7702 (株)JMS の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 329 | 330 | 329 | 330 | 5,000 | 660 |
| 1997-12-29 | 321 | 322 | 321 | 322 | 3,000 | 644 |
| 1997-12-26 | 317 | 330 | 317 | 330 | 2,000 | 660 |
| 1997-12-25 | 315 | 316 | 315 | 316 | 14,000 | 632 |
| 1997-12-24 | 315 | 315 | 315 | 315 | 9,000 | 630 |
| 1997-12-22 | 349 | 349 | 320 | 320 | 21,000 | 640 |
| 1997-12-19 | 367 | 367 | 355 | 355 | 11,000 | 710 |
| 1997-12-18 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1997-12-17 | 365 | 370 | 365 | 365 | 13,000 | 730 |
| 1997-12-16 | 371 | 371 | 370 | 370 | 24,000 | 740 |
| 1997-12-15 | 375 | 375 | 365 | 370 | 19,000 | 740 |
| 1997-12-12 | 375 | 375 | 375 | 375 | 16,000 | 750 |
| 1997-12-11 | 375 | 375 | 375 | 375 | 6,000 | 750 |
| 1997-12-10 | 380 | 383 | 375 | 375 | 21,000 | 750 |
| 1997-12-09 | 380 | 385 | 375 | 375 | 6,000 | 750 |
| 1997-12-08 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 1997-12-05 | 380 | 380 | 370 | 370 | 11,000 | 740 |
| 1997-12-04 | 381 | 381 | 380 | 380 | 14,000 | 760 |
| 1997-12-03 | 400 | 400 | 380 | 380 | 5,000 | 760 |
| 1997-12-02 | 402 | 407 | 400 | 400 | 13,000 | 800 |
| 1997-12-01 | 380 | 400 | 380 | 400 | 8,000 | 800 |
| 1997-11-28 | 365 | 380 | 365 | 380 | 10,000 | 760 |
| 1997-11-27 | 360 | 360 | 350 | 350 | 37,000 | 700 |
| 1997-11-26 | 380 | 380 | 373 | 373 | 15,000 | 746 |
| 1997-11-25 | 375 | 375 | 370 | 375 | 24,000 | 750 |
| 1997-11-21 | 382 | 395 | 380 | 390 | 17,000 | 780 |
| 1997-11-20 | 387 | 392 | 376 | 376 | 12,000 | 752 |
| 1997-11-19 | 408 | 408 | 400 | 400 | 10,000 | 800 |
| 1997-11-18 | 405 | 410 | 405 | 410 | 9,000 | 820 |
| 1997-11-17 | 387 | 406 | 387 | 406 | 11,000 | 812 |
| 1997-11-14 | 389 | 389 | 375 | 382 | 30,000 | 764 |
| 1997-11-13 | 394 | 394 | 385 | 390 | 11,000 | 780 |
| 1997-11-12 | 400 | 400 | 397 | 397 | 8,000 | 794 |
| 1997-11-11 | 400 | 407 | 400 | 407 | 6,000 | 814 |
| 1997-11-10 | 400 | 409 | 400 | 409 | 13,000 | 818 |
| 1997-11-07 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 1997-11-06 | 419 | 419 | 411 | 411 | 6,000 | 822 |
| 1997-11-05 | 421 | 421 | 420 | 420 | 3,000 | 840 |
| 1997-11-04 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 1997-10-31 | 421 | 423 | 410 | 411 | 19,000 | 822 |
| 1997-10-30 | 425 | 427 | 421 | 421 | 9,000 | 842 |
| 1997-10-29 | 411 | 426 | 411 | 426 | 4,000 | 852 |
| 1997-10-28 | 412 | 412 | 410 | 410 | 9,000 | 820 |
| 1997-10-27 | 417 | 417 | 417 | 417 | 2,000 | 834 |
| 1997-10-24 | 411 | 430 | 411 | 430 | 17,000 | 860 |
| 1997-10-23 | 430 | 430 | 425 | 425 | 24,000 | 850 |
| 1997-10-22 | 403 | 410 | 403 | 410 | 5,000 | 820 |
| 1997-10-21 | 400 | 400 | 400 | 400 | 22,000 | 800 |
| 1997-10-20 | 400 | 400 | 400 | 400 | 26,000 | 800 |
| 1997-10-17 | 400 | 400 | 398 | 400 | 46,000 | 800 |
| 1997-10-16 | 400 | 403 | 400 | 400 | 27,000 | 800 |
| 1997-10-15 | 400 | 400 | 397 | 400 | 22,000 | 800 |
| 1997-10-14 | 410 | 410 | 394 | 394 | 37,000 | 788 |
| 1997-10-13 | 425 | 425 | 415 | 420 | 13,000 | 840 |
| 1997-10-09 | 437 | 437 | 430 | 430 | 10,000 | 860 |
| 1997-10-08 | 444 | 445 | 438 | 440 | 12,000 | 880 |
| 1997-10-07 | 448 | 450 | 445 | 445 | 16,000 | 890 |
| 1997-10-06 | 460 | 460 | 455 | 455 | 13,000 | 910 |
| 1997-10-03 | 455 | 460 | 451 | 460 | 49,000 | 920 |
| 1997-10-02 | 450 | 454 | 448 | 450 | 24,000 | 900 |
| 1997-10-01 | 464 | 464 | 455 | 455 | 8,000 | 910 |
| 1997-09-30 | 459 | 470 | 450 | 470 | 36,000 | 940 |
| 1997-09-29 | 476 | 480 | 460 | 460 | 34,000 | 920 |
| 1997-09-26 | 516 | 516 | 486 | 486 | 31,000 | 972 |
| 1997-09-25 | 515 | 515 | 515 | 515 | 9,000 | 1,030 |
| 1997-09-24 | 518 | 527 | 518 | 527 | 12,000 | 1,054 |
| 1997-09-22 | 535 | 535 | 528 | 528 | 7,000 | 1,056 |
| 1997-09-19 | 520 | 520 | 515 | 515 | 7,000 | 1,030 |
| 1997-09-18 | 510 | 530 | 510 | 520 | 8,000 | 1,040 |
| 1997-09-17 | 516 | 517 | 510 | 510 | 16,000 | 1,020 |
| 1997-09-16 | 515 | 515 | 515 | 515 | 8,000 | 1,030 |
| 1997-09-12 | 510 | 515 | 510 | 515 | 16,000 | 1,030 |
| 1997-09-11 | 537 | 537 | 531 | 531 | 3,000 | 1,062 |
| 1997-09-10 | 545 | 545 | 538 | 538 | 16,000 | 1,076 |
| 1997-09-09 | 544 | 545 | 542 | 545 | 8,000 | 1,090 |
| 1997-09-08 | 550 | 550 | 545 | 545 | 22,000 | 1,090 |
| 1997-09-04 | 574 | 574 | 570 | 570 | 4,000 | 1,140 |
| 1997-09-03 | 569 | 575 | 569 | 575 | 3,000 | 1,150 |
| 1997-09-01 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1997-08-29 | 550 | 550 | 545 | 550 | 9,000 | 1,100 |
| 1997-08-28 | 550 | 550 | 540 | 550 | 32,000 | 1,100 |
| 1997-08-27 | 583 | 583 | 575 | 575 | 13,000 | 1,150 |
| 1997-08-26 | 575 | 594 | 575 | 583 | 33,000 | 1,166 |
| 1997-08-25 | 549 | 555 | 549 | 555 | 20,000 | 1,110 |
| 1997-08-22 | 560 | 560 | 558 | 558 | 10,000 | 1,116 |
| 1997-08-21 | 550 | 559 | 550 | 559 | 23,000 | 1,118 |
| 1997-08-20 | 570 | 570 | 555 | 555 | 11,000 | 1,110 |
| 1997-08-19 | 557 | 570 | 550 | 565 | 67,000 | 1,130 |
| 1997-08-18 | 550 | 551 | 550 | 551 | 12,000 | 1,102 |
| 1997-08-15 | 551 | 551 | 550 | 550 | 4,000 | 1,100 |
| 1997-08-14 | 551 | 560 | 540 | 550 | 97,000 | 1,100 |
| 1997-08-13 | 551 | 551 | 550 | 551 | 3,000 | 1,102 |
| 1997-08-12 | 551 | 560 | 550 | 550 | 8,000 | 1,100 |
| 1997-08-11 | 550 | 550 | 550 | 550 | 9,000 | 1,100 |
| 1997-08-08 | 550 | 550 | 550 | 550 | 16,000 | 1,100 |
| 1997-08-07 | 555 | 556 | 550 | 550 | 55,000 | 1,100 |
| 1997-08-06 | 552 | 553 | 552 | 553 | 5,000 | 1,106 |
| 1997-08-05 | 550 | 561 | 550 | 561 | 13,000 | 1,122 |
| 1997-08-04 | 560 | 560 | 550 | 550 | 8,000 | 1,100 |
| 1997-08-01 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1997-07-31 | 600 | 601 | 600 | 601 | 7,000 | 1,202 |
| 1997-07-30 | 601 | 602 | 600 | 600 | 14,000 | 1,200 |
| 1997-07-29 | 609 | 610 | 601 | 601 | 8,000 | 1,202 |
| 1997-07-28 | 610 | 610 | 602 | 609 | 22,000 | 1,218 |
| 1997-07-25 | 602 | 605 | 602 | 602 | 65,000 | 1,204 |
| 1997-07-24 | 603 | 608 | 600 | 600 | 61,000 | 1,200 |
| 1997-07-23 | 602 | 602 | 602 | 602 | 5,000 | 1,204 |
| 1997-07-22 | 601 | 610 | 601 | 608 | 5,000 | 1,216 |
| 1997-07-18 | 606 | 606 | 600 | 601 | 14,000 | 1,202 |
| 1997-07-17 | 602 | 602 | 601 | 602 | 14,000 | 1,204 |
| 1997-07-16 | 604 | 610 | 604 | 610 | 20,000 | 1,220 |
| 1997-07-15 | 604 | 604 | 601 | 601 | 6,000 | 1,202 |
| 1997-07-14 | 602 | 603 | 602 | 603 | 7,000 | 1,206 |
| 1997-07-11 | 603 | 603 | 600 | 600 | 21,000 | 1,200 |
| 1997-07-10 | 603 | 610 | 600 | 610 | 17,000 | 1,220 |
| 1997-07-09 | 605 | 605 | 601 | 601 | 13,000 | 1,202 |
| 1997-07-08 | 609 | 610 | 600 | 610 | 20,000 | 1,220 |
| 1997-07-07 | 632 | 632 | 615 | 615 | 12,000 | 1,230 |
| 1997-07-04 | 630 | 630 | 621 | 622 | 6,000 | 1,244 |
| 1997-07-03 | 646 | 646 | 631 | 631 | 4,000 | 1,262 |
| 1997-07-02 | 648 | 648 | 646 | 646 | 2,000 | 1,292 |
| 1997-07-01 | 632 | 632 | 632 | 632 | 5,000 | 1,264 |
| 1997-06-30 | 648 | 649 | 631 | 631 | 17,000 | 1,262 |
| 1997-06-27 | 641 | 645 | 641 | 641 | 17,000 | 1,282 |
| 1997-06-26 | 648 | 648 | 638 | 638 | 9,000 | 1,276 |
| 1997-06-25 | 628 | 638 | 627 | 638 | 19,000 | 1,276 |
| 1997-06-24 | 635 | 635 | 627 | 635 | 60,000 | 1,270 |
| 1997-06-23 | 649 | 649 | 635 | 635 | 11,000 | 1,270 |
| 1997-06-20 | 630 | 650 | 630 | 650 | 81,000 | 1,300 |
| 1997-06-19 | 629 | 630 | 620 | 625 | 8,000 | 1,250 |
| 1997-06-18 | 624 | 630 | 624 | 630 | 11,000 | 1,260 |
| 1997-06-17 | 626 | 626 | 620 | 624 | 8,000 | 1,248 |
| 1997-06-16 | 617 | 620 | 617 | 620 | 15,000 | 1,240 |
| 1997-06-13 | 617 | 620 | 615 | 615 | 40,000 | 1,230 |
| 1997-06-12 | 610 | 624 | 610 | 617 | 72,000 | 1,234 |
| 1997-06-11 | 626 | 629 | 625 | 626 | 38,000 | 1,252 |
| 1997-06-10 | 640 | 640 | 625 | 625 | 72,000 | 1,250 |
| 1997-06-09 | 640 | 640 | 635 | 638 | 11,000 | 1,276 |
| 1997-06-06 | 635 | 640 | 635 | 635 | 26,000 | 1,270 |
| 1997-06-05 | 639 | 640 | 628 | 635 | 14,000 | 1,270 |
| 1997-06-04 | 639 | 639 | 633 | 636 | 19,000 | 1,272 |
| 1997-06-03 | 640 | 649 | 636 | 636 | 17,000 | 1,272 |
| 1997-06-02 | 637 | 650 | 637 | 640 | 11,000 | 1,280 |
| 1997-05-30 | 648 | 648 | 647 | 647 | 95,000 | 1,294 |
| 1997-05-29 | 640 | 650 | 640 | 650 | 4,000 | 1,300 |
| 1997-05-28 | 615 | 630 | 610 | 630 | 90,000 | 1,260 |
| 1997-05-27 | 620 | 627 | 618 | 625 | 35,000 | 1,250 |
| 1997-05-26 | 620 | 629 | 620 | 627 | 24,000 | 1,254 |
| 1997-05-23 | 621 | 625 | 620 | 624 | 19,000 | 1,248 |
| 1997-05-22 | 630 | 631 | 620 | 621 | 91,000 | 1,242 |
| 1997-05-21 | 640 | 640 | 635 | 635 | 13,000 | 1,270 |
| 1997-05-20 | 650 | 650 | 642 | 649 | 14,000 | 1,298 |
| 1997-05-19 | 650 | 650 | 630 | 630 | 7,000 | 1,260 |
| 1997-05-16 | 650 | 650 | 649 | 649 | 10,000 | 1,298 |
| 1997-05-15 | 645 | 646 | 620 | 620 | 12,000 | 1,240 |
| 1997-05-14 | 641 | 642 | 640 | 640 | 29,000 | 1,280 |
| 1997-05-13 | 659 | 659 | 639 | 639 | 23,000 | 1,278 |
| 1997-05-12 | 666 | 666 | 659 | 659 | 4,000 | 1,318 |
| 1997-05-09 | 660 | 665 | 660 | 665 | 9,000 | 1,330 |
| 1997-05-08 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 1997-05-07 | 673 | 673 | 660 | 660 | 15,000 | 1,320 |
| 1997-05-06 | 631 | 650 | 631 | 646 | 44,000 | 1,292 |
| 1997-05-02 | 616 | 630 | 616 | 630 | 4,000 | 1,260 |
| 1997-05-01 | 616 | 631 | 614 | 614 | 29,000 | 1,228 |
| 1997-04-30 | 610 | 613 | 609 | 613 | 9,000 | 1,226 |
| 1997-04-28 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1997-04-25 | 620 | 620 | 610 | 610 | 14,000 | 1,220 |
| 1997-04-24 | 620 | 620 | 620 | 620 | 6,000 | 1,240 |
| 1997-04-23 | 635 | 635 | 620 | 620 | 55,000 | 1,240 |
| 1997-04-22 | 635 | 635 | 621 | 635 | 10,000 | 1,270 |
| 1997-04-21 | 635 | 635 | 621 | 621 | 4,000 | 1,242 |
| 1997-04-18 | 601 | 620 | 601 | 620 | 12,000 | 1,240 |
| 1997-04-17 | 580 | 610 | 580 | 600 | 11,000 | 1,200 |
| 1997-04-16 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 1997-04-15 | 560 | 580 | 560 | 575 | 12,000 | 1,150 |
| 1997-04-14 | 561 | 561 | 560 | 560 | 10,000 | 1,120 |
| 1997-04-11 | 550 | 570 | 550 | 560 | 23,000 | 1,120 |
| 1997-04-10 | 592 | 592 | 550 | 555 | 55,000 | 1,110 |
| 1997-04-09 | 600 | 600 | 590 | 592 | 21,000 | 1,184 |
| 1997-04-08 | 600 | 605 | 590 | 600 | 11,000 | 1,200 |
| 1997-04-07 | 621 | 621 | 600 | 600 | 14,000 | 1,200 |
| 1997-04-04 | 621 | 621 | 611 | 611 | 4,000 | 1,222 |
| 1997-04-03 | 610 | 621 | 610 | 621 | 4,000 | 1,242 |
| 1997-04-02 | 610 | 610 | 610 | 610 | 51,000 | 1,220 |
| 1997-04-01 | 600 | 600 | 600 | 600 | 17,000 | 1,200 |
| 1997-03-31 | 605 | 605 | 600 | 600 | 2,000 | 1,200 |
| 1997-03-28 | 600 | 605 | 600 | 605 | 14,000 | 1,210 |
| 1997-03-27 | 620 | 625 | 600 | 600 | 25,000 | 1,200 |
| 1997-03-26 | 640 | 640 | 620 | 620 | 5,000 | 1,240 |
| 1997-03-25 | 635 | 640 | 635 | 640 | 7,000 | 1,280 |
| 1997-03-24 | 635 | 635 | 633 | 635 | 29,000 | 1,270 |
| 1997-03-21 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 1997-03-19 | 625 | 625 | 616 | 616 | 5,000 | 1,232 |
| 1997-03-18 | 610 | 615 | 610 | 615 | 24,000 | 1,230 |
| 1997-03-17 | 620 | 620 | 611 | 620 | 13,000 | 1,240 |
| 1997-03-14 | 601 | 620 | 600 | 620 | 21,000 | 1,240 |
| 1997-03-13 | 627 | 627 | 620 | 620 | 13,000 | 1,240 |
| 1997-03-12 | 627 | 627 | 621 | 626 | 24,000 | 1,252 |
| 1997-03-11 | 629 | 630 | 625 | 627 | 17,000 | 1,254 |
| 1997-03-10 | 635 | 635 | 629 | 630 | 9,000 | 1,260 |
| 1997-03-06 | 636 | 636 | 621 | 636 | 21,000 | 1,272 |
| 1997-03-05 | 640 | 640 | 630 | 630 | 19,000 | 1,260 |
| 1997-03-04 | 654 | 654 | 635 | 640 | 12,000 | 1,280 |
| 1997-03-03 | 664 | 664 | 650 | 650 | 7,000 | 1,300 |
| 1997-02-28 | 655 | 655 | 651 | 654 | 14,000 | 1,308 |
| 1997-02-27 | 671 | 671 | 651 | 651 | 8,000 | 1,302 |
| 1997-02-26 | 683 | 683 | 673 | 673 | 6,000 | 1,346 |
| 1997-02-25 | 683 | 685 | 683 | 683 | 56,000 | 1,366 |
| 1997-02-24 | 671 | 683 | 671 | 683 | 31,000 | 1,366 |
| 1997-02-21 | 670 | 670 | 654 | 670 | 82,000 | 1,340 |
| 1997-02-20 | 660 | 670 | 660 | 670 | 29,000 | 1,340 |
| 1997-02-19 | 640 | 660 | 640 | 660 | 28,000 | 1,320 |
| 1997-02-18 | 633 | 650 | 630 | 650 | 29,000 | 1,300 |
| 1997-02-17 | 640 | 640 | 633 | 633 | 14,000 | 1,266 |
| 1997-02-14 | 636 | 641 | 635 | 641 | 37,000 | 1,282 |
| 1997-02-13 | 640 | 640 | 635 | 636 | 11,000 | 1,272 |
| 1997-02-12 | 645 | 646 | 630 | 630 | 32,000 | 1,260 |
| 1997-02-10 | 640 | 640 | 621 | 635 | 26,000 | 1,270 |
| 1997-02-07 | 640 | 641 | 635 | 635 | 33,000 | 1,270 |
| 1997-02-06 | 650 | 661 | 640 | 640 | 12,000 | 1,280 |
| 1997-02-05 | 660 | 661 | 660 | 660 | 23,000 | 1,320 |
| 1997-02-04 | 687 | 688 | 680 | 680 | 21,000 | 1,360 |
| 1997-02-03 | 690 | 690 | 686 | 686 | 2,000 | 1,372 |
| 1997-01-31 | 691 | 697 | 676 | 690 | 99,000 | 1,380 |
| 1997-01-30 | 701 | 701 | 700 | 700 | 21,000 | 1,400 |
| 1997-01-29 | 700 | 705 | 700 | 705 | 9,000 | 1,410 |
| 1997-01-28 | 700 | 710 | 700 | 710 | 3,000 | 1,420 |
| 1997-01-27 | 705 | 709 | 700 | 700 | 12,000 | 1,400 |
| 1997-01-24 | 700 | 702 | 700 | 700 | 90,000 | 1,400 |
| 1997-01-23 | 685 | 700 | 685 | 700 | 5,000 | 1,400 |
| 1997-01-22 | 680 | 700 | 675 | 675 | 9,000 | 1,350 |
| 1997-01-21 | 699 | 700 | 680 | 680 | 7,000 | 1,360 |
| 1997-01-20 | 720 | 729 | 699 | 699 | 11,000 | 1,398 |
| 1997-01-17 | 710 | 711 | 700 | 700 | 11,000 | 1,400 |
| 1997-01-16 | 683 | 700 | 683 | 700 | 22,000 | 1,400 |
| 1997-01-14 | 670 | 674 | 669 | 673 | 42,000 | 1,346 |
| 1997-01-13 | 660 | 660 | 635 | 660 | 89,000 | 1,320 |
| 1997-01-10 | 670 | 670 | 660 | 661 | 58,000 | 1,322 |
| 1997-01-09 | 670 | 670 | 670 | 670 | 21,000 | 1,340 |
| 1997-01-08 | 685 | 685 | 678 | 678 | 26,000 | 1,356 |
| 1997-01-07 | 685 | 685 | 683 | 684 | 16,000 | 1,368 |
| 1997-01-06 | 686 | 686 | 685 | 685 | 3,000 | 1,370 |
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
