7702 (株)JMS の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 770 | 770 | 770 | 770 | 27,000 | 1,540 |
| 1991-12-27 | 790 | 790 | 780 | 780 | 5,000 | 1,560 |
| 1991-12-26 | 809 | 810 | 809 | 810 | 3,000 | 1,620 |
| 1991-12-25 | 780 | 799 | 780 | 799 | 5,000 | 1,598 |
| 1991-12-24 | 780 | 780 | 770 | 770 | 5,000 | 1,540 |
| 1991-12-20 | 770 | 775 | 765 | 765 | 7,000 | 1,530 |
| 1991-12-19 | 770 | 770 | 765 | 765 | 6,000 | 1,530 |
| 1991-12-18 | 776 | 776 | 765 | 765 | 6,000 | 1,530 |
| 1991-12-17 | 782 | 782 | 782 | 782 | 10,000 | 1,564 |
| 1991-12-16 | 780 | 780 | 773 | 780 | 27,000 | 1,560 |
| 1991-12-13 | 770 | 771 | 770 | 771 | 23,000 | 1,542 |
| 1991-12-12 | 765 | 780 | 765 | 780 | 6,000 | 1,560 |
| 1991-12-11 | 765 | 771 | 765 | 765 | 18,000 | 1,530 |
| 1991-12-10 | 792 | 795 | 792 | 795 | 3,000 | 1,590 |
| 1991-12-09 | 792 | 800 | 790 | 800 | 29,000 | 1,600 |
| 1991-12-06 | 790 | 794 | 790 | 794 | 2,000 | 1,588 |
| 1991-12-03 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1991-12-02 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 1991-11-29 | 840 | 845 | 815 | 815 | 8,000 | 1,630 |
| 1991-11-28 | 855 | 855 | 840 | 842 | 18,000 | 1,684 |
| 1991-11-27 | 820 | 840 | 810 | 840 | 28,000 | 1,680 |
| 1991-11-26 | 834 | 835 | 830 | 830 | 16,000 | 1,660 |
| 1991-11-25 | 830 | 830 | 820 | 830 | 23,000 | 1,660 |
| 1991-11-22 | 810 | 830 | 810 | 830 | 20,000 | 1,660 |
| 1991-11-21 | 810 | 818 | 810 | 810 | 4,000 | 1,620 |
| 1991-11-20 | 820 | 820 | 811 | 820 | 9,000 | 1,640 |
| 1991-11-19 | 820 | 820 | 810 | 820 | 21,000 | 1,640 |
| 1991-11-18 | 820 | 820 | 810 | 820 | 17,000 | 1,640 |
| 1991-11-15 | 845 | 845 | 830 | 840 | 22,000 | 1,680 |
| 1991-11-14 | 850 | 850 | 845 | 845 | 11,000 | 1,690 |
| 1991-11-13 | 835 | 845 | 830 | 842 | 37,000 | 1,684 |
| 1991-11-12 | 849 | 849 | 830 | 830 | 29,000 | 1,660 |
| 1991-11-11 | 859 | 859 | 849 | 849 | 8,000 | 1,698 |
| 1991-11-08 | 860 | 860 | 851 | 859 | 28,000 | 1,718 |
| 1991-11-07 | 845 | 865 | 845 | 860 | 36,000 | 1,720 |
| 1991-11-06 | 844 | 850 | 840 | 847 | 31,000 | 1,694 |
| 1991-11-05 | 858 | 858 | 845 | 845 | 7,000 | 1,690 |
| 1991-11-01 | 849 | 860 | 848 | 860 | 26,000 | 1,720 |
| 1991-10-31 | 847 | 848 | 840 | 840 | 8,000 | 1,680 |
| 1991-10-30 | 847 | 850 | 840 | 849 | 14,000 | 1,698 |
| 1991-10-29 | 850 | 850 | 845 | 849 | 17,000 | 1,698 |
| 1991-10-28 | 830 | 850 | 830 | 850 | 22,000 | 1,700 |
| 1991-10-25 | 821 | 824 | 820 | 820 | 7,000 | 1,640 |
| 1991-10-24 | 829 | 830 | 820 | 820 | 10,000 | 1,640 |
| 1991-10-23 | 825 | 829 | 810 | 829 | 47,000 | 1,658 |
| 1991-10-22 | 828 | 828 | 826 | 826 | 11,000 | 1,652 |
| 1991-10-21 | 831 | 831 | 821 | 830 | 21,000 | 1,660 |
| 1991-10-18 | 830 | 830 | 830 | 830 | 16,000 | 1,660 |
| 1991-10-17 | 831 | 831 | 830 | 830 | 5,000 | 1,660 |
| 1991-10-16 | 820 | 820 | 811 | 820 | 10,000 | 1,640 |
| 1991-10-15 | 819 | 819 | 810 | 811 | 7,000 | 1,622 |
| 1991-10-14 | 821 | 830 | 821 | 825 | 26,000 | 1,650 |
| 1991-10-11 | 847 | 847 | 822 | 822 | 13,000 | 1,644 |
| 1991-10-09 | 822 | 840 | 822 | 838 | 10,000 | 1,676 |
| 1991-10-08 | 802 | 810 | 799 | 810 | 68,000 | 1,620 |
| 1991-10-07 | 820 | 822 | 810 | 810 | 10,000 | 1,620 |
| 1991-10-04 | 843 | 850 | 820 | 830 | 29,000 | 1,660 |
| 1991-10-03 | 842 | 842 | 832 | 842 | 22,000 | 1,684 |
| 1991-10-02 | 840 | 850 | 836 | 850 | 8,000 | 1,700 |
| 1991-10-01 | 849 | 866 | 840 | 840 | 19,000 | 1,680 |
| 1991-09-30 | 848 | 866 | 848 | 866 | 14,000 | 1,732 |
| 1991-09-27 | 830 | 848 | 830 | 848 | 12,000 | 1,696 |
| 1991-09-26 | 800 | 810 | 800 | 810 | 17,000 | 1,620 |
| 1991-09-25 | 788 | 795 | 788 | 795 | 14,000 | 1,590 |
| 1991-09-24 | 790 | 800 | 780 | 790 | 15,000 | 1,580 |
| 1991-09-20 | 802 | 805 | 802 | 805 | 13,000 | 1,610 |
| 1991-09-19 | 810 | 810 | 800 | 800 | 58,000 | 1,600 |
| 1991-09-18 | 805 | 815 | 805 | 810 | 7,000 | 1,620 |
| 1991-09-17 | 825 | 830 | 815 | 815 | 11,000 | 1,630 |
| 1991-09-13 | 825 | 825 | 825 | 825 | 57,000 | 1,650 |
| 1991-09-12 | 795 | 800 | 795 | 795 | 4,000 | 1,590 |
| 1991-09-11 | 801 | 810 | 801 | 810 | 8,000 | 1,620 |
| 1991-09-10 | 792 | 800 | 792 | 800 | 10,000 | 1,600 |
| 1991-09-09 | 785 | 799 | 785 | 791 | 27,000 | 1,582 |
| 1991-09-06 | 760 | 782 | 760 | 780 | 10,000 | 1,560 |
| 1991-09-05 | 752 | 758 | 752 | 755 | 6,000 | 1,510 |
| 1991-09-04 | 752 | 752 | 751 | 751 | 2,000 | 1,502 |
| 1991-09-03 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1991-09-02 | 741 | 741 | 740 | 740 | 6,000 | 1,480 |
| 1991-08-30 | 707 | 721 | 707 | 721 | 29,000 | 1,442 |
| 1991-08-29 | 705 | 705 | 700 | 700 | 23,000 | 1,400 |
| 1991-08-28 | 719 | 720 | 700 | 705 | 16,000 | 1,410 |
| 1991-08-27 | 721 | 739 | 720 | 720 | 8,000 | 1,440 |
| 1991-08-26 | 720 | 720 | 720 | 720 | 14,000 | 1,440 |
| 1991-08-23 | 746 | 746 | 735 | 735 | 6,000 | 1,470 |
| 1991-08-22 | 755 | 755 | 750 | 750 | 8,000 | 1,500 |
| 1991-08-21 | 710 | 725 | 710 | 725 | 11,000 | 1,450 |
| 1991-08-20 | 716 | 716 | 700 | 700 | 33,000 | 1,400 |
| 1991-08-19 | 735 | 735 | 716 | 716 | 18,000 | 1,432 |
| 1991-08-16 | 741 | 741 | 733 | 733 | 30,000 | 1,466 |
| 1991-08-15 | 764 | 764 | 754 | 756 | 22,000 | 1,512 |
| 1991-08-14 | 780 | 780 | 770 | 780 | 8,000 | 1,560 |
| 1991-08-13 | 799 | 799 | 785 | 785 | 6,000 | 1,570 |
| 1991-08-09 | 810 | 818 | 810 | 818 | 18,000 | 1,636 |
| 1991-08-08 | 810 | 830 | 810 | 810 | 13,000 | 1,620 |
| 1991-08-07 | 811 | 811 | 810 | 810 | 8,000 | 1,620 |
| 1991-08-06 | 843 | 843 | 830 | 830 | 13,000 | 1,660 |
| 1991-08-05 | 845 | 845 | 845 | 845 | 10,000 | 1,690 |
| 1991-08-02 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 1991-08-01 | 822 | 823 | 820 | 820 | 22,000 | 1,640 |
| 1991-07-31 | 818 | 820 | 818 | 820 | 10,000 | 1,640 |
| 1991-07-30 | 811 | 820 | 810 | 820 | 20,000 | 1,640 |
| 1991-07-29 | 810 | 819 | 806 | 819 | 9,000 | 1,638 |
| 1991-07-26 | 819 | 827 | 819 | 827 | 12,000 | 1,654 |
| 1991-07-25 | 819 | 820 | 819 | 820 | 12,000 | 1,640 |
| 1991-07-24 | 820 | 820 | 810 | 820 | 21,000 | 1,640 |
| 1991-07-23 | 805 | 810 | 805 | 810 | 4,000 | 1,620 |
| 1991-07-22 | 807 | 808 | 800 | 800 | 4,000 | 1,600 |
| 1991-07-19 | 809 | 809 | 805 | 809 | 5,000 | 1,618 |
| 1991-07-18 | 815 | 820 | 810 | 810 | 6,000 | 1,620 |
| 1991-07-17 | 822 | 822 | 812 | 820 | 22,000 | 1,640 |
| 1991-07-16 | 830 | 830 | 810 | 810 | 8,000 | 1,620 |
| 1991-07-15 | 830 | 830 | 830 | 830 | 4,000 | 1,660 |
| 1991-07-12 | 830 | 831 | 820 | 820 | 13,000 | 1,640 |
| 1991-07-11 | 829 | 830 | 820 | 830 | 13,000 | 1,660 |
| 1991-07-10 | 810 | 830 | 810 | 830 | 4,000 | 1,660 |
| 1991-07-09 | 800 | 800 | 792 | 800 | 11,000 | 1,600 |
| 1991-07-05 | 849 | 849 | 828 | 839 | 29,000 | 1,678 |
| 1991-07-03 | 884 | 884 | 879 | 879 | 19,000 | 1,758 |
| 1991-07-02 | 886 | 886 | 885 | 885 | 19,000 | 1,770 |
| 1991-07-01 | 885 | 886 | 885 | 886 | 9,000 | 1,772 |
| 1991-06-28 | 885 | 888 | 885 | 885 | 28,000 | 1,770 |
| 1991-06-27 | 885 | 889 | 885 | 889 | 4,000 | 1,778 |
| 1991-06-26 | 890 | 890 | 890 | 890 | 4,000 | 1,780 |
| 1991-06-25 | 885 | 890 | 884 | 890 | 21,000 | 1,780 |
| 1991-06-24 | 910 | 912 | 891 | 891 | 14,000 | 1,782 |
| 1991-06-21 | 890 | 900 | 890 | 900 | 7,000 | 1,800 |
| 1991-06-20 | 886 | 900 | 886 | 900 | 18,000 | 1,800 |
| 1991-06-19 | 891 | 901 | 886 | 886 | 22,000 | 1,772 |
| 1991-06-18 | 891 | 891 | 891 | 891 | 6,000 | 1,782 |
| 1991-06-17 | 891 | 891 | 891 | 891 | 2,000 | 1,782 |
| 1991-06-14 | 880 | 885 | 880 | 885 | 16,000 | 1,770 |
| 1991-06-13 | 885 | 895 | 885 | 890 | 10,000 | 1,780 |
| 1991-06-12 | 888 | 895 | 888 | 895 | 3,000 | 1,790 |
| 1991-06-11 | 916 | 920 | 898 | 898 | 5,000 | 1,796 |
| 1991-06-10 | 915 | 920 | 915 | 916 | 11,000 | 1,832 |
| 1991-06-07 | 915 | 915 | 910 | 915 | 11,000 | 1,830 |
| 1991-06-06 | 925 | 930 | 925 | 925 | 6,000 | 1,850 |
| 1991-06-05 | 920 | 920 | 920 | 920 | 5,000 | 1,840 |
| 1991-06-04 | 898 | 908 | 898 | 908 | 3,000 | 1,816 |
| 1991-06-03 | 899 | 899 | 898 | 898 | 10,000 | 1,796 |
| 1991-05-30 | 871 | 872 | 871 | 872 | 4,000 | 1,744 |
| 1991-05-29 | 863 | 863 | 862 | 862 | 5,000 | 1,724 |
| 1991-05-28 | 862 | 862 | 862 | 862 | 5,000 | 1,724 |
| 1991-05-27 | 861 | 864 | 861 | 862 | 18,000 | 1,724 |
| 1991-05-24 | 869 | 879 | 860 | 870 | 30,000 | 1,740 |
| 1991-05-23 | 896 | 896 | 875 | 879 | 20,000 | 1,758 |
| 1991-05-22 | 900 | 900 | 893 | 893 | 53,000 | 1,786 |
| 1991-05-21 | 916 | 916 | 898 | 898 | 19,000 | 1,796 |
| 1991-05-17 | 920 | 920 | 915 | 915 | 5,000 | 1,830 |
| 1991-05-16 | 940 | 940 | 930 | 930 | 53,000 | 1,860 |
| 1991-05-15 | 965 | 970 | 950 | 950 | 31,000 | 1,900 |
| 1991-05-14 | 961 | 965 | 961 | 965 | 22,000 | 1,930 |
| 1991-05-13 | 975 | 975 | 971 | 971 | 22,000 | 1,942 |
| 1991-05-10 | 969 | 969 | 966 | 969 | 27,000 | 1,938 |
| 1991-05-09 | 945 | 950 | 945 | 950 | 3,000 | 1,900 |
| 1991-05-08 | 941 | 941 | 941 | 941 | 3,000 | 1,882 |
| 1991-05-07 | 968 | 968 | 964 | 964 | 9,000 | 1,928 |
| 1991-05-02 | 970 | 970 | 968 | 968 | 19,000 | 1,936 |
| 1991-05-01 | 969 | 974 | 969 | 970 | 16,000 | 1,940 |
| 1991-04-30 | 935 | 975 | 935 | 970 | 27,000 | 1,940 |
| 1991-04-26 | 925 | 935 | 920 | 935 | 11,000 | 1,870 |
| 1991-04-25 | 964 | 965 | 926 | 926 | 39,000 | 1,852 |
| 1991-04-24 | 968 | 968 | 961 | 961 | 13,000 | 1,922 |
| 1991-04-23 | 975 | 975 | 955 | 968 | 31,000 | 1,936 |
| 1991-04-22 | 969 | 969 | 955 | 966 | 13,000 | 1,932 |
| 1991-04-19 | 971 | 971 | 970 | 970 | 25,000 | 1,940 |
| 1991-04-18 | 980 | 980 | 970 | 970 | 30,000 | 1,940 |
| 1991-04-17 | 972 | 980 | 972 | 975 | 54,000 | 1,950 |
| 1991-04-16 | 958 | 958 | 950 | 950 | 38,000 | 1,900 |
| 1991-04-15 | 958 | 958 | 948 | 948 | 42,000 | 1,896 |
| 1991-04-12 | 934 | 950 | 934 | 948 | 20,000 | 1,896 |
| 1991-04-11 | 950 | 950 | 930 | 930 | 20,000 | 1,860 |
| 1991-04-10 | 950 | 950 | 935 | 935 | 29,000 | 1,870 |
| 1991-04-09 | 950 | 960 | 942 | 942 | 24,000 | 1,884 |
| 1991-04-08 | 950 | 950 | 930 | 942 | 24,000 | 1,884 |
| 1991-04-05 | 925 | 930 | 924 | 930 | 16,000 | 1,860 |
| 1991-04-04 | 910 | 916 | 908 | 910 | 40,000 | 1,820 |
| 1991-04-03 | 910 | 921 | 900 | 903 | 101,000 | 1,806 |
| 1991-04-02 | 919 | 920 | 919 | 920 | 10,000 | 1,840 |
| 1991-04-01 | 920 | 928 | 920 | 920 | 26,000 | 1,840 |
| 1991-03-29 | 924 | 930 | 914 | 930 | 32,000 | 1,860 |
| 1991-03-28 | 893 | 903 | 893 | 894 | 39,000 | 1,788 |
| 1991-03-27 | 935 | 935 | 890 | 890 | 34,000 | 1,780 |
| 1991-03-26 | 930 | 936 | 920 | 920 | 65,000 | 1,840 |
| 1991-03-25 | 950 | 950 | 941 | 950 | 30,000 | 1,900 |
| 1991-03-22 | 971 | 971 | 960 | 960 | 27,000 | 1,920 |
| 1991-03-20 | 989 | 989 | 960 | 961 | 8,000 | 1,922 |
| 1991-03-19 | 961 | 1,000 | 960 | 1,000 | 24,000 | 2,000 |
| 1991-03-18 | 963 | 963 | 955 | 956 | 593,000 | 1,912 |
| 1991-03-15 | 958 | 960 | 950 | 960 | 32,000 | 1,920 |
| 1991-03-14 | 959 | 960 | 950 | 958 | 23,000 | 1,916 |
| 1991-03-13 | 947 | 960 | 940 | 950 | 39,000 | 1,900 |
| 1991-03-12 | 959 | 959 | 945 | 945 | 101,000 | 1,890 |
| 1991-03-11 | 955 | 970 | 955 | 960 | 50,000 | 1,920 |
| 1991-03-08 | 950 | 952 | 945 | 950 | 30,000 | 1,900 |
| 1991-03-07 | 1,010 | 1,010 | 980 | 980 | 18,000 | 1,960 |
| 1991-03-06 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 | 2,020 |
| 1991-03-05 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 | 2,000 |
| 1991-03-04 | 1,040 | 1,050 | 1,020 | 1,030 | 65,000 | 2,060 |
| 1991-03-01 | 1,050 | 1,070 | 1,030 | 1,040 | 168,000 | 2,080 |
| 1991-02-28 | 990 | 1,030 | 990 | 1,030 | 92,000 | 2,060 |
| 1991-02-27 | 970 | 980 | 960 | 980 | 32,000 | 1,960 |
| 1991-02-26 | 980 | 985 | 970 | 975 | 32,000 | 1,950 |
| 1991-02-25 | 988 | 995 | 980 | 980 | 31,000 | 1,960 |
| 1991-02-22 | 999 | 1,010 | 981 | 990 | 75,000 | 1,980 |
| 1991-02-21 | 970 | 999 | 970 | 998 | 80,000 | 1,996 |
| 1991-02-20 | 998 | 1,000 | 950 | 950 | 30,000 | 1,900 |
| 1991-02-19 | 930 | 1,010 | 930 | 1,000 | 269,000 | 2,000 |
| 1991-02-18 | 924 | 945 | 920 | 930 | 59,000 | 1,860 |
| 1991-02-15 | 920 | 920 | 901 | 914 | 22,000 | 1,828 |
| 1991-02-14 | 880 | 945 | 879 | 945 | 132,000 | 1,890 |
| 1991-02-13 | 850 | 880 | 845 | 880 | 38,000 | 1,760 |
| 1991-02-12 | 830 | 859 | 830 | 857 | 45,000 | 1,714 |
| 1991-02-08 | 766 | 812 | 766 | 810 | 56,000 | 1,620 |
| 1991-02-07 | 765 | 765 | 763 | 763 | 40,000 | 1,526 |
| 1991-02-06 | 765 | 770 | 765 | 765 | 39,000 | 1,530 |
| 1991-02-05 | 755 | 770 | 750 | 770 | 25,000 | 1,540 |
| 1991-02-04 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1991-02-01 | 730 | 730 | 722 | 725 | 10,000 | 1,450 |
| 1991-01-31 | 715 | 730 | 715 | 730 | 40,000 | 1,460 |
| 1991-01-30 | 725 | 725 | 715 | 715 | 25,000 | 1,430 |
| 1991-01-29 | 730 | 735 | 725 | 725 | 31,000 | 1,450 |
| 1991-01-28 | 730 | 740 | 730 | 740 | 29,000 | 1,480 |
| 1991-01-25 | 780 | 780 | 770 | 770 | 36,000 | 1,540 |
| 1991-01-24 | 760 | 770 | 760 | 770 | 29,000 | 1,540 |
| 1991-01-23 | 785 | 785 | 780 | 780 | 9,000 | 1,560 |
| 1991-01-22 | 790 | 791 | 780 | 791 | 34,000 | 1,582 |
| 1991-01-21 | 780 | 780 | 780 | 780 | 18,000 | 1,560 |
| 1991-01-18 | 811 | 815 | 810 | 810 | 24,000 | 1,620 |
| 1991-01-17 | 800 | 800 | 780 | 780 | 35,000 | 1,560 |
| 1991-01-16 | 814 | 814 | 810 | 810 | 4,000 | 1,620 |
| 1991-01-14 | 835 | 836 | 830 | 830 | 8,000 | 1,660 |
| 1991-01-11 | 853 | 853 | 842 | 846 | 19,000 | 1,692 |
| 1991-01-10 | 848 | 855 | 848 | 848 | 19,000 | 1,696 |
| 1991-01-09 | 850 | 850 | 840 | 848 | 26,000 | 1,696 |
| 1991-01-08 | 871 | 871 | 851 | 851 | 23,000 | 1,702 |
| 1991-01-07 | 869 | 870 | 865 | 870 | 60,000 | 1,740 |
| 1991-01-04 | 874 | 874 | 871 | 872 | 8,000 | 1,744 |
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
