7702 (株)JMS の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 827 | 827 | 811 | 811 | 6,000 | 1,622 |
| 1994-12-29 | 822 | 822 | 822 | 822 | 1,000 | 1,644 |
| 1994-12-28 | 811 | 820 | 811 | 820 | 4,000 | 1,640 |
| 1994-12-27 | 810 | 810 | 800 | 810 | 12,000 | 1,620 |
| 1994-12-26 | 820 | 829 | 820 | 829 | 9,000 | 1,658 |
| 1994-12-22 | 792 | 810 | 792 | 810 | 12,000 | 1,620 |
| 1994-12-21 | 780 | 790 | 780 | 782 | 41,000 | 1,564 |
| 1994-12-20 | 790 | 790 | 780 | 782 | 15,000 | 1,564 |
| 1994-12-19 | 790 | 790 | 780 | 790 | 15,000 | 1,580 |
| 1994-12-16 | 795 | 795 | 780 | 780 | 22,000 | 1,560 |
| 1994-12-15 | 799 | 800 | 795 | 795 | 33,000 | 1,590 |
| 1994-12-14 | 800 | 800 | 799 | 799 | 2,000 | 1,598 |
| 1994-12-13 | 810 | 815 | 810 | 815 | 12,000 | 1,630 |
| 1994-12-12 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1994-12-09 | 817 | 817 | 817 | 817 | 11,000 | 1,634 |
| 1994-12-08 | 820 | 820 | 817 | 817 | 12,000 | 1,634 |
| 1994-12-07 | 825 | 825 | 820 | 820 | 5,000 | 1,640 |
| 1994-12-06 | 834 | 835 | 825 | 830 | 8,000 | 1,660 |
| 1994-12-05 | 830 | 830 | 825 | 830 | 6,000 | 1,660 |
| 1994-12-02 | 835 | 835 | 825 | 825 | 12,000 | 1,650 |
| 1994-12-01 | 819 | 825 | 819 | 825 | 69,000 | 1,650 |
| 1994-11-30 | 805 | 819 | 805 | 819 | 14,000 | 1,638 |
| 1994-11-29 | 814 | 814 | 804 | 814 | 15,000 | 1,628 |
| 1994-11-28 | 821 | 821 | 815 | 815 | 13,000 | 1,630 |
| 1994-11-25 | 805 | 805 | 805 | 805 | 14,000 | 1,610 |
| 1994-11-24 | 801 | 809 | 800 | 800 | 20,000 | 1,600 |
| 1994-11-22 | 832 | 832 | 824 | 824 | 27,000 | 1,648 |
| 1994-11-21 | 845 | 845 | 830 | 830 | 5,000 | 1,660 |
| 1994-11-18 | 850 | 850 | 845 | 845 | 6,000 | 1,690 |
| 1994-11-17 | 853 | 858 | 850 | 850 | 15,000 | 1,700 |
| 1994-11-16 | 860 | 860 | 853 | 853 | 5,000 | 1,706 |
| 1994-11-15 | 855 | 860 | 850 | 853 | 32,000 | 1,706 |
| 1994-11-14 | 860 | 860 | 850 | 860 | 55,000 | 1,720 |
| 1994-11-11 | 866 | 866 | 851 | 852 | 24,000 | 1,704 |
| 1994-11-10 | 865 | 865 | 860 | 865 | 23,000 | 1,730 |
| 1994-11-09 | 863 | 868 | 863 | 868 | 22,000 | 1,736 |
| 1994-11-08 | 860 | 860 | 860 | 860 | 12,000 | 1,720 |
| 1994-11-07 | 891 | 895 | 885 | 885 | 8,000 | 1,770 |
| 1994-11-04 | 902 | 902 | 891 | 891 | 3,000 | 1,782 |
| 1994-11-02 | 913 | 913 | 902 | 902 | 29,000 | 1,804 |
| 1994-11-01 | 902 | 910 | 902 | 910 | 3,000 | 1,820 |
| 1994-10-31 | 902 | 902 | 902 | 902 | 1,000 | 1,804 |
| 1994-10-28 | 897 | 900 | 897 | 900 | 2,000 | 1,800 |
| 1994-10-27 | 901 | 901 | 895 | 895 | 8,000 | 1,790 |
| 1994-10-26 | 910 | 910 | 900 | 900 | 5,000 | 1,800 |
| 1994-10-25 | 928 | 930 | 928 | 930 | 33,000 | 1,860 |
| 1994-10-24 | 931 | 931 | 930 | 930 | 37,000 | 1,860 |
| 1994-10-21 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1994-10-20 | 960 | 960 | 950 | 950 | 9,000 | 1,900 |
| 1994-10-19 | 910 | 960 | 910 | 960 | 85,000 | 1,920 |
| 1994-10-18 | 900 | 910 | 890 | 910 | 21,000 | 1,820 |
| 1994-10-17 | 900 | 900 | 885 | 895 | 32,000 | 1,790 |
| 1994-10-14 | 910 | 910 | 902 | 910 | 13,000 | 1,820 |
| 1994-10-13 | 915 | 915 | 902 | 910 | 39,000 | 1,820 |
| 1994-10-12 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1994-10-11 | 900 | 900 | 885 | 885 | 14,000 | 1,770 |
| 1994-10-07 | 900 | 902 | 900 | 900 | 15,000 | 1,800 |
| 1994-10-06 | 902 | 902 | 900 | 900 | 14,000 | 1,800 |
| 1994-10-05 | 907 | 907 | 907 | 907 | 4,000 | 1,814 |
| 1994-10-03 | 915 | 915 | 902 | 902 | 20,000 | 1,804 |
| 1994-09-30 | 920 | 920 | 920 | 920 | 44,000 | 1,840 |
| 1994-09-29 | 921 | 921 | 920 | 920 | 39,000 | 1,840 |
| 1994-09-28 | 911 | 920 | 911 | 920 | 30,000 | 1,840 |
| 1994-09-27 | 912 | 912 | 910 | 910 | 11,000 | 1,820 |
| 1994-09-26 | 910 | 917 | 910 | 917 | 8,000 | 1,834 |
| 1994-09-22 | 910 | 910 | 910 | 910 | 22,000 | 1,820 |
| 1994-09-21 | 925 | 925 | 920 | 921 | 27,000 | 1,842 |
| 1994-09-20 | 935 | 935 | 930 | 935 | 97,000 | 1,870 |
| 1994-09-19 | 939 | 940 | 934 | 940 | 15,000 | 1,880 |
| 1994-09-16 | 950 | 950 | 949 | 949 | 15,000 | 1,898 |
| 1994-09-14 | 950 | 950 | 950 | 950 | 6,000 | 1,900 |
| 1994-09-13 | 955 | 960 | 955 | 955 | 20,000 | 1,910 |
| 1994-09-12 | 955 | 955 | 955 | 955 | 11,000 | 1,910 |
| 1994-09-09 | 975 | 975 | 955 | 955 | 15,000 | 1,910 |
| 1994-09-08 | 951 | 956 | 945 | 955 | 13,000 | 1,910 |
| 1994-09-07 | 951 | 955 | 949 | 949 | 72,000 | 1,898 |
| 1994-09-06 | 951 | 953 | 951 | 953 | 9,000 | 1,906 |
| 1994-09-05 | 960 | 960 | 955 | 955 | 43,000 | 1,910 |
| 1994-09-02 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1994-09-01 | 980 | 984 | 970 | 970 | 26,000 | 1,940 |
| 1994-08-30 | 980 | 980 | 950 | 950 | 5,000 | 1,900 |
| 1994-08-29 | 985 | 990 | 985 | 985 | 33,000 | 1,970 |
| 1994-08-26 | 970 | 970 | 970 | 970 | 17,000 | 1,940 |
| 1994-08-25 | 980 | 980 | 970 | 970 | 4,000 | 1,940 |
| 1994-08-24 | 956 | 960 | 956 | 960 | 5,000 | 1,920 |
| 1994-08-23 | 965 | 965 | 961 | 961 | 20,000 | 1,922 |
| 1994-08-22 | 965 | 965 | 965 | 965 | 8,000 | 1,930 |
| 1994-08-19 | 965 | 965 | 965 | 965 | 10,000 | 1,930 |
| 1994-08-18 | 965 | 965 | 965 | 965 | 6,000 | 1,930 |
| 1994-08-17 | 965 | 965 | 965 | 965 | 3,000 | 1,930 |
| 1994-08-16 | 974 | 974 | 970 | 970 | 4,000 | 1,940 |
| 1994-08-15 | 984 | 984 | 984 | 984 | 1,000 | 1,968 |
| 1994-08-12 | 995 | 995 | 970 | 970 | 5,000 | 1,940 |
| 1994-08-11 | 983 | 998 | 983 | 998 | 50,000 | 1,996 |
| 1994-08-10 | 987 | 990 | 982 | 983 | 17,000 | 1,966 |
| 1994-08-09 | 980 | 995 | 980 | 995 | 16,000 | 1,990 |
| 1994-08-08 | 954 | 955 | 954 | 954 | 18,000 | 1,908 |
| 1994-08-05 | 954 | 954 | 954 | 954 | 3,000 | 1,908 |
| 1994-08-04 | 950 | 975 | 950 | 975 | 5,000 | 1,950 |
| 1994-08-03 | 960 | 960 | 957 | 959 | 11,000 | 1,918 |
| 1994-08-02 | 950 | 960 | 950 | 960 | 18,000 | 1,920 |
| 1994-08-01 | 970 | 970 | 950 | 950 | 43,000 | 1,900 |
| 1994-07-29 | 961 | 961 | 960 | 960 | 20,000 | 1,920 |
| 1994-07-28 | 965 | 965 | 951 | 951 | 12,000 | 1,902 |
| 1994-07-27 | 964 | 965 | 964 | 965 | 26,000 | 1,930 |
| 1994-07-26 | 957 | 964 | 957 | 964 | 10,000 | 1,928 |
| 1994-07-25 | 965 | 970 | 952 | 952 | 26,000 | 1,904 |
| 1994-07-22 | 951 | 955 | 950 | 955 | 26,000 | 1,910 |
| 1994-07-21 | 960 | 960 | 950 | 950 | 58,000 | 1,900 |
| 1994-07-20 | 985 | 995 | 960 | 960 | 25,000 | 1,920 |
| 1994-07-19 | 987 | 987 | 985 | 985 | 13,000 | 1,970 |
| 1994-07-18 | 997 | 997 | 987 | 987 | 6,000 | 1,974 |
| 1994-07-15 | 999 | 999 | 987 | 987 | 20,000 | 1,974 |
| 1994-07-14 | 990 | 996 | 990 | 995 | 20,000 | 1,990 |
| 1994-07-13 | 985 | 985 | 984 | 985 | 13,000 | 1,970 |
| 1994-07-12 | 986 | 990 | 985 | 985 | 5,000 | 1,970 |
| 1994-07-11 | 1,000 | 1,000 | 990 | 990 | 15,000 | 1,980 |
| 1994-07-08 | 1,010 | 1,010 | 995 | 1,000 | 40,000 | 2,000 |
| 1994-07-07 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 2,000 |
| 1994-07-06 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 2,000 |
| 1994-07-05 | 1,020 | 1,020 | 1,000 | 1,000 | 33,000 | 2,000 |
| 1994-07-04 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 2,000 |
| 1994-07-01 | 989 | 1,000 | 985 | 997 | 18,000 | 1,994 |
| 1994-06-30 | 980 | 990 | 980 | 985 | 13,000 | 1,970 |
| 1994-06-29 | 995 | 995 | 985 | 986 | 6,000 | 1,972 |
| 1994-06-28 | 1,000 | 1,010 | 985 | 996 | 23,000 | 1,992 |
| 1994-06-27 | 990 | 1,000 | 985 | 985 | 15,000 | 1,970 |
| 1994-06-24 | 1,030 | 1,040 | 1,020 | 1,030 | 96,000 | 2,060 |
| 1994-06-23 | 1,000 | 1,040 | 1,000 | 1,030 | 285,000 | 2,060 |
| 1994-06-22 | 988 | 1,000 | 985 | 1,000 | 53,000 | 2,000 |
| 1994-06-21 | 992 | 1,000 | 990 | 1,000 | 69,000 | 2,000 |
| 1994-06-20 | 1,040 | 1,040 | 1,000 | 1,000 | 101,000 | 2,000 |
| 1994-06-17 | 960 | 1,050 | 960 | 1,040 | 456,000 | 2,080 |
| 1994-06-16 | 945 | 953 | 940 | 953 | 28,000 | 1,906 |
| 1994-06-15 | 945 | 955 | 940 | 955 | 38,000 | 1,910 |
| 1994-06-14 | 955 | 955 | 935 | 935 | 23,000 | 1,870 |
| 1994-06-13 | 940 | 960 | 930 | 960 | 28,000 | 1,920 |
| 1994-06-10 | 925 | 945 | 925 | 940 | 36,000 | 1,880 |
| 1994-06-09 | 964 | 964 | 950 | 952 | 29,000 | 1,904 |
| 1994-06-08 | 930 | 945 | 921 | 945 | 22,000 | 1,890 |
| 1994-06-07 | 928 | 932 | 928 | 932 | 11,000 | 1,864 |
| 1994-06-06 | 957 | 957 | 932 | 932 | 5,000 | 1,864 |
| 1994-06-03 | 958 | 958 | 957 | 957 | 4,000 | 1,914 |
| 1994-06-02 | 954 | 960 | 952 | 958 | 7,000 | 1,916 |
| 1994-06-01 | 955 | 964 | 955 | 964 | 22,000 | 1,928 |
| 1994-05-31 | 951 | 970 | 951 | 965 | 33,000 | 1,930 |
| 1994-05-30 | 960 | 960 | 960 | 960 | 12,000 | 1,920 |
| 1994-05-27 | 940 | 960 | 940 | 960 | 7,000 | 1,920 |
| 1994-05-26 | 966 | 966 | 955 | 955 | 23,000 | 1,910 |
| 1994-05-25 | 958 | 960 | 958 | 960 | 37,000 | 1,920 |
| 1994-05-24 | 950 | 960 | 950 | 960 | 36,000 | 1,920 |
| 1994-05-23 | 935 | 950 | 935 | 950 | 20,000 | 1,900 |
| 1994-05-20 | 929 | 935 | 929 | 935 | 24,000 | 1,870 |
| 1994-05-19 | 939 | 939 | 939 | 939 | 1,000 | 1,878 |
| 1994-05-18 | 957 | 957 | 930 | 930 | 4,000 | 1,860 |
| 1994-05-17 | 950 | 959 | 940 | 959 | 27,000 | 1,918 |
| 1994-05-16 | 950 | 950 | 930 | 940 | 15,000 | 1,880 |
| 1994-05-13 | 930 | 935 | 930 | 930 | 21,000 | 1,860 |
| 1994-05-12 | 941 | 941 | 915 | 930 | 101,000 | 1,860 |
| 1994-05-11 | 941 | 950 | 939 | 950 | 56,000 | 1,900 |
| 1994-05-10 | 939 | 940 | 939 | 939 | 30,000 | 1,878 |
| 1994-05-09 | 940 | 940 | 939 | 939 | 62,000 | 1,878 |
| 1994-05-06 | 954 | 954 | 944 | 949 | 6,000 | 1,898 |
| 1994-05-02 | 955 | 955 | 955 | 955 | 6,000 | 1,910 |
| 1994-04-28 | 967 | 967 | 950 | 950 | 4,000 | 1,900 |
| 1994-04-27 | 955 | 968 | 955 | 968 | 19,000 | 1,936 |
| 1994-04-26 | 974 | 974 | 959 | 965 | 51,000 | 1,930 |
| 1994-04-25 | 979 | 979 | 970 | 975 | 27,000 | 1,950 |
| 1994-04-22 | 975 | 979 | 971 | 979 | 48,000 | 1,958 |
| 1994-04-21 | 950 | 950 | 949 | 950 | 18,000 | 1,900 |
| 1994-04-20 | 950 | 950 | 950 | 950 | 23,000 | 1,900 |
| 1994-04-19 | 960 | 960 | 952 | 952 | 8,000 | 1,904 |
| 1994-04-18 | 965 | 965 | 952 | 952 | 18,000 | 1,904 |
| 1994-04-15 | 950 | 965 | 950 | 965 | 8,000 | 1,930 |
| 1994-04-14 | 950 | 950 | 945 | 946 | 11,000 | 1,892 |
| 1994-04-13 | 940 | 944 | 935 | 935 | 12,000 | 1,870 |
| 1994-04-12 | 940 | 940 | 930 | 940 | 9,000 | 1,880 |
| 1994-04-11 | 939 | 955 | 935 | 940 | 20,000 | 1,880 |
| 1994-04-08 | 940 | 940 | 921 | 940 | 22,000 | 1,880 |
| 1994-04-07 | 939 | 940 | 921 | 921 | 50,000 | 1,842 |
| 1994-04-06 | 940 | 950 | 930 | 940 | 20,000 | 1,880 |
| 1994-04-05 | 922 | 940 | 922 | 940 | 9,000 | 1,880 |
| 1994-04-04 | 921 | 924 | 921 | 924 | 13,000 | 1,848 |
| 1994-04-01 | 950 | 950 | 939 | 940 | 12,000 | 1,880 |
| 1994-03-31 | 930 | 954 | 930 | 940 | 10,000 | 1,880 |
| 1994-03-30 | 941 | 941 | 921 | 940 | 27,000 | 1,880 |
| 1994-03-29 | 952 | 957 | 947 | 950 | 23,000 | 1,900 |
| 1994-03-28 | 936 | 943 | 935 | 942 | 15,000 | 1,884 |
| 1994-03-25 | 935 | 940 | 930 | 940 | 28,000 | 1,880 |
| 1994-03-24 | 940 | 959 | 930 | 950 | 46,000 | 1,900 |
| 1994-03-23 | 953 | 965 | 920 | 920 | 57,000 | 1,840 |
| 1994-03-22 | 962 | 967 | 953 | 953 | 19,000 | 1,906 |
| 1994-03-18 | 990 | 1,000 | 970 | 970 | 36,000 | 1,940 |
| 1994-03-17 | 1,010 | 1,010 | 990 | 999 | 58,000 | 1,998 |
| 1994-03-16 | 990 | 1,010 | 989 | 1,010 | 21,000 | 2,020 |
| 1994-03-15 | 1,000 | 1,020 | 999 | 1,000 | 18,000 | 2,000 |
| 1994-03-14 | 1,030 | 1,030 | 1,020 | 1,020 | 61,000 | 2,040 |
| 1994-03-11 | 1,020 | 1,030 | 1,010 | 1,010 | 41,000 | 2,020 |
| 1994-03-10 | 1,020 | 1,040 | 1,020 | 1,020 | 80,000 | 2,040 |
| 1994-03-09 | 1,030 | 1,040 | 1,000 | 1,030 | 116,000 | 2,060 |
| 1994-03-08 | 1,000 | 1,030 | 999 | 1,030 | 292,000 | 2,060 |
| 1994-03-07 | 966 | 988 | 955 | 988 | 160,000 | 1,976 |
| 1994-03-04 | 915 | 960 | 900 | 960 | 189,000 | 1,920 |
| 1994-03-03 | 930 | 930 | 915 | 915 | 29,000 | 1,830 |
| 1994-03-02 | 930 | 935 | 925 | 935 | 26,000 | 1,870 |
| 1994-03-01 | 925 | 930 | 920 | 930 | 30,000 | 1,860 |
| 1994-02-28 | 918 | 928 | 918 | 925 | 64,000 | 1,850 |
| 1994-02-25 | 919 | 924 | 919 | 924 | 61,000 | 1,848 |
| 1994-02-24 | 921 | 938 | 916 | 920 | 97,000 | 1,840 |
| 1994-02-23 | 910 | 925 | 910 | 916 | 99,000 | 1,832 |
| 1994-02-22 | 920 | 920 | 912 | 912 | 14,000 | 1,824 |
| 1994-02-21 | 912 | 912 | 911 | 912 | 10,000 | 1,824 |
| 1994-02-18 | 910 | 910 | 910 | 910 | 6,000 | 1,820 |
| 1994-02-17 | 909 | 920 | 907 | 920 | 25,000 | 1,840 |
| 1994-02-16 | 910 | 911 | 905 | 910 | 57,000 | 1,820 |
| 1994-02-15 | 905 | 915 | 905 | 907 | 14,000 | 1,814 |
| 1994-02-14 | 930 | 930 | 920 | 925 | 47,000 | 1,850 |
| 1994-02-10 | 945 | 945 | 919 | 921 | 80,000 | 1,842 |
| 1994-02-09 | 940 | 955 | 939 | 955 | 20,000 | 1,910 |
| 1994-02-08 | 950 | 960 | 935 | 940 | 74,000 | 1,880 |
| 1994-02-07 | 930 | 950 | 926 | 950 | 12,000 | 1,900 |
| 1994-02-04 | 929 | 930 | 922 | 930 | 54,000 | 1,860 |
| 1994-02-03 | 931 | 940 | 925 | 925 | 14,000 | 1,850 |
| 1994-02-02 | 950 | 950 | 940 | 950 | 46,000 | 1,900 |
| 1994-02-01 | 958 | 958 | 941 | 950 | 113,000 | 1,900 |
| 1994-01-31 | 961 | 961 | 941 | 941 | 63,000 | 1,882 |
| 1994-01-28 | 930 | 939 | 921 | 921 | 11,000 | 1,842 |
| 1994-01-27 | 929 | 931 | 920 | 921 | 14,000 | 1,842 |
| 1994-01-26 | 931 | 931 | 920 | 920 | 9,000 | 1,840 |
| 1994-01-25 | 920 | 930 | 913 | 930 | 6,000 | 1,860 |
| 1994-01-24 | 901 | 909 | 901 | 902 | 14,000 | 1,804 |
| 1994-01-21 | 937 | 945 | 937 | 940 | 8,000 | 1,880 |
| 1994-01-20 | 940 | 950 | 930 | 937 | 60,000 | 1,874 |
| 1994-01-19 | 930 | 950 | 919 | 950 | 25,000 | 1,900 |
| 1994-01-18 | 935 | 941 | 935 | 935 | 18,000 | 1,870 |
| 1994-01-17 | 950 | 950 | 935 | 935 | 6,000 | 1,870 |
| 1994-01-14 | 950 | 960 | 950 | 950 | 12,000 | 1,900 |
| 1994-01-13 | 950 | 968 | 950 | 950 | 15,000 | 1,900 |
| 1994-01-12 | 925 | 950 | 925 | 950 | 19,000 | 1,900 |
| 1994-01-11 | 935 | 945 | 925 | 925 | 19,000 | 1,850 |
| 1994-01-10 | 915 | 928 | 915 | 928 | 13,000 | 1,856 |
| 1994-01-07 | 920 | 920 | 905 | 905 | 6,000 | 1,810 |
| 1994-01-06 | 920 | 925 | 919 | 920 | 14,000 | 1,840 |
| 1994-01-05 | 910 | 920 | 910 | 920 | 7,000 | 1,840 |
| 1994-01-04 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
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
