9,000 | 3,460 |
| 1989-11-30 | 1,740 | 1,780 | 1,740 | 1,780 | 12,000 | 3,560 |
| 1989-11-28 | 1,720 | 1,730 | 1,720 | 1,730 | 12,000 | 3,460 |
| 1989-11-27 | 1,710 | 1,750 | 1,710 | 1,710 | 7,000 | 3,420 |
| 1989-11-24 | 1,720 | 1,750 | 1,700 | 1,750 | 31,000 | 3,500 |
| 1989-11-22 | 1,750 | 1,760 | 1,740 | 1,750 | 18,000 | 3,500 |
| 1989-11-21 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 3,500 |
| 1989-11-20 | 1,800 | 1,800 | 1,750 | 1,750 | 58,000 | 3,500 |
| 1989-11-17 | 1,800 | 1,800 | 1,790 | 1,800 | 13,000 | 3,600 |
| 1989-11-16 | 1,770 | 1,800 | 1,750 | 1,800 | 65,000 | 3,600 |
| 1989-11-15 | 1,800 | 1,800 | 1,750 | 1,770 | 16,000 | 3,540 |
| 1989-11-14 | 1,840 | 1,840 | 1,780 | 1,780 | 6,000 | 3,560 |
| 1989-11-13 | 1,850 | 1,850 | 1,840 | 1,850 | 24,000 | 3,700 |
| 1989-11-10 | 1,800 | 1,850 | 1,800 | 1,850 | 27,000 | 3,700 |
| 1989-11-09 | 1,800 | 1,830 | 1,760 | 1,820 | 41,000 | 3,640 |
| 1989-11-08 | 1,730 | 1,780 | 1,700 | 1,780 | 30,000 | 3,560 |
| 1989-11-07 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 3,440 |
| 1989-11-06 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 3,500 |
| 1989-11-02 | 1,730 | 1,750 | 1,700 | 1,700 | 46,000 | 3,400 |
| 1989-11-01 | 1,770 | 1,770 | 1,720 | 1,720 | 16,000 | 3,440 |
| 1989-10-31 | 1,750 | 1,820 | 1,730 | 1,770 | 65,000 | 3,540 |
| 1989-10-30 | 1,760 | 1,770 | 1,710 | 1,770 | 15,000 | 3,540 |
| 1989-10-27 | 1,760 | 1,800 | 1,760 | 1,800 | 54,000 | 3,600 |
| 1989-10-26 | 1,820 | 1,820 | 1,790 | 1,800 | 48,000 | 3,600 |
| 1989-10-25 | 1,850 | 1,850 | 1,820 | 1,820 | 41,000 | 3,640 |
| 1989-10-24 | 1,880 | 1,880 | 1,850 | 1,850 | 93,000 | 3,700 |
| 1989-10-23 | 1,890 | 1,920 | 1,870 | 1,900 | 31,000 | 3,800 |
| 1989-10-20 | 1,860 | 1,930 | 1,850 | 1,890 | 26,000 | 3,780 |
| 1989-10-19 | 1,850 | 1,870 | 1,840 | 1,850 | 62,000 | 3,700 |
| 1989-10-18 | 1,870 | 1,870 | 1,850 | 1,850 | 24,000 | 3,700 |
| 1989-10-17 | 1,890 | 1,900 | 1,860 | 1,890 | 38,000 | 3,780 |
| 1989-10-16 | 1,860 | 1,900 | 1,850 | 1,860 | 27,000 | 3,720 |
| 1989-10-13 | 1,920 | 1,960 | 1,920 | 1,950 | 140,000 | 3,900 |
| 1989-10-12 | 1,970 | 1,980 | 1,910 | 1,950 | 155,000 | 3,900 |
| 1989-10-11 | 2,040 | 2,040 | 1,950 | 1,970 | 226,000 | 3,940 |
| 1989-10-09 | 1,930 | 2,050 | 1,930 | 2,050 | 586,000 | 4,100 |
| 1989-10-06 | 1,940 | 1,940 | 1,900 | 1,930 | 294,000 | 3,860 |
| 1989-10-05 | 1,900 | 1,920 | 1,880 | 1,910 | 294,000 | 3,820 |
| 1989-10-04 | 1,850 | 1,920 | 1,850 | 1,880 | 516,000 | 3,760 |
| 1989-10-03 | 1,800 | 1,850 | 1,800 | 1,850 | 172,000 | 3,700 |
| 1989-10-02 | 1,790 | 1,790 | 1,780 | 1,780 | 38,000 | 3,560 |
| 1989-09-29 | 1,780 | 1,800 | 1,770 | 1,770 | 97,000 | 3,540 |
| 1989-09-28 | 1,790 | 1,800 | 1,770 | 1,770 | 101,000 | 3,540 |
| 1989-09-27 | 1,810 | 1,820 | 1,770 | 1,770 | 24,000 | 3,540 |
| 1989-09-26 | 1,800 | 1,820 | 1,780 | 1,810 | 395,000 | 3,620 |
| 1989-09-25 | 1,780 | 1,790 | 1,770 | 1,770 | 94,000 | 3,540 |
| 1989-09-22 | 1,790 | 1,810 | 1,780 | 1,780 | 238,000 | 3,560 |
| 1989-09-21 | 1,750 | 1,780 | 1,710 | 1,770 | 38,000 | 3,540 |
| 1989-09-20 | 1,750 | 1,780 | 1,750 | 1,750 | 42,000 | 3,500 |
| 1989-09-19 | 1,790 | 1,790 | 1,750 | 1,750 | 57,000 | 3,500 |
| 1989-09-18 | 1,790 | 1,800 | 1,770 | 1,770 | 27,000 | 3,540 |
| 1989-09-14 | 1,770 | 1,790 | 1,760 | 1,770 | 27,000 | 3,540 |
| 1989-09-13 | 1,780 | 1,780 | 1,730 | 1,760 | 25,000 | 3,520 |
| 1989-09-12 | 1,750 | 1,790 | 1,710 | 1,740 | 83,000 | 3,480 |
| 1989-09-11 | 1,850 | 1,850 | 1,750 | 1,750 | 132,000 | 3,500 |
| 1989-09-08 | 1,900 | 1,910 | 1,810 | 1,850 | 316,000 | 3,700 |
| 1989-09-07 | 1,860 | 1,930 | 1,820 | 1,910 | 742,000 | 3,820 |
| 1989-09-06 | 1,820 | 1,860 | 1,810 | 1,830 | 590,000 | 3,660 |
| 1989-09-05 | 1,790 | 1,820 | 1,760 | 1,800 | 540,000 | 3,600 |
| 1989-09-04 | 1,790 | 1,820 | 1,770 | 1,780 | 387,000 | 3,560 |
| 1989-09-01 | 1,660 | 1,790 | 1,660 | 1,790 | 668,000 | 3,580 |
| 1989-08-31 | 1,650 | 1,660 | 1,630 | 1,660 | 59,000 | 3,320 |
| 1989-08-30 | 1,640 | 1,660 | 1,640 | 1,660 | 91,000 | 3,320 |
| 1989-08-29 | 1,610 | 1,650 | 1,610 | 1,640 | 51,000 | 3,280 |
| 1989-08-28 | 1,660 | 1,660 | 1,640 | 1,640 | 32,000 | 3,280 |
| 1989-08-25 | 1,660 | 1,690 | 1,660 | 1,660 | 44,000 | 3,320 |
| 1989-08-24 | 1,680 | 1,690 | 1,640 | 1,680 | 55,000 | 3,360 |
| 1989-08-23 | 1,680 | 1,710 | 1,680 | 1,690 | 276,000 | 3,380 |
| 1989-08-22 | 1,670 | 1,690 | 1,660 | 1,670 | 42,000 | 3,340 |
| 1989-08-21 | 1,690 | 1,700 | 1,650 | 1,690 | 67,000 | 3,380 |
| 1989-08-18 | 1,700 | 1,700 | 1,670 | 1,690 | 39,000 | 3,380 |
| 1989-08-17 | 1,700 | 1,710 | 1,650 | 1,700 | 133,000 | 3,400 |
| 1989-08-16 | 1,680 | 1,710 | 1,660 | 1,680 | 358,000 | 3,360 |
| 1989-08-15 | 1,670 | 1,670 | 1,650 | 1,670 | 103,000 | 3,340 |
| 1989-08-14 | 1,630 | 1,680 | 1,630 | 1,650 | 107,000 | 3,300 |
| 1989-08-11 | 1,640 | 1,680 | 1,630 | 1,650 | 245,000 | 3,300 |
| 1989-08-10 | 1,710 | 1,710 | 1,650 | 1,650 | 274,000 | 3,300 |
| 1989-08-09 | 1,690 | 1,710 | 1,650 | 1,690 | 990,000 | 3,380 |
| 1989-08-08 | 1,630 | 1,690 | 1,580 | 1,660 | 886,000 | 3,320 |
| 1989-08-07 | 1,550 | 1,640 | 1,530 | 1,610 | 495,000 | 3,220 |
| 1989-08-04 | 1,510 | 1,550 | 1,500 | 1,550 | 136,000 | 3,100 |
| 1989-08-03 | 1,480 | 1,480 | 1,480 | 1,480 | 25,000 | 2,960 |
| 1989-08-02 | 1,490 | 1,490 | 1,480 | 1,480 | 34,000 | 2,960 |
| 1989-08-01 | 1,490 | 1,490 | 1,480 | 1,480 | 51,000 | 2,960 |
| 1989-07-31 | 1,510 | 1,510 | 1,490 | 1,490 | 77,000 | 2,980 |
| 1989-07-28 | 1,510 | 1,520 | 1,490 | 1,490 | 114,000 | 2,980 |
| 1989-07-27 | 1,490 | 1,540 | 1,470 | 1,530 | 119,000 | 3,060 |
| 1989-07-26 | 1,470 | 1,480 | 1,450 | 1,480 | 37,000 | 2,960 |
| 1989-07-25 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 2,940 |
| 1989-07-24 | 1,440 | 1,450 | 1,430 | 1,450 | 24,000 | 2,900 |
| 1989-07-21 | 1,440 | 1,450 | 1,430 | 1,440 | 28,000 | 2,880 |
| 1989-07-20 | 1,460 | 1,460 | 1,450 | 1,450 | 14,000 | 2,900 |
| 1989-07-19 | 1,460 | 1,460 | 1,460 | 1,460 | 14,000 | 2,920 |
| 1989-07-18 | 1,480 | 1,480 | 1,440 | 1,450 | 23,000 | 2,900 |
| 1989-07-17 | 1,490 | 1,490 | 1,480 | 1,480 | 30,000 | 2,960 |
| 1989-07-14 | 1,480 | 1,480 | 1,450 | 1,450 | 26,000 | 2,900 |
| 1989-07-13 | 1,480 | 1,480 | 1,460 | 1,480 | 16,000 | 2,960 |
| 1989-07-12 | 1,480 | 1,490 | 1,480 | 1,480 | 17,000 | 2,960 |
| 1989-07-11 | 1,490 | 1,490 | 1,480 | 1,480 | 13,000 | 2,960 |
| 1989-07-10 | 1,490 | 1,490 | 1,480 | 1,480 | 4,000 | 2,960 |
| 1989-07-07 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 | 2,960 |
| 1989-07-06 | 1,510 | 1,510 | 1,500 | 1,500 | 27,000 | 3,000 |
| 1989-07-05 | 1,520 | 1,520 | 1,480 | 1,480 | 49,000 | 2,960 |
| 1989-07-04 | 1,460 | 1,500 | 1,460 | 1,500 | 64,000 | 3,000 |
| 1989-07-03 | 1,470 | 1,470 | 1,450 | 1,470 | 23,000 | 2,940 |
| 1989-06-30 | 1,460 | 1,470 | 1,460 | 1,470 | 24,000 | 2,940 |
| 1989-06-29 | 1,430 | 1,460 | 1,430 | 1,430 | 29,000 | 2,860 |
| 1989-06-28 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 2,900 |
| 1989-06-27 | 1,450 | 1,450 | 1,440 | 1,440 | 9,000 | 2,880 |
| 1989-06-26 | 1,480 | 1,480 | 1,440 | 1,460 | 9,000 | 2,920 |
| 1989-06-23 | 1,450 | 1,490 | 1,440 | 1,490 | 26,000 | 2,980 |
| 1989-06-22 | 1,480 | 1,490 | 1,470 | 1,490 | 29,000 | 2,980 |
| 1989-06-21 | 1,470 | 1,480 | 1,450 | 1,480 | 13,000 | 2,960 |
| 1989-06-20 | 1,490 | 1,490 | 1,470 | 1,470 | 59,000 | 2,940 |
| 1989-06-19 | 1,470 | 1,500 | 1,450 | 1,490 | 24,000 | 2,980 |
| 1989-06-16 | 1,480 | 1,500 | 1,450 | 1,500 | 34,000 | 3,000 |
| 1989-06-15 | 1,460 | 1,500 | 1,450 | 1,480 | 41,000 | 2,960 |
| 1989-06-14 | 1,480 | 1,480 | 1,450 | 1,460 | 6,000 | 2,920 |
| 1989-06-13 | 1,460 | 1,460 | 1,430 | 1,440 | 17,000 | 2,880 |
| 1989-06-12 | 1,480 | 1,490 | 1,480 | 1,480 | 10,000 | 2,960 |
| 1989-06-08 | 1,480 | 1,480 | 1,450 | 1,480 | 9,000 | 2,960 |
| 1989-06-07 | 1,480 | 1,490 | 1,480 | 1,490 | 15,000 | 2,980 |
| 1989-06-06 | 1,500 | 1,520 | 1,490 | 1,500 | 83,000 | 3,000 |
| 1989-06-05 | 1,490 | 1,520 | 1,490 | 1,520 | 30,000 | 3,040 |
| 1989-06-02 | 1,520 | 1,550 | 1,510 | 1,520 | 78,000 | 3,040 |
| 1989-06-01 | 1,510 | 1,570 | 1,500 | 1,500 | 148,000 | 3,000 |
| 1989-05-31 | 1,500 | 1,510 | 1,500 | 1,500 | 83,000 | 3,000 |
| 1989-05-30 | 1,470 | 1,510 | 1,470 | 1,490 | 103,000 | 2,980 |
| 1989-05-29 | 1,430 | 1,470 | 1,430 | 1,470 | 18,000 | 2,940 |
| 1989-05-26 | 1,470 | 1,480 | 1,470 | 1,470 | 22,000 | 2,940 |
| 1989-05-25 | 1,480 | 1,480 | 1,460 | 1,470 | 53,000 | 2,940 |
| 1989-05-24 | 1,490 | 1,490 | 1,460 | 1,480 | 96,000 | 2,960 |
| 1989-05-23 | 1,410 | 1,510 | 1,410 | 1,490 | 195,000 | 2,980 |
| 1989-05-22 | 1,460 | 1,460 | 1,420 | 1,420 | 10,000 | 2,840 |
| 1989-05-19 | 1,400 | 1,480 | 1,400 | 1,480 | 54,000 | 2,960 |
| 1989-05-18 | 1,400 | 1,410 | 1,390 | 1,400 | 41,000 | 2,800 |
| 1989-05-17 | 1,410 | 1,410 | 1,390 | 1,390 | 22,000 | 2,780 |
| 1989-05-16 | 1,390 | 1,420 | 1,380 | 1,420 | 24,000 | 2,840 |
| 1989-05-15 | 1,390 | 1,390 | 1,390 | 1,390 | 9,000 | 2,780 |
| 1989-05-12 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 2,800 |
| 1989-05-11 | 1,390 | 1,400 | 1,390 | 1,390 | 7,000 | 2,780 |
| 1989-05-10 | 1,390 | 1,400 | 1,380 | 1,380 | 9,000 | 2,760 |
| 1989-05-09 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 | 2,760 |
| 1989-05-08 | 1,420 | 1,420 | 1,380 | 1,380 | 19,000 | 2,760 |
| 1989-05-02 | 1,400 | 1,400 | 1,390 | 1,400 | 16,000 | 2,800 |
| 1989-05-01 | 1,400 | 1,400 | 1,380 | 1,400 | 51,000 | 2,800 |
| 1989-04-28 | 1,400 | 1,420 | 1,400 | 1,400 | 54,000 | 2,800 |
| 1989-04-27 | 1,360 | 1,380 | 1,360 | 1,380 | 25,000 | 2,760 |
| 1989-04-26 | 1,390 | 1,390 | 1,380 | 1,380 | 41,000 | 2,760 |
| 1989-04-25 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 | 2,780 |
| 1989-04-24 | 1,440 | 1,440 | 1,400 | 1,400 | 37,000 | 2,800 |
| 1989-04-21 | 1,450 | 1,460 | 1,430 | 1,450 | 98,000 | 2,900 |
| 1989-04-20 | 1,420 | 1,460 | 1,420 | 1,460 | 120,000 | 2,920 |
| 1989-04-19 | 1,400 | 1,420 | 1,400 | 1,420 | 89,000 | 2,840 |
| 1989-04-18 | 1,360 | 1,360 | 1,350 | 1,360 | 174,000 | 2,720 |
| 1989-04-17 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 2,720 |
| 1989-04-14 | 1,340 | 1,350 | 1,330 | 1,330 | 20,000 | 2,660 |
| 1989-04-13 | 1,360 | 1,360 | 1,350 | 1,360 | 27,000 | 2,720 |
| 1989-04-12 | 1,360 | 1,360 | 1,360 | 1,360 | 24,000 | 2,720 |
| 1989-04-11 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 2,680 |
| 1989-04-10 | 1,350 | 1,360 | 1,340 | 1,360 | 21,000 | 2,720 |
| 1989-04-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1989-04-06 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1989-04-05 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 2,700 |
| 1989-04-03 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 2,700 |
| 1989-03-31 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 2,700 |
| 1989-03-30 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 2,680 |
| 1989-03-29 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 2,720 |
| 1989-03-28 | 1,360 | 1,360 | 1,320 | 1,320 | 8,000 | 2,640 |
| 1989-03-27 | 1,330 | 1,350 | 1,320 | 1,340 | 11,000 | 2,680 |
| 1989-03-24 | 1,330 | 1,360 | 1,330 | 1,340 | 4,000 | 2,680 |
| 1989-03-23 | 1,370 | 1,370 | 1,320 | 1,330 | 12,000 | 2,660 |
| 1989-03-22 | 1,320 | 1,360 | 1,320 | 1,330 | 10,000 | 2,660 |
| 1989-03-20 | 1,340 | 1,340 | 1,310 | 1,310 | 17,000 | 2,620 |
| 1989-03-17 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1989-03-16 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 | 2,700 |
| 1989-03-15 | 1,350 | 1,380 | 1,350 | 1,350 | 5,000 | 2,700 |
| 1989-03-14 | 1,370 | 1,380 | 1,370 | 1,380 | 11,000 | 2,760 |
| 1989-03-13 | 1,360 | 1,420 | 1,360 | 1,390 | 34,000 | 2,780 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-05-27]1株→1.15株 [1986-05-28]1株→1.2株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.25株 [1983-05-27]1株→1.25株
