7702 (株)JMS の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 715 | 715 | 710 | 715 | 20,000 | 1,430 |
| 1995-12-28 | 710 | 716 | 701 | 715 | 49,000 | 1,430 |
| 1995-12-27 | 715 | 728 | 715 | 715 | 26,000 | 1,430 |
| 1995-12-26 | 735 | 738 | 715 | 715 | 49,000 | 1,430 |
| 1995-12-25 | 700 | 720 | 700 | 715 | 16,000 | 1,430 |
| 1995-12-22 | 714 | 714 | 692 | 694 | 28,000 | 1,388 |
| 1995-12-21 | 720 | 730 | 720 | 720 | 42,000 | 1,440 |
| 1995-12-20 | 693 | 750 | 693 | 749 | 209,000 | 1,498 |
| 1995-12-19 | 682 | 683 | 682 | 683 | 18,000 | 1,366 |
| 1995-12-18 | 688 | 690 | 682 | 682 | 20,000 | 1,364 |
| 1995-12-15 | 695 | 695 | 682 | 686 | 12,000 | 1,372 |
| 1995-12-14 | 675 | 698 | 675 | 678 | 17,000 | 1,356 |
| 1995-12-13 | 690 | 690 | 676 | 676 | 9,000 | 1,352 |
| 1995-12-12 | 675 | 680 | 675 | 680 | 2,000 | 1,360 |
| 1995-12-11 | 698 | 700 | 675 | 675 | 21,000 | 1,350 |
| 1995-12-08 | 688 | 688 | 680 | 685 | 36,000 | 1,370 |
| 1995-12-07 | 677 | 688 | 677 | 685 | 13,000 | 1,370 |
| 1995-12-06 | 685 | 685 | 675 | 675 | 31,000 | 1,350 |
| 1995-12-05 | 675 | 685 | 675 | 685 | 31,000 | 1,370 |
| 1995-12-04 | 665 | 677 | 665 | 675 | 19,000 | 1,350 |
| 1995-12-01 | 665 | 665 | 665 | 665 | 10,000 | 1,330 |
| 1995-11-30 | 641 | 670 | 641 | 670 | 8,000 | 1,340 |
| 1995-11-29 | 640 | 641 | 640 | 641 | 5,000 | 1,282 |
| 1995-11-28 | 630 | 630 | 630 | 630 | 39,000 | 1,260 |
| 1995-11-27 | 640 | 640 | 630 | 630 | 35,000 | 1,260 |
| 1995-11-24 | 640 | 645 | 640 | 640 | 54,000 | 1,280 |
| 1995-11-22 | 658 | 658 | 658 | 658 | 4,000 | 1,316 |
| 1995-11-21 | 681 | 681 | 655 | 655 | 13,000 | 1,310 |
| 1995-11-20 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 1995-11-17 | 665 | 665 | 650 | 650 | 21,000 | 1,300 |
| 1995-11-16 | 670 | 670 | 655 | 664 | 15,000 | 1,328 |
| 1995-11-15 | 682 | 682 | 675 | 675 | 3,000 | 1,350 |
| 1995-11-14 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1995-11-13 | 690 | 690 | 690 | 690 | 4,000 | 1,380 |
| 1995-11-10 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1995-11-09 | 707 | 710 | 700 | 700 | 14,000 | 1,400 |
| 1995-11-08 | 715 | 720 | 701 | 701 | 12,000 | 1,402 |
| 1995-11-07 | 699 | 715 | 699 | 715 | 14,000 | 1,430 |
| 1995-11-06 | 702 | 703 | 700 | 700 | 43,000 | 1,400 |
| 1995-11-02 | 700 | 705 | 700 | 703 | 68,000 | 1,406 |
| 1995-11-01 | 699 | 699 | 693 | 695 | 40,000 | 1,390 |
| 1995-10-31 | 683 | 693 | 683 | 693 | 12,000 | 1,386 |
| 1995-10-30 | 682 | 682 | 682 | 682 | 10,000 | 1,364 |
| 1995-10-27 | 680 | 680 | 680 | 680 | 16,000 | 1,360 |
| 1995-10-26 | 680 | 681 | 680 | 680 | 23,000 | 1,360 |
| 1995-10-25 | 678 | 680 | 678 | 680 | 17,000 | 1,360 |
| 1995-10-24 | 680 | 680 | 678 | 678 | 3,000 | 1,356 |
| 1995-10-23 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1995-10-20 | 669 | 689 | 669 | 669 | 26,000 | 1,338 |
| 1995-10-19 | 682 | 682 | 676 | 676 | 5,000 | 1,352 |
| 1995-10-18 | 692 | 692 | 684 | 684 | 4,000 | 1,368 |
| 1995-10-17 | 685 | 686 | 685 | 686 | 7,000 | 1,372 |
| 1995-10-16 | 685 | 685 | 681 | 681 | 24,000 | 1,362 |
| 1995-10-13 | 680 | 680 | 680 | 680 | 33,000 | 1,360 |
| 1995-10-12 | 671 | 680 | 671 | 680 | 7,000 | 1,360 |
| 1995-10-11 | 680 | 682 | 680 | 680 | 19,000 | 1,360 |
| 1995-10-09 | 671 | 671 | 671 | 671 | 1,000 | 1,342 |
| 1995-10-06 | 688 | 693 | 670 | 670 | 18,000 | 1,340 |
| 1995-10-04 | 685 | 690 | 685 | 690 | 7,000 | 1,380 |
| 1995-10-03 | 670 | 680 | 670 | 680 | 15,000 | 1,360 |
| 1995-10-02 | 693 | 693 | 670 | 670 | 4,000 | 1,340 |
| 1995-09-29 | 676 | 683 | 670 | 683 | 39,000 | 1,366 |
| 1995-09-28 | 666 | 676 | 666 | 676 | 8,000 | 1,352 |
| 1995-09-27 | 664 | 670 | 664 | 665 | 13,000 | 1,330 |
| 1995-09-26 | 676 | 676 | 664 | 664 | 4,000 | 1,328 |
| 1995-09-25 | 684 | 684 | 684 | 684 | 6,000 | 1,368 |
| 1995-09-22 | 675 | 690 | 665 | 690 | 26,000 | 1,380 |
| 1995-09-21 | 665 | 667 | 660 | 665 | 83,000 | 1,330 |
| 1995-09-20 | 675 | 679 | 665 | 665 | 7,000 | 1,330 |
| 1995-09-19 | 661 | 675 | 661 | 675 | 21,000 | 1,350 |
| 1995-09-18 | 666 | 666 | 660 | 660 | 53,000 | 1,320 |
| 1995-09-14 | 670 | 670 | 666 | 666 | 66,000 | 1,332 |
| 1995-09-13 | 675 | 675 | 660 | 660 | 34,000 | 1,320 |
| 1995-09-12 | 679 | 680 | 670 | 670 | 39,000 | 1,340 |
| 1995-09-11 | 689 | 689 | 680 | 689 | 121,000 | 1,378 |
| 1995-09-08 | 670 | 699 | 670 | 699 | 6,000 | 1,398 |
| 1995-09-07 | 691 | 691 | 680 | 680 | 4,000 | 1,360 |
| 1995-09-06 | 700 | 700 | 695 | 695 | 11,000 | 1,390 |
| 1995-09-05 | 695 | 695 | 695 | 695 | 2,000 | 1,390 |
| 1995-09-04 | 710 | 715 | 710 | 715 | 43,000 | 1,430 |
| 1995-09-01 | 720 | 725 | 715 | 715 | 90,000 | 1,430 |
| 1995-08-31 | 703 | 714 | 703 | 714 | 57,000 | 1,428 |
| 1995-08-30 | 720 | 720 | 703 | 703 | 43,000 | 1,406 |
| 1995-08-29 | 685 | 714 | 685 | 714 | 79,000 | 1,428 |
| 1995-08-28 | 659 | 679 | 659 | 679 | 24,000 | 1,358 |
| 1995-08-25 | 646 | 660 | 646 | 660 | 15,000 | 1,320 |
| 1995-08-24 | 640 | 650 | 640 | 648 | 16,000 | 1,296 |
| 1995-08-23 | 635 | 650 | 635 | 640 | 8,000 | 1,280 |
| 1995-08-22 | 650 | 660 | 645 | 660 | 13,000 | 1,320 |
| 1995-08-21 | 649 | 650 | 641 | 645 | 35,000 | 1,290 |
| 1995-08-18 | 646 | 649 | 640 | 647 | 13,000 | 1,294 |
| 1995-08-17 | 640 | 660 | 636 | 636 | 81,000 | 1,272 |
| 1995-08-16 | 636 | 660 | 636 | 650 | 68,000 | 1,300 |
| 1995-08-15 | 623 | 623 | 617 | 617 | 86,000 | 1,234 |
| 1995-08-14 | 616 | 617 | 615 | 617 | 29,000 | 1,234 |
| 1995-08-11 | 615 | 620 | 615 | 617 | 47,000 | 1,234 |
| 1995-08-10 | 613 | 613 | 613 | 613 | 6,000 | 1,226 |
| 1995-08-09 | 610 | 610 | 609 | 610 | 20,000 | 1,220 |
| 1995-08-08 | 613 | 613 | 610 | 610 | 58,000 | 1,220 |
| 1995-08-04 | 600 | 610 | 600 | 600 | 6,000 | 1,200 |
| 1995-08-03 | 613 | 613 | 611 | 613 | 23,000 | 1,226 |
| 1995-08-02 | 615 | 616 | 613 | 613 | 88,000 | 1,226 |
| 1995-08-01 | 610 | 618 | 610 | 617 | 26,000 | 1,234 |
| 1995-07-31 | 595 | 605 | 595 | 600 | 13,000 | 1,200 |
| 1995-07-28 | 608 | 608 | 596 | 605 | 21,000 | 1,210 |
| 1995-07-27 | 600 | 610 | 600 | 600 | 10,000 | 1,200 |
| 1995-07-26 | 601 | 605 | 600 | 600 | 82,000 | 1,200 |
| 1995-07-25 | 601 | 615 | 601 | 601 | 16,000 | 1,202 |
| 1995-07-24 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1995-07-21 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 1995-07-20 | 599 | 599 | 585 | 591 | 18,000 | 1,182 |
| 1995-07-19 | 585 | 605 | 585 | 605 | 11,000 | 1,210 |
| 1995-07-18 | 630 | 630 | 605 | 623 | 20,000 | 1,246 |
| 1995-07-17 | 620 | 630 | 615 | 627 | 49,000 | 1,254 |
| 1995-07-14 | 590 | 613 | 590 | 613 | 47,000 | 1,226 |
| 1995-07-13 | 580 | 595 | 577 | 580 | 112,000 | 1,160 |
| 1995-07-12 | 575 | 580 | 572 | 580 | 38,000 | 1,160 |
| 1995-07-11 | 575 | 575 | 555 | 555 | 2,000 | 1,110 |
| 1995-07-10 | 581 | 600 | 581 | 585 | 52,000 | 1,170 |
| 1995-07-07 | 550 | 587 | 550 | 571 | 58,000 | 1,142 |
| 1995-07-06 | 534 | 538 | 534 | 538 | 28,000 | 1,076 |
| 1995-07-05 | 520 | 535 | 520 | 535 | 33,000 | 1,070 |
| 1995-07-04 | 521 | 525 | 510 | 525 | 10,000 | 1,050 |
| 1995-07-03 | 520 | 525 | 520 | 521 | 6,000 | 1,042 |
| 1995-06-30 | 516 | 516 | 516 | 516 | 32,000 | 1,032 |
| 1995-06-29 | 525 | 525 | 516 | 516 | 22,000 | 1,032 |
| 1995-06-28 | 521 | 521 | 510 | 515 | 13,000 | 1,030 |
| 1995-06-27 | 535 | 536 | 530 | 536 | 19,000 | 1,072 |
| 1995-06-26 | 538 | 540 | 537 | 537 | 20,000 | 1,074 |
| 1995-06-23 | 520 | 530 | 520 | 530 | 47,000 | 1,060 |
| 1995-06-22 | 535 | 535 | 530 | 530 | 8,000 | 1,060 |
| 1995-06-21 | 538 | 538 | 530 | 530 | 11,000 | 1,060 |
| 1995-06-20 | 540 | 543 | 540 | 543 | 68,000 | 1,086 |
| 1995-06-19 | 550 | 550 | 542 | 542 | 6,000 | 1,084 |
| 1995-06-16 | 540 | 545 | 540 | 541 | 32,000 | 1,082 |
| 1995-06-15 | 545 | 550 | 540 | 540 | 35,000 | 1,080 |
| 1995-06-14 | 565 | 565 | 555 | 555 | 8,000 | 1,110 |
| 1995-06-13 | 567 | 577 | 565 | 565 | 29,000 | 1,130 |
| 1995-06-12 | 567 | 567 | 567 | 567 | 26,000 | 1,134 |
| 1995-06-09 | 575 | 580 | 565 | 570 | 45,000 | 1,140 |
| 1995-06-08 | 585 | 595 | 585 | 595 | 13,000 | 1,190 |
| 1995-06-07 | 590 | 595 | 590 | 595 | 13,000 | 1,190 |
| 1995-06-06 | 590 | 590 | 590 | 590 | 11,000 | 1,180 |
| 1995-06-05 | 590 | 590 | 590 | 590 | 7,000 | 1,180 |
| 1995-06-02 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1995-06-01 | 600 | 600 | 585 | 585 | 9,000 | 1,170 |
| 1995-05-31 | 589 | 600 | 588 | 588 | 3,000 | 1,176 |
| 1995-05-30 | 588 | 588 | 588 | 588 | 30,000 | 1,176 |
| 1995-05-29 | 580 | 585 | 580 | 585 | 6,000 | 1,170 |
| 1995-05-26 | 580 | 580 | 572 | 580 | 3,000 | 1,160 |
| 1995-05-25 | 571 | 580 | 570 | 570 | 11,000 | 1,140 |
| 1995-05-24 | 580 | 580 | 570 | 570 | 12,000 | 1,140 |
| 1995-05-23 | 570 | 580 | 570 | 575 | 11,000 | 1,150 |
| 1995-05-22 | 580 | 580 | 570 | 571 | 18,000 | 1,142 |
| 1995-05-19 | 581 | 600 | 581 | 590 | 11,000 | 1,180 |
| 1995-05-18 | 612 | 612 | 610 | 610 | 10,000 | 1,220 |
| 1995-05-16 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1995-05-15 | 620 | 620 | 618 | 618 | 5,000 | 1,236 |
| 1995-05-12 | 630 | 630 | 620 | 620 | 9,000 | 1,240 |
| 1995-05-11 | 635 | 635 | 635 | 635 | 17,000 | 1,270 |
| 1995-05-10 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
| 1995-05-09 | 640 | 645 | 640 | 645 | 7,000 | 1,290 |
| 1995-05-08 | 665 | 665 | 665 | 665 | 17,000 | 1,330 |
| 1995-05-02 | 650 | 665 | 650 | 665 | 19,000 | 1,330 |
| 1995-05-01 | 645 | 661 | 645 | 661 | 4,000 | 1,322 |
| 1995-04-28 | 660 | 668 | 660 | 661 | 26,000 | 1,322 |
| 1995-04-27 | 655 | 658 | 655 | 655 | 19,000 | 1,310 |
| 1995-04-26 | 645 | 655 | 645 | 645 | 11,000 | 1,290 |
| 1995-04-25 | 643 | 650 | 643 | 645 | 12,000 | 1,290 |
| 1995-04-24 | 630 | 645 | 630 | 644 | 12,000 | 1,288 |
| 1995-04-21 | 621 | 631 | 621 | 624 | 24,000 | 1,248 |
| 1995-04-20 | 629 | 629 | 611 | 611 | 13,000 | 1,222 |
| 1995-04-19 | 610 | 620 | 605 | 620 | 13,000 | 1,240 |
| 1995-04-18 | 620 | 620 | 610 | 612 | 4,000 | 1,224 |
| 1995-04-17 | 612 | 612 | 610 | 610 | 30,000 | 1,220 |
| 1995-04-14 | 615 | 615 | 612 | 612 | 19,000 | 1,224 |
| 1995-04-13 | 611 | 620 | 610 | 615 | 41,000 | 1,230 |
| 1995-04-12 | 590 | 610 | 590 | 610 | 15,000 | 1,220 |
| 1995-04-11 | 590 | 590 | 580 | 581 | 71,000 | 1,162 |
| 1995-04-10 | 600 | 600 | 580 | 580 | 56,000 | 1,160 |
| 1995-04-07 | 610 | 610 | 600 | 600 | 42,000 | 1,200 |
| 1995-04-06 | 625 | 625 | 620 | 620 | 13,000 | 1,240 |
| 1995-04-05 | 631 | 631 | 627 | 627 | 12,000 | 1,254 |
| 1995-04-04 | 630 | 634 | 627 | 627 | 17,000 | 1,254 |
| 1995-04-03 | 662 | 662 | 636 | 636 | 7,000 | 1,272 |
| 1995-03-31 | 662 | 662 | 660 | 662 | 11,000 | 1,324 |
| 1995-03-30 | 651 | 651 | 640 | 642 | 10,000 | 1,284 |
| 1995-03-29 | 640 | 641 | 640 | 641 | 3,000 | 1,282 |
| 1995-03-27 | 641 | 641 | 627 | 627 | 17,000 | 1,254 |
| 1995-03-24 | 627 | 627 | 625 | 627 | 26,000 | 1,254 |
| 1995-03-23 | 627 | 635 | 627 | 635 | 9,000 | 1,270 |
| 1995-03-22 | 680 | 680 | 640 | 640 | 21,000 | 1,280 |
| 1995-03-20 | 680 | 680 | 670 | 680 | 13,000 | 1,360 |
| 1995-03-17 | 690 | 695 | 680 | 680 | 17,000 | 1,360 |
| 1995-03-16 | 689 | 695 | 685 | 685 | 12,000 | 1,370 |
| 1995-03-15 | 689 | 704 | 689 | 704 | 13,000 | 1,408 |
| 1995-03-14 | 704 | 704 | 704 | 704 | 7,000 | 1,408 |
| 1995-03-13 | 691 | 691 | 690 | 690 | 3,000 | 1,380 |
| 1995-03-10 | 687 | 700 | 687 | 690 | 6,000 | 1,380 |
| 1995-03-09 | 688 | 688 | 687 | 687 | 6,000 | 1,374 |
| 1995-03-08 | 692 | 692 | 688 | 688 | 19,000 | 1,376 |
| 1995-03-07 | 693 | 693 | 693 | 693 | 1,000 | 1,386 |
| 1995-03-06 | 692 | 692 | 692 | 692 | 6,000 | 1,384 |
| 1995-03-03 | 705 | 705 | 692 | 692 | 30,000 | 1,384 |
| 1995-03-02 | 690 | 700 | 690 | 695 | 15,000 | 1,390 |
| 1995-03-01 | 690 | 692 | 686 | 686 | 11,000 | 1,372 |
| 1995-02-28 | 690 | 690 | 690 | 690 | 10,000 | 1,380 |
| 1995-02-27 | 705 | 705 | 685 | 700 | 11,000 | 1,400 |
| 1995-02-24 | 710 | 711 | 705 | 709 | 21,000 | 1,418 |
| 1995-02-23 | 740 | 740 | 720 | 720 | 13,000 | 1,440 |
| 1995-02-22 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1995-02-21 | 750 | 760 | 750 | 750 | 19,000 | 1,500 |
| 1995-02-17 | 751 | 760 | 750 | 750 | 24,000 | 1,500 |
| 1995-02-16 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1995-02-14 | 763 | 763 | 750 | 750 | 27,000 | 1,500 |
| 1995-02-13 | 773 | 773 | 763 | 763 | 10,000 | 1,526 |
| 1995-02-10 | 763 | 765 | 763 | 763 | 18,000 | 1,526 |
| 1995-02-09 | 763 | 763 | 763 | 763 | 5,000 | 1,526 |
| 1995-02-08 | 761 | 763 | 760 | 763 | 8,000 | 1,526 |
| 1995-02-07 | 760 | 761 | 760 | 761 | 17,000 | 1,522 |
| 1995-02-06 | 771 | 771 | 761 | 761 | 11,000 | 1,522 |
| 1995-02-03 | 761 | 761 | 761 | 761 | 5,000 | 1,522 |
| 1995-02-02 | 779 | 779 | 770 | 770 | 2,000 | 1,540 |
| 1995-02-01 | 785 | 785 | 785 | 785 | 3,000 | 1,570 |
| 1995-01-31 | 775 | 775 | 750 | 750 | 22,000 | 1,500 |
| 1995-01-30 | 780 | 780 | 775 | 775 | 12,000 | 1,550 |
| 1995-01-27 | 775 | 780 | 775 | 780 | 17,000 | 1,560 |
| 1995-01-26 | 781 | 790 | 780 | 780 | 19,000 | 1,560 |
| 1995-01-25 | 779 | 789 | 779 | 782 | 10,000 | 1,564 |
| 1995-01-24 | 780 | 790 | 780 | 780 | 13,000 | 1,560 |
| 1995-01-23 | 800 | 800 | 780 | 780 | 27,000 | 1,560 |
| 1995-01-20 | 800 | 810 | 785 | 800 | 39,000 | 1,600 |
| 1995-01-19 | 790 | 800 | 790 | 800 | 17,000 | 1,600 |
| 1995-01-18 | 782 | 800 | 780 | 800 | 15,000 | 1,600 |
| 1995-01-17 | 783 | 783 | 781 | 781 | 2,000 | 1,562 |
| 1995-01-13 | 790 | 790 | 781 | 781 | 18,000 | 1,562 |
| 1995-01-12 | 796 | 796 | 790 | 790 | 5,000 | 1,580 |
| 1995-01-11 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-01-10 | 782 | 795 | 782 | 795 | 9,000 | 1,590 |
| 1995-01-09 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1995-01-06 | 785 | 785 | 781 | 781 | 4,000 | 1,562 |
| 1995-01-05 | 781 | 795 | 781 | 795 | 12,000 | 1,590 |
| 1995-01-04 | 811 | 811 | 791 | 791 | 14,000 | 1,582 |
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
