7702 (株)JMS の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 969 | 985 | 969 | 980 | 10,000 | 1,960 |
| 1992-12-29 | 980 | 980 | 970 | 970 | 11,000 | 1,940 |
| 1992-12-28 | 990 | 990 | 966 | 967 | 14,000 | 1,934 |
| 1992-12-25 | 999 | 999 | 989 | 990 | 48,000 | 1,980 |
| 1992-12-24 | 999 | 1,000 | 991 | 991 | 17,000 | 1,982 |
| 1992-12-22 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 | 2,000 |
| 1992-12-21 | 1,000 | 1,000 | 990 | 1,000 | 9,000 | 2,000 |
| 1992-12-18 | 1,010 | 1,010 | 995 | 1,000 | 69,000 | 2,000 |
| 1992-12-17 | 980 | 1,000 | 980 | 1,000 | 166,000 | 2,000 |
| 1992-12-16 | 990 | 995 | 980 | 980 | 53,000 | 1,960 |
| 1992-12-15 | 940 | 960 | 940 | 960 | 26,000 | 1,920 |
| 1992-12-14 | 960 | 960 | 950 | 950 | 34,000 | 1,900 |
| 1992-12-11 | 955 | 955 | 950 | 950 | 38,000 | 1,900 |
| 1992-12-10 | 965 | 965 | 950 | 965 | 86,000 | 1,930 |
| 1992-12-09 | 980 | 980 | 960 | 965 | 20,000 | 1,930 |
| 1992-12-08 | 969 | 980 | 965 | 970 | 24,000 | 1,940 |
| 1992-12-07 | 980 | 980 | 970 | 970 | 8,000 | 1,940 |
| 1992-12-04 | 994 | 994 | 981 | 990 | 71,000 | 1,980 |
| 1992-12-03 | 990 | 1,000 | 990 | 995 | 57,000 | 1,990 |
| 1992-12-02 | 1,020 | 1,020 | 1,000 | 1,010 | 97,000 | 2,020 |
| 1992-12-01 | 1,040 | 1,060 | 1,010 | 1,020 | 243,000 | 2,040 |
| 1992-11-30 | 980 | 1,060 | 980 | 1,040 | 421,000 | 2,080 |
| 1992-11-27 | 935 | 1,000 | 925 | 987 | 219,000 | 1,974 |
| 1992-11-26 | 920 | 940 | 920 | 935 | 28,000 | 1,870 |
| 1992-11-25 | 930 | 950 | 930 | 940 | 60,000 | 1,880 |
| 1992-11-24 | 900 | 925 | 900 | 925 | 24,000 | 1,850 |
| 1992-11-20 | 880 | 903 | 880 | 900 | 62,000 | 1,800 |
| 1992-11-19 | 899 | 903 | 879 | 903 | 58,000 | 1,806 |
| 1992-11-18 | 869 | 900 | 869 | 900 | 34,000 | 1,800 |
| 1992-11-17 | 885 | 885 | 852 | 869 | 70,000 | 1,738 |
| 1992-11-16 | 899 | 900 | 889 | 889 | 12,000 | 1,778 |
| 1992-11-13 | 910 | 925 | 900 | 900 | 51,000 | 1,800 |
| 1992-11-12 | 945 | 945 | 910 | 930 | 15,000 | 1,860 |
| 1992-11-11 | 924 | 985 | 924 | 945 | 195,000 | 1,890 |
| 1992-11-10 | 913 | 950 | 913 | 934 | 74,000 | 1,868 |
| 1992-11-09 | 960 | 960 | 923 | 923 | 43,000 | 1,846 |
| 1992-11-06 | 990 | 999 | 955 | 960 | 355,000 | 1,920 |
| 1992-11-05 | 909 | 1,010 | 905 | 1,010 | 669,000 | 2,020 |
| 1992-11-04 | 901 | 910 | 900 | 910 | 66,000 | 1,820 |
| 1992-11-02 | 900 | 910 | 895 | 910 | 58,000 | 1,820 |
| 1992-10-30 | 900 | 901 | 895 | 901 | 142,000 | 1,802 |
| 1992-10-29 | 900 | 905 | 900 | 900 | 118,000 | 1,800 |
| 1992-10-28 | 935 | 941 | 900 | 900 | 401,000 | 1,800 |
| 1992-10-27 | 848 | 935 | 848 | 935 | 528,000 | 1,870 |
| 1992-10-26 | 831 | 849 | 831 | 846 | 23,000 | 1,692 |
| 1992-10-23 | 840 | 845 | 840 | 845 | 80,000 | 1,690 |
| 1992-10-22 | 810 | 835 | 810 | 830 | 104,000 | 1,660 |
| 1992-10-21 | 808 | 810 | 808 | 810 | 35,000 | 1,620 |
| 1992-10-20 | 808 | 808 | 808 | 808 | 13,000 | 1,616 |
| 1992-10-19 | 810 | 810 | 808 | 808 | 16,000 | 1,616 |
| 1992-10-16 | 810 | 810 | 808 | 808 | 20,000 | 1,616 |
| 1992-10-15 | 815 | 817 | 810 | 810 | 63,000 | 1,620 |
| 1992-10-14 | 806 | 820 | 805 | 819 | 80,000 | 1,638 |
| 1992-10-13 | 810 | 810 | 805 | 805 | 5,000 | 1,610 |
| 1992-10-12 | 790 | 800 | 786 | 800 | 26,000 | 1,600 |
| 1992-10-09 | 785 | 790 | 784 | 785 | 60,000 | 1,570 |
| 1992-10-08 | 770 | 775 | 770 | 775 | 31,000 | 1,550 |
| 1992-10-07 | 760 | 771 | 760 | 766 | 32,000 | 1,532 |
| 1992-10-06 | 760 | 762 | 760 | 762 | 29,000 | 1,524 |
| 1992-10-05 | 790 | 800 | 780 | 780 | 25,000 | 1,560 |
| 1992-10-02 | 805 | 805 | 800 | 800 | 34,000 | 1,600 |
| 1992-10-01 | 805 | 808 | 805 | 808 | 24,000 | 1,616 |
| 1992-09-30 | 811 | 815 | 810 | 810 | 20,000 | 1,620 |
| 1992-09-29 | 821 | 830 | 820 | 820 | 22,000 | 1,640 |
| 1992-09-28 | 836 | 840 | 830 | 830 | 23,000 | 1,660 |
| 1992-09-25 | 835 | 840 | 825 | 835 | 91,000 | 1,670 |
| 1992-09-24 | 821 | 829 | 821 | 829 | 17,000 | 1,658 |
| 1992-09-22 | 820 | 820 | 800 | 801 | 38,000 | 1,602 |
| 1992-09-21 | 848 | 850 | 825 | 825 | 102,000 | 1,650 |
| 1992-09-18 | 845 | 845 | 825 | 840 | 112,000 | 1,680 |
| 1992-09-17 | 804 | 828 | 800 | 828 | 108,000 | 1,656 |
| 1992-09-16 | 795 | 820 | 787 | 814 | 94,000 | 1,628 |
| 1992-09-14 | 760 | 785 | 760 | 785 | 95,000 | 1,570 |
| 1992-09-11 | 761 | 770 | 760 | 760 | 91,000 | 1,520 |
| 1992-09-10 | 770 | 770 | 761 | 761 | 69,000 | 1,522 |
| 1992-09-09 | 741 | 756 | 735 | 756 | 28,000 | 1,512 |
| 1992-09-08 | 760 | 764 | 750 | 750 | 70,000 | 1,500 |
| 1992-09-07 | 770 | 770 | 746 | 750 | 43,000 | 1,500 |
| 1992-09-04 | 730 | 754 | 726 | 754 | 35,000 | 1,508 |
| 1992-09-03 | 720 | 730 | 715 | 730 | 56,000 | 1,460 |
| 1992-09-02 | 733 | 734 | 725 | 730 | 20,000 | 1,460 |
| 1992-09-01 | 755 | 755 | 735 | 740 | 39,000 | 1,480 |
| 1992-08-31 | 750 | 757 | 745 | 745 | 53,000 | 1,490 |
| 1992-08-28 | 700 | 740 | 700 | 730 | 114,000 | 1,460 |
| 1992-08-27 | 680 | 710 | 680 | 690 | 216,000 | 1,380 |
| 1992-08-26 | 685 | 690 | 685 | 685 | 35,000 | 1,370 |
| 1992-08-25 | 700 | 700 | 689 | 690 | 42,000 | 1,380 |
| 1992-08-24 | 710 | 713 | 705 | 707 | 57,000 | 1,414 |
| 1992-08-21 | 689 | 710 | 689 | 710 | 26,000 | 1,420 |
| 1992-08-20 | 680 | 682 | 680 | 682 | 3,000 | 1,364 |
| 1992-08-18 | 670 | 678 | 670 | 678 | 3,000 | 1,356 |
| 1992-08-17 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1992-08-14 | 669 | 685 | 669 | 685 | 12,000 | 1,370 |
| 1992-08-13 | 679 | 679 | 679 | 679 | 1,000 | 1,358 |
| 1992-08-11 | 690 | 690 | 680 | 680 | 7,000 | 1,360 |
| 1992-08-10 | 719 | 720 | 718 | 720 | 12,000 | 1,440 |
| 1992-08-07 | 720 | 730 | 720 | 730 | 14,000 | 1,460 |
| 1992-08-06 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1992-08-04 | 730 | 730 | 720 | 720 | 4,000 | 1,440 |
| 1992-08-03 | 750 | 750 | 750 | 750 | 20,000 | 1,500 |
| 1992-07-31 | 730 | 740 | 730 | 740 | 13,000 | 1,480 |
| 1992-07-30 | 715 | 740 | 715 | 735 | 21,000 | 1,470 |
| 1992-07-29 | 750 | 760 | 725 | 725 | 34,000 | 1,450 |
| 1992-07-28 | 751 | 751 | 751 | 751 | 6,000 | 1,502 |
| 1992-07-27 | 810 | 810 | 790 | 790 | 13,000 | 1,580 |
| 1992-07-24 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1992-07-23 | 808 | 830 | 800 | 830 | 16,000 | 1,660 |
| 1992-07-22 | 829 | 829 | 820 | 820 | 2,000 | 1,640 |
| 1992-07-21 | 830 | 830 | 829 | 829 | 8,000 | 1,658 |
| 1992-07-20 | 840 | 840 | 830 | 830 | 17,000 | 1,660 |
| 1992-07-17 | 840 | 860 | 840 | 860 | 43,000 | 1,720 |
| 1992-07-16 | 860 | 865 | 850 | 850 | 123,000 | 1,700 |
| 1992-07-15 | 841 | 843 | 840 | 840 | 25,000 | 1,680 |
| 1992-07-14 | 851 | 851 | 832 | 840 | 10,000 | 1,680 |
| 1992-07-13 | 840 | 860 | 832 | 860 | 50,000 | 1,720 |
| 1992-07-10 | 840 | 850 | 830 | 840 | 29,000 | 1,680 |
| 1992-07-09 | 829 | 830 | 829 | 830 | 19,000 | 1,660 |
| 1992-07-08 | 800 | 810 | 800 | 810 | 7,000 | 1,620 |
| 1992-07-06 | 820 | 830 | 820 | 830 | 9,000 | 1,660 |
| 1992-07-03 | 820 | 820 | 813 | 820 | 10,000 | 1,640 |
| 1992-07-02 | 805 | 830 | 805 | 830 | 22,000 | 1,660 |
| 1992-07-01 | 780 | 805 | 775 | 805 | 13,000 | 1,610 |
| 1992-06-30 | 790 | 791 | 790 | 790 | 24,000 | 1,580 |
| 1992-06-29 | 786 | 786 | 786 | 786 | 3,000 | 1,572 |
| 1992-06-26 | 790 | 811 | 790 | 801 | 11,000 | 1,602 |
| 1992-06-25 | 785 | 785 | 775 | 780 | 18,000 | 1,560 |
| 1992-06-24 | 785 | 785 | 770 | 775 | 12,000 | 1,550 |
| 1992-06-23 | 795 | 795 | 795 | 795 | 11,000 | 1,590 |
| 1992-06-22 | 800 | 800 | 795 | 795 | 12,000 | 1,590 |
| 1992-06-19 | 780 | 800 | 780 | 785 | 21,000 | 1,570 |
| 1992-06-18 | 800 | 800 | 770 | 770 | 18,000 | 1,540 |
| 1992-06-17 | 806 | 810 | 800 | 810 | 15,000 | 1,620 |
| 1992-06-16 | 809 | 811 | 801 | 811 | 12,000 | 1,622 |
| 1992-06-12 | 862 | 862 | 854 | 859 | 37,000 | 1,718 |
| 1992-06-11 | 855 | 870 | 845 | 862 | 128,000 | 1,724 |
| 1992-06-10 | 835 | 865 | 828 | 864 | 214,000 | 1,728 |
| 1992-06-09 | 820 | 830 | 815 | 830 | 75,000 | 1,660 |
| 1992-06-08 | 799 | 820 | 790 | 820 | 43,000 | 1,640 |
| 1992-06-05 | 780 | 800 | 779 | 800 | 12,000 | 1,600 |
| 1992-06-04 | 768 | 779 | 768 | 779 | 3,000 | 1,558 |
| 1992-06-03 | 767 | 767 | 765 | 767 | 8,000 | 1,534 |
| 1992-06-02 | 785 | 785 | 766 | 766 | 8,000 | 1,532 |
| 1992-06-01 | 781 | 781 | 780 | 780 | 3,000 | 1,560 |
| 1992-05-29 | 786 | 786 | 775 | 778 | 9,000 | 1,556 |
| 1992-05-28 | 785 | 785 | 785 | 785 | 8,000 | 1,570 |
| 1992-05-26 | 829 | 830 | 825 | 825 | 7,000 | 1,650 |
| 1992-05-25 | 800 | 829 | 800 | 829 | 11,000 | 1,658 |
| 1992-05-22 | 812 | 812 | 796 | 796 | 4,000 | 1,592 |
| 1992-05-21 | 820 | 828 | 820 | 820 | 11,000 | 1,640 |
| 1992-05-20 | 840 | 840 | 820 | 830 | 67,000 | 1,660 |
| 1992-05-19 | 806 | 830 | 800 | 830 | 188,000 | 1,660 |
| 1992-05-18 | 751 | 790 | 751 | 790 | 27,000 | 1,580 |
| 1992-05-15 | 790 | 795 | 750 | 750 | 23,000 | 1,500 |
| 1992-05-14 | 801 | 803 | 795 | 795 | 25,000 | 1,590 |
| 1992-05-13 | 795 | 800 | 795 | 795 | 12,000 | 1,590 |
| 1992-05-12 | 799 | 805 | 795 | 800 | 25,000 | 1,600 |
| 1992-05-11 | 800 | 800 | 791 | 800 | 40,000 | 1,600 |
| 1992-05-08 | 771 | 795 | 765 | 795 | 61,000 | 1,590 |
| 1992-05-07 | 750 | 766 | 750 | 761 | 85,000 | 1,522 |
| 1992-05-06 | 731 | 745 | 730 | 735 | 26,000 | 1,470 |
| 1992-05-01 | 697 | 715 | 695 | 715 | 10,000 | 1,430 |
| 1992-04-30 | 705 | 705 | 690 | 700 | 29,000 | 1,400 |
| 1992-04-28 | 703 | 705 | 703 | 705 | 10,000 | 1,410 |
| 1992-04-27 | 701 | 703 | 700 | 703 | 11,000 | 1,406 |
| 1992-04-24 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 1992-04-23 | 694 | 695 | 694 | 695 | 3,000 | 1,390 |
| 1992-04-22 | 700 | 700 | 692 | 692 | 8,000 | 1,384 |
| 1992-04-20 | 724 | 735 | 724 | 733 | 8,000 | 1,466 |
| 1992-04-17 | 745 | 749 | 745 | 745 | 7,000 | 1,490 |
| 1992-04-16 | 711 | 749 | 711 | 745 | 18,000 | 1,490 |
| 1992-04-15 | 705 | 711 | 701 | 711 | 14,000 | 1,422 |
| 1992-04-14 | 700 | 700 | 700 | 700 | 8,000 | 1,400 |
| 1992-04-13 | 711 | 711 | 700 | 700 | 16,000 | 1,400 |
| 1992-04-10 | 706 | 706 | 700 | 705 | 38,000 | 1,410 |
| 1992-04-09 | 700 | 706 | 700 | 702 | 33,000 | 1,404 |
| 1992-04-08 | 706 | 706 | 700 | 700 | 22,000 | 1,400 |
| 1992-04-07 | 729 | 730 | 721 | 721 | 13,000 | 1,442 |
| 1992-04-06 | 715 | 730 | 715 | 730 | 4,000 | 1,460 |
| 1992-04-03 | 704 | 711 | 704 | 704 | 31,000 | 1,408 |
| 1992-04-02 | 701 | 710 | 701 | 701 | 30,000 | 1,402 |
| 1992-04-01 | 714 | 714 | 701 | 701 | 20,000 | 1,402 |
| 1992-03-31 | 710 | 710 | 702 | 704 | 48,000 | 1,408 |
| 1992-03-30 | 712 | 712 | 709 | 709 | 8,000 | 1,418 |
| 1992-03-27 | 701 | 702 | 701 | 702 | 5,000 | 1,404 |
| 1992-03-26 | 705 | 705 | 701 | 701 | 15,000 | 1,402 |
| 1992-03-25 | 708 | 710 | 691 | 700 | 35,000 | 1,400 |
| 1992-03-24 | 719 | 720 | 705 | 705 | 25,000 | 1,410 |
| 1992-03-23 | 720 | 725 | 720 | 725 | 7,000 | 1,450 |
| 1992-03-19 | 710 | 730 | 710 | 730 | 39,000 | 1,460 |
| 1992-03-18 | 765 | 765 | 730 | 730 | 117,000 | 1,460 |
| 1992-03-17 | 772 | 772 | 765 | 765 | 7,000 | 1,530 |
| 1992-03-16 | 772 | 772 | 772 | 772 | 3,000 | 1,544 |
| 1992-03-13 | 790 | 790 | 790 | 790 | 6,000 | 1,580 |
| 1992-03-12 | 801 | 810 | 794 | 810 | 21,000 | 1,620 |
| 1992-03-11 | 811 | 811 | 800 | 800 | 4,000 | 1,600 |
| 1992-03-10 | 805 | 810 | 801 | 801 | 8,000 | 1,602 |
| 1992-03-09 | 810 | 810 | 805 | 805 | 8,000 | 1,610 |
| 1992-03-06 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1992-03-05 | 810 | 810 | 805 | 810 | 8,000 | 1,620 |
| 1992-03-04 | 810 | 810 | 805 | 807 | 9,000 | 1,614 |
| 1992-03-03 | 815 | 815 | 808 | 808 | 10,000 | 1,616 |
| 1992-03-02 | 820 | 835 | 820 | 828 | 16,000 | 1,656 |
| 1992-02-28 | 810 | 815 | 810 | 815 | 8,000 | 1,630 |
| 1992-02-27 | 799 | 800 | 799 | 800 | 5,000 | 1,600 |
| 1992-02-26 | 784 | 787 | 784 | 787 | 7,000 | 1,574 |
| 1992-02-25 | 781 | 781 | 781 | 781 | 6,000 | 1,562 |
| 1992-02-24 | 781 | 781 | 781 | 781 | 5,000 | 1,562 |
| 1992-02-21 | 798 | 798 | 797 | 797 | 2,000 | 1,594 |
| 1992-02-20 | 789 | 790 | 789 | 790 | 6,000 | 1,580 |
| 1992-02-19 | 781 | 790 | 775 | 790 | 32,000 | 1,580 |
| 1992-02-18 | 791 | 791 | 791 | 791 | 8,000 | 1,582 |
| 1992-02-17 | 790 | 790 | 790 | 790 | 10,000 | 1,580 |
| 1992-02-14 | 789 | 790 | 787 | 790 | 25,000 | 1,580 |
| 1992-02-13 | 789 | 789 | 789 | 789 | 6,000 | 1,578 |
| 1992-02-12 | 800 | 800 | 799 | 799 | 6,000 | 1,598 |
| 1992-02-10 | 797 | 800 | 796 | 797 | 10,000 | 1,594 |
| 1992-02-07 | 771 | 797 | 771 | 797 | 7,000 | 1,594 |
| 1992-02-05 | 761 | 761 | 760 | 760 | 2,000 | 1,520 |
| 1992-02-04 | 764 | 764 | 758 | 759 | 5,000 | 1,518 |
| 1992-02-03 | 792 | 800 | 785 | 785 | 9,000 | 1,570 |
| 1992-01-31 | 780 | 800 | 780 | 800 | 9,000 | 1,600 |
| 1992-01-30 | 780 | 780 | 780 | 780 | 8,000 | 1,560 |
| 1992-01-29 | 781 | 781 | 780 | 780 | 2,000 | 1,560 |
| 1992-01-28 | 770 | 780 | 770 | 780 | 18,000 | 1,560 |
| 1992-01-27 | 740 | 770 | 740 | 770 | 6,000 | 1,540 |
| 1992-01-24 | 750 | 750 | 745 | 750 | 14,000 | 1,500 |
| 1992-01-23 | 750 | 750 | 730 | 735 | 7,000 | 1,470 |
| 1992-01-22 | 740 | 750 | 740 | 750 | 17,000 | 1,500 |
| 1992-01-20 | 760 | 760 | 760 | 760 | 6,000 | 1,520 |
| 1992-01-17 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1992-01-16 | 771 | 771 | 771 | 771 | 12,000 | 1,542 |
| 1992-01-14 | 815 | 815 | 814 | 814 | 6,000 | 1,628 |
| 1992-01-13 | 820 | 820 | 819 | 820 | 8,000 | 1,640 |
| 1992-01-10 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 1992-01-09 | 786 | 800 | 784 | 800 | 5,000 | 1,600 |
| 1992-01-08 | 778 | 784 | 775 | 784 | 11,000 | 1,568 |
| 1992-01-07 | 779 | 779 | 778 | 778 | 9,000 | 1,556 |
| 1992-01-06 | 771 | 778 | 771 | 778 | 6,000 | 1,556 |
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
