7702 (株)JMS の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 686 | 691 | 685 | 685 | 5,000 | 1,370 |
| 1996-12-27 | 685 | 686 | 685 | 685 | 11,000 | 1,370 |
| 1996-12-26 | 690 | 690 | 680 | 680 | 24,000 | 1,360 |
| 1996-12-25 | 681 | 685 | 680 | 680 | 14,000 | 1,360 |
| 1996-12-24 | 680 | 682 | 680 | 680 | 19,000 | 1,360 |
| 1996-12-20 | 681 | 687 | 680 | 680 | 26,000 | 1,360 |
| 1996-12-19 | 710 | 710 | 680 | 680 | 41,000 | 1,360 |
| 1996-12-18 | 733 | 733 | 715 | 715 | 10,000 | 1,430 |
| 1996-12-17 | 717 | 730 | 717 | 730 | 50,000 | 1,460 |
| 1996-12-16 | 715 | 717 | 715 | 715 | 82,000 | 1,430 |
| 1996-12-13 | 713 | 731 | 711 | 714 | 64,000 | 1,428 |
| 1996-12-12 | 731 | 731 | 721 | 721 | 18,000 | 1,442 |
| 1996-12-11 | 736 | 755 | 736 | 739 | 32,000 | 1,478 |
| 1996-12-10 | 721 | 748 | 721 | 746 | 58,000 | 1,492 |
| 1996-12-09 | 716 | 720 | 715 | 720 | 17,000 | 1,440 |
| 1996-12-06 | 725 | 728 | 711 | 715 | 56,000 | 1,430 |
| 1996-12-05 | 714 | 719 | 710 | 715 | 49,000 | 1,430 |
| 1996-12-04 | 714 | 715 | 710 | 714 | 22,000 | 1,428 |
| 1996-12-03 | 712 | 715 | 712 | 715 | 18,000 | 1,430 |
| 1996-12-02 | 715 | 715 | 710 | 710 | 43,000 | 1,420 |
| 1996-11-29 | 714 | 726 | 713 | 715 | 64,000 | 1,430 |
| 1996-11-28 | 720 | 720 | 712 | 712 | 65,000 | 1,424 |
| 1996-11-27 | 725 | 725 | 714 | 720 | 72,000 | 1,440 |
| 1996-11-26 | 739 | 740 | 717 | 717 | 55,000 | 1,434 |
| 1996-11-25 | 725 | 735 | 725 | 735 | 67,000 | 1,470 |
| 1996-11-22 | 718 | 725 | 708 | 716 | 273,000 | 1,432 |
| 1996-11-21 | 725 | 733 | 716 | 717 | 124,000 | 1,434 |
| 1996-11-20 | 735 | 740 | 730 | 735 | 52,000 | 1,470 |
| 1996-11-19 | 732 | 738 | 731 | 738 | 50,000 | 1,476 |
| 1996-11-18 | 759 | 759 | 731 | 735 | 134,000 | 1,470 |
| 1996-11-15 | 765 | 765 | 750 | 750 | 38,000 | 1,500 |
| 1996-11-14 | 775 | 780 | 757 | 757 | 360,000 | 1,514 |
| 1996-11-13 | 767 | 774 | 765 | 765 | 38,000 | 1,530 |
| 1996-11-12 | 766 | 777 | 766 | 777 | 13,000 | 1,554 |
| 1996-11-11 | 761 | 766 | 760 | 765 | 26,000 | 1,530 |
| 1996-11-08 | 789 | 795 | 781 | 781 | 52,000 | 1,562 |
| 1996-11-07 | 780 | 793 | 770 | 790 | 43,000 | 1,580 |
| 1996-11-06 | 751 | 770 | 750 | 770 | 36,000 | 1,540 |
| 1996-11-05 | 755 | 759 | 746 | 750 | 24,000 | 1,500 |
| 1996-11-01 | 756 | 760 | 750 | 755 | 77,000 | 1,510 |
| 1996-10-31 | 760 | 760 | 756 | 756 | 9,000 | 1,512 |
| 1996-10-30 | 765 | 771 | 760 | 760 | 11,000 | 1,520 |
| 1996-10-29 | 763 | 765 | 763 | 765 | 5,000 | 1,530 |
| 1996-10-28 | 750 | 763 | 750 | 763 | 7,000 | 1,526 |
| 1996-10-25 | 753 | 754 | 753 | 754 | 8,000 | 1,508 |
| 1996-10-24 | 751 | 793 | 751 | 793 | 14,000 | 1,586 |
| 1996-10-23 | 778 | 778 | 758 | 761 | 20,000 | 1,522 |
| 1996-10-22 | 789 | 789 | 778 | 778 | 31,000 | 1,556 |
| 1996-10-21 | 795 | 795 | 793 | 793 | 12,000 | 1,586 |
| 1996-10-18 | 780 | 795 | 780 | 790 | 50,000 | 1,580 |
| 1996-10-17 | 769 | 770 | 766 | 766 | 56,000 | 1,532 |
| 1996-10-16 | 779 | 779 | 771 | 771 | 7,000 | 1,542 |
| 1996-10-15 | 770 | 778 | 760 | 778 | 20,000 | 1,556 |
| 1996-10-14 | 750 | 750 | 750 | 750 | 24,000 | 1,500 |
| 1996-10-11 | 777 | 780 | 776 | 776 | 25,000 | 1,552 |
| 1996-10-09 | 776 | 780 | 775 | 780 | 8,000 | 1,560 |
| 1996-10-08 | 765 | 775 | 765 | 775 | 21,000 | 1,550 |
| 1996-10-07 | 779 | 780 | 765 | 780 | 21,000 | 1,560 |
| 1996-10-04 | 790 | 790 | 770 | 780 | 33,000 | 1,560 |
| 1996-10-03 | 784 | 790 | 779 | 790 | 21,000 | 1,580 |
| 1996-10-02 | 779 | 779 | 775 | 775 | 5,000 | 1,550 |
| 1996-10-01 | 775 | 780 | 775 | 775 | 30,000 | 1,550 |
| 1996-09-30 | 780 | 780 | 770 | 770 | 16,000 | 1,540 |
| 1996-09-27 | 770 | 770 | 765 | 770 | 43,000 | 1,540 |
| 1996-09-26 | 770 | 770 | 765 | 765 | 17,000 | 1,530 |
| 1996-09-25 | 770 | 770 | 770 | 770 | 6,000 | 1,540 |
| 1996-09-24 | 786 | 786 | 785 | 785 | 45,000 | 1,570 |
| 1996-09-20 | 783 | 784 | 783 | 783 | 8,000 | 1,566 |
| 1996-09-19 | 794 | 794 | 774 | 774 | 14,000 | 1,548 |
| 1996-09-18 | 790 | 790 | 776 | 776 | 29,000 | 1,552 |
| 1996-09-17 | 780 | 795 | 780 | 790 | 16,000 | 1,580 |
| 1996-09-13 | 760 | 775 | 760 | 775 | 17,000 | 1,550 |
| 1996-09-12 | 780 | 788 | 760 | 760 | 53,000 | 1,520 |
| 1996-09-11 | 784 | 784 | 784 | 784 | 3,000 | 1,568 |
| 1996-09-10 | 771 | 771 | 764 | 764 | 7,000 | 1,528 |
| 1996-09-09 | 770 | 771 | 767 | 767 | 11,000 | 1,534 |
| 1996-09-06 | 750 | 751 | 750 | 751 | 10,000 | 1,502 |
| 1996-09-05 | 743 | 763 | 743 | 749 | 15,000 | 1,498 |
| 1996-09-04 | 756 | 756 | 740 | 741 | 38,000 | 1,482 |
| 1996-09-03 | 755 | 765 | 755 | 755 | 18,000 | 1,510 |
| 1996-09-02 | 757 | 759 | 755 | 755 | 7,000 | 1,510 |
| 1996-08-30 | 752 | 757 | 749 | 757 | 20,000 | 1,514 |
| 1996-08-29 | 771 | 771 | 748 | 751 | 14,000 | 1,502 |
| 1996-08-28 | 801 | 801 | 766 | 771 | 34,000 | 1,542 |
| 1996-08-27 | 800 | 807 | 800 | 800 | 47,000 | 1,600 |
| 1996-08-26 | 809 | 820 | 809 | 812 | 20,000 | 1,624 |
| 1996-08-23 | 800 | 810 | 796 | 809 | 36,000 | 1,618 |
| 1996-08-22 | 790 | 810 | 790 | 801 | 40,000 | 1,602 |
| 1996-08-21 | 785 | 810 | 782 | 810 | 35,000 | 1,620 |
| 1996-08-20 | 781 | 795 | 780 | 785 | 22,000 | 1,570 |
| 1996-08-19 | 759 | 780 | 759 | 780 | 37,000 | 1,560 |
| 1996-08-16 | 774 | 774 | 760 | 764 | 19,000 | 1,528 |
| 1996-08-15 | 755 | 760 | 745 | 760 | 18,000 | 1,520 |
| 1996-08-14 | 760 | 760 | 721 | 745 | 58,000 | 1,490 |
| 1996-08-13 | 722 | 750 | 722 | 750 | 66,000 | 1,500 |
| 1996-08-12 | 730 | 731 | 720 | 720 | 108,000 | 1,440 |
| 1996-08-09 | 731 | 750 | 731 | 740 | 28,000 | 1,480 |
| 1996-08-08 | 725 | 741 | 725 | 735 | 61,000 | 1,470 |
| 1996-08-07 | 742 | 764 | 730 | 730 | 105,000 | 1,460 |
| 1996-08-06 | 775 | 775 | 731 | 731 | 85,000 | 1,462 |
| 1996-08-05 | 791 | 797 | 780 | 780 | 32,000 | 1,560 |
| 1996-08-02 | 785 | 785 | 770 | 780 | 23,000 | 1,560 |
| 1996-08-01 | 751 | 760 | 730 | 760 | 87,000 | 1,520 |
| 1996-07-31 | 779 | 779 | 750 | 750 | 84,000 | 1,500 |
| 1996-07-30 | 820 | 820 | 775 | 780 | 53,000 | 1,560 |
| 1996-07-29 | 842 | 842 | 820 | 820 | 20,000 | 1,640 |
| 1996-07-26 | 829 | 831 | 821 | 822 | 17,000 | 1,644 |
| 1996-07-25 | 825 | 829 | 821 | 829 | 22,000 | 1,658 |
| 1996-07-24 | 830 | 830 | 820 | 824 | 20,000 | 1,648 |
| 1996-07-23 | 810 | 824 | 801 | 820 | 17,000 | 1,640 |
| 1996-07-22 | 856 | 856 | 812 | 812 | 14,000 | 1,624 |
| 1996-07-19 | 860 | 861 | 850 | 856 | 28,000 | 1,712 |
| 1996-07-18 | 840 | 850 | 835 | 850 | 9,000 | 1,700 |
| 1996-07-17 | 820 | 830 | 820 | 825 | 28,000 | 1,650 |
| 1996-07-16 | 825 | 825 | 820 | 820 | 30,000 | 1,640 |
| 1996-07-15 | 830 | 834 | 830 | 832 | 16,000 | 1,664 |
| 1996-07-12 | 840 | 840 | 830 | 830 | 32,000 | 1,660 |
| 1996-07-11 | 842 | 847 | 840 | 841 | 9,000 | 1,682 |
| 1996-07-10 | 850 | 850 | 840 | 840 | 32,000 | 1,680 |
| 1996-07-09 | 849 | 850 | 830 | 840 | 31,000 | 1,680 |
| 1996-07-08 | 860 | 860 | 850 | 850 | 28,000 | 1,700 |
| 1996-07-05 | 871 | 876 | 862 | 876 | 32,000 | 1,752 |
| 1996-07-04 | 879 | 880 | 870 | 870 | 16,000 | 1,740 |
| 1996-07-03 | 880 | 880 | 865 | 865 | 45,000 | 1,730 |
| 1996-07-02 | 861 | 880 | 861 | 880 | 24,000 | 1,760 |
| 1996-07-01 | 870 | 875 | 860 | 860 | 14,000 | 1,720 |
| 1996-06-28 | 881 | 881 | 865 | 870 | 38,000 | 1,740 |
| 1996-06-27 | 890 | 890 | 880 | 880 | 17,000 | 1,760 |
| 1996-06-26 | 862 | 890 | 860 | 890 | 22,000 | 1,780 |
| 1996-06-25 | 880 | 884 | 880 | 880 | 13,000 | 1,760 |
| 1996-06-24 | 885 | 894 | 875 | 884 | 29,000 | 1,768 |
| 1996-06-21 | 877 | 877 | 858 | 860 | 34,000 | 1,720 |
| 1996-06-20 | 876 | 876 | 866 | 866 | 32,000 | 1,732 |
| 1996-06-19 | 890 | 905 | 870 | 875 | 35,000 | 1,750 |
| 1996-06-18 | 910 | 910 | 885 | 900 | 68,000 | 1,800 |
| 1996-06-17 | 883 | 916 | 883 | 916 | 75,000 | 1,832 |
| 1996-06-14 | 878 | 889 | 865 | 889 | 65,000 | 1,778 |
| 1996-06-13 | 884 | 899 | 866 | 870 | 70,000 | 1,740 |
| 1996-06-12 | 869 | 878 | 842 | 864 | 93,000 | 1,728 |
| 1996-06-11 | 810 | 865 | 795 | 865 | 113,000 | 1,730 |
| 1996-06-10 | 825 | 839 | 810 | 815 | 77,000 | 1,630 |
| 1996-06-07 | 850 | 850 | 800 | 825 | 193,000 | 1,650 |
| 1996-06-06 | 890 | 890 | 840 | 850 | 69,000 | 1,700 |
| 1996-06-05 | 901 | 910 | 890 | 890 | 97,000 | 1,780 |
| 1996-06-04 | 863 | 910 | 863 | 896 | 201,000 | 1,792 |
| 1996-06-03 | 965 | 970 | 860 | 860 | 137,000 | 1,720 |
| 1996-05-31 | 1,000 | 1,000 | 959 | 960 | 157,000 | 1,920 |
| 1996-05-30 | 1,040 | 1,040 | 989 | 1,020 | 129,000 | 2,040 |
| 1996-05-29 | 1,060 | 1,060 | 1,010 | 1,060 | 189,000 | 2,120 |
| 1996-05-28 | 1,000 | 1,040 | 953 | 1,040 | 230,000 | 2,080 |
| 1996-05-27 | 1,090 | 1,090 | 1,000 | 1,010 | 170,000 | 2,020 |
| 1996-05-24 | 1,060 | 1,100 | 1,060 | 1,070 | 553,000 | 2,140 |
| 1996-05-23 | 1,180 | 1,200 | 1,100 | 1,120 | 1,207,000 | 2,240 |
| 1996-05-22 | 1,020 | 1,230 | 1,010 | 1,220 | 4,591,000 | 2,440 |
| 1996-05-21 | 971 | 1,050 | 970 | 1,030 | 2,067,000 | 2,060 |
| 1996-05-20 | 858 | 951 | 846 | 951 | 873,000 | 1,902 |
| 1996-05-17 | 824 | 861 | 815 | 851 | 101,000 | 1,702 |
| 1996-05-16 | 810 | 820 | 805 | 818 | 17,000 | 1,636 |
| 1996-05-15 | 805 | 805 | 790 | 800 | 14,000 | 1,600 |
| 1996-05-14 | 800 | 800 | 785 | 795 | 18,000 | 1,590 |
| 1996-05-13 | 815 | 815 | 790 | 810 | 35,000 | 1,620 |
| 1996-05-10 | 800 | 815 | 800 | 806 | 11,000 | 1,612 |
| 1996-05-09 | 824 | 824 | 790 | 800 | 32,000 | 1,600 |
| 1996-05-08 | 804 | 825 | 804 | 825 | 257,000 | 1,650 |
| 1996-05-07 | 809 | 810 | 805 | 805 | 28,000 | 1,610 |
| 1996-05-02 | 823 | 830 | 809 | 809 | 45,000 | 1,618 |
| 1996-05-01 | 842 | 842 | 820 | 820 | 14,000 | 1,640 |
| 1996-04-30 | 836 | 845 | 835 | 844 | 12,000 | 1,688 |
| 1996-04-26 | 835 | 835 | 835 | 835 | 22,000 | 1,670 |
| 1996-04-25 | 834 | 850 | 834 | 835 | 24,000 | 1,670 |
| 1996-04-24 | 820 | 830 | 820 | 828 | 39,000 | 1,656 |
| 1996-04-23 | 820 | 825 | 816 | 820 | 33,000 | 1,640 |
| 1996-04-22 | 817 | 817 | 815 | 815 | 28,000 | 1,630 |
| 1996-04-19 | 805 | 815 | 805 | 815 | 41,000 | 1,630 |
| 1996-04-18 | 805 | 815 | 805 | 812 | 20,000 | 1,624 |
| 1996-04-17 | 810 | 829 | 810 | 815 | 25,000 | 1,630 |
| 1996-04-16 | 809 | 830 | 807 | 810 | 70,000 | 1,620 |
| 1996-04-15 | 789 | 805 | 789 | 798 | 38,000 | 1,596 |
| 1996-04-12 | 785 | 785 | 777 | 777 | 13,000 | 1,554 |
| 1996-04-11 | 775 | 775 | 775 | 775 | 5,000 | 1,550 |
| 1996-04-10 | 775 | 781 | 773 | 773 | 39,000 | 1,546 |
| 1996-04-09 | 767 | 775 | 767 | 773 | 16,000 | 1,546 |
| 1996-04-08 | 777 | 777 | 766 | 766 | 27,000 | 1,532 |
| 1996-04-05 | 782 | 786 | 777 | 777 | 27,000 | 1,554 |
| 1996-04-04 | 787 | 788 | 772 | 782 | 12,000 | 1,564 |
| 1996-04-03 | 776 | 790 | 776 | 790 | 22,000 | 1,580 |
| 1996-04-02 | 776 | 776 | 771 | 772 | 18,000 | 1,544 |
| 1996-04-01 | 769 | 773 | 769 | 769 | 12,000 | 1,538 |
| 1996-03-28 | 762 | 762 | 760 | 760 | 8,000 | 1,520 |
| 1996-03-27 | 755 | 760 | 755 | 760 | 10,000 | 1,520 |
| 1996-03-26 | 751 | 775 | 751 | 774 | 3,000 | 1,548 |
| 1996-03-25 | 736 | 755 | 736 | 755 | 11,000 | 1,510 |
| 1996-03-22 | 758 | 775 | 752 | 752 | 39,000 | 1,504 |
| 1996-03-21 | 768 | 768 | 758 | 768 | 23,000 | 1,536 |
| 1996-03-19 | 772 | 772 | 769 | 769 | 47,000 | 1,538 |
| 1996-03-18 | 764 | 765 | 764 | 765 | 36,000 | 1,530 |
| 1996-03-15 | 746 | 751 | 746 | 751 | 5,000 | 1,502 |
| 1996-03-14 | 745 | 745 | 745 | 745 | 2,000 | 1,490 |
| 1996-03-13 | 742 | 750 | 742 | 743 | 36,000 | 1,486 |
| 1996-03-12 | 726 | 742 | 726 | 742 | 8,000 | 1,484 |
| 1996-03-11 | 719 | 725 | 715 | 725 | 9,000 | 1,450 |
| 1996-03-08 | 729 | 730 | 726 | 730 | 29,000 | 1,460 |
| 1996-03-07 | 730 | 730 | 725 | 729 | 19,000 | 1,458 |
| 1996-03-06 | 730 | 731 | 730 | 730 | 14,000 | 1,460 |
| 1996-03-05 | 736 | 736 | 730 | 730 | 13,000 | 1,460 |
| 1996-03-04 | 735 | 736 | 732 | 736 | 13,000 | 1,472 |
| 1996-03-01 | 730 | 735 | 730 | 735 | 3,000 | 1,470 |
| 1996-02-29 | 730 | 730 | 725 | 729 | 19,000 | 1,458 |
| 1996-02-28 | 718 | 730 | 718 | 730 | 15,000 | 1,460 |
| 1996-02-27 | 721 | 730 | 720 | 726 | 9,000 | 1,452 |
| 1996-02-26 | 725 | 726 | 720 | 724 | 25,000 | 1,448 |
| 1996-02-23 | 730 | 730 | 728 | 728 | 11,000 | 1,456 |
| 1996-02-22 | 731 | 735 | 730 | 730 | 29,000 | 1,460 |
| 1996-02-21 | 735 | 735 | 733 | 735 | 18,000 | 1,470 |
| 1996-02-20 | 735 | 735 | 735 | 735 | 13,000 | 1,470 |
| 1996-02-19 | 770 | 770 | 750 | 750 | 10,000 | 1,500 |
| 1996-02-16 | 780 | 780 | 770 | 770 | 29,000 | 1,540 |
| 1996-02-15 | 780 | 780 | 780 | 780 | 17,000 | 1,560 |
| 1996-02-14 | 780 | 787 | 780 | 780 | 9,000 | 1,560 |
| 1996-02-13 | 781 | 781 | 780 | 780 | 13,000 | 1,560 |
| 1996-02-09 | 770 | 790 | 770 | 780 | 23,000 | 1,560 |
| 1996-02-08 | 782 | 784 | 780 | 780 | 55,000 | 1,560 |
| 1996-02-07 | 780 | 782 | 778 | 780 | 56,000 | 1,560 |
| 1996-02-06 | 771 | 780 | 771 | 780 | 31,000 | 1,560 |
| 1996-02-05 | 780 | 780 | 771 | 771 | 40,000 | 1,542 |
| 1996-02-02 | 773 | 780 | 773 | 773 | 8,000 | 1,546 |
| 1996-02-01 | 781 | 781 | 771 | 773 | 6,000 | 1,546 |
| 1996-01-31 | 788 | 789 | 771 | 771 | 14,000 | 1,542 |
| 1996-01-30 | 789 | 795 | 788 | 788 | 6,000 | 1,576 |
| 1996-01-29 | 785 | 799 | 779 | 799 | 55,000 | 1,598 |
| 1996-01-26 | 740 | 771 | 740 | 771 | 22,000 | 1,542 |
| 1996-01-25 | 758 | 760 | 740 | 740 | 12,000 | 1,480 |
| 1996-01-24 | 731 | 738 | 728 | 738 | 20,000 | 1,476 |
| 1996-01-23 | 738 | 738 | 731 | 731 | 19,000 | 1,462 |
| 1996-01-22 | 750 | 750 | 745 | 750 | 61,000 | 1,500 |
| 1996-01-19 | 750 | 750 | 745 | 750 | 26,000 | 1,500 |
| 1996-01-18 | 760 | 761 | 745 | 750 | 42,000 | 1,500 |
| 1996-01-17 | 781 | 781 | 778 | 778 | 36,000 | 1,556 |
| 1996-01-16 | 759 | 780 | 759 | 780 | 7,000 | 1,560 |
| 1996-01-12 | 780 | 780 | 759 | 759 | 42,000 | 1,518 |
| 1996-01-11 | 790 | 790 | 773 | 780 | 27,000 | 1,560 |
| 1996-01-10 | 795 | 805 | 793 | 795 | 93,000 | 1,590 |
| 1996-01-09 | 760 | 795 | 760 | 795 | 96,000 | 1,590 |
| 1996-01-08 | 738 | 762 | 738 | 760 | 88,000 | 1,520 |
| 1996-01-05 | 731 | 735 | 730 | 730 | 23,000 | 1,460 |
| 1996-01-04 | 729 | 730 | 725 | 730 | 18,000 | 1,460 |
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
