7702 (株)JMS の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	365	380	365	380	8,000	760
1998-12-29	367	367	364	364	4,000	728
1998-12-28	383	385	370	370	20,000	740
1998-12-25	370	380	370	380	5,000	760
1998-12-24	366	370	366	367	14,000	734
1998-12-22	365	366	365	366	4,000	732
1998-12-21	370	370	365	366	10,000	732
1998-12-18	370	370	370	370	9,000	740
1998-12-17	370	370	369	369	3,000	738
1998-12-16	370	370	370	370	1,000	740
1998-12-15	370	375	369	370	5,000	740
1998-12-14	368	369	368	369	2,000	738
1998-12-11	375	375	368	371	21,000	742
1998-12-10	396	400	381	387	40,000	774
1998-12-09	376	395	373	394	93,000	788
1998-12-08	385	385	371	371	2,000	742
1998-12-07	363	363	363	363	1,000	726
1998-12-04	360	362	360	362	4,000	724
1998-12-03	379	380	365	365	13,000	730
1998-12-02	395	395	380	380	16,000	760
1998-12-01	385	386	380	380	11,000	760
1998-11-30	389	390	380	390	25,000	780
1998-11-27	380	390	378	390	29,000	780
1998-11-26	369	375	360	375	36,000	750
1998-11-25	363	365	355	360	46,000	720
1998-11-24	370	370	358	358	37,000	716
1998-11-20	350	365	350	365	21,000	730
1998-11-19	353	355	351	354	11,000	708
1998-11-18	346	355	346	354	14,000	708
1998-11-17	345	345	345	345	8,000	690
1998-11-16	345	345	345	345	6,000	690
1998-11-13	345	350	341	341	11,000	682
1998-11-12	344	344	344	344	1,000	688
1998-11-11	350	353	350	353	5,000	706
1998-11-10	350	355	344	353	9,000	706
1998-11-06	349	349	343	343	10,000	686
1998-11-05	340	350	340	350	17,000	700
1998-11-04	350	350	348	350	13,000	700
1998-11-02	360	360	348	348	8,000	696
1998-10-30	350	359	345	359	13,000	718
1998-10-29	350	350	350	350	4,000	700
1998-10-28	340	346	340	345	10,000	690
1998-10-27	340	341	340	340	8,000	680
1998-10-26	341	341	341	341	8,000	682
1998-10-23	340	341	340	341	9,000	682
1998-10-22	366	366	340	340	18,000	680
1998-10-21	321	335	321	326	37,000	652
1998-10-20	341	341	330	330	10,000	660
1998-10-19	350	350	337	337	2,000	674
1998-10-16	334	354	334	350	8,000	700
1998-10-15	324	354	324	354	4,000	708
1998-10-14	335	335	320	320	7,000	640
1998-10-13	331	346	331	335	7,000	670
1998-10-12	345	347	330	330	7,000	660
1998-10-09	329	345	329	340	9,000	680
1998-10-08	340	340	330	330	5,000	660
1998-10-07	321	347	321	347	8,000	694
1998-10-06	320	320	315	315	15,000	630
1998-10-05	331	331	311	320	22,000	640
1998-10-02	331	333	331	331	16,000	662
1998-10-01	344	344	340	343	16,000	686
1998-09-30	340	350	340	347	14,000	694
1998-09-29	341	341	340	340	2,000	680
1998-09-28	340	345	335	340	30,000	680
1998-09-25	335	340	335	340	4,000	680
1998-09-24	340	363	340	344	14,000	688
1998-09-22	335	340	335	339	26,000	678
1998-09-21	350	360	340	340	17,000	680
1998-09-18	350	356	350	356	9,000	712
1998-09-17	350	355	350	350	13,000	700
1998-09-16	363	363	350	350	16,000	700
1998-09-14	360	360	358	358	4,000	716
1998-09-11	368	368	368	368	10,000	736
1998-09-10	352	368	352	368	9,000	736
1998-09-09	351	351	337	337	24,000	674
1998-09-08	343	350	335	335	25,000	670
1998-09-07	341	350	330	339	50,000	678
1998-09-04	362	367	330	330	55,000	660
1998-09-03	375	375	365	365	10,000	730
1998-09-02	363	363	360	360	31,000	720
1998-09-01	361	361	351	360	14,000	720
1998-08-31	366	366	366	366	23,000	732
1998-08-28	382	382	361	361	15,000	722
1998-08-27	385	385	382	383	26,000	766
1998-08-26	402	402	385	386	17,000	772
1998-08-25	397	397	397	397	1,000	794
1998-08-24	395	398	395	398	2,000	796
1998-08-21	385	385	385	385	1,000	770
1998-08-19	390	390	383	384	13,000	768
1998-08-18	382	390	382	390	3,000	780
1998-08-17	396	396	377	382	24,000	764
1998-08-14	405	405	391	391	3,000	782
1998-08-13	396	405	391	405	7,000	810
1998-08-12	389	401	385	401	22,000	802
1998-08-11	400	400	390	390	12,000	780
1998-08-10	403	410	400	400	16,000	800
1998-08-07	406	406	401	403	9,000	806
1998-08-06	407	418	407	416	4,000	832
1998-08-05	410	410	406	406	7,000	812
1998-08-04	410	410	410	410	1,000	820
1998-08-03	401	424	400	424	8,000	848
1998-07-31	414	414	413	414	6,000	828
1998-07-30	410	414	410	414	12,000	828
1998-07-29	391	406	391	405	10,000	810
1998-07-28	390	399	386	391	39,000	782
1998-07-27	420	420	386	386	16,000	772
1998-07-24	417	420	410	420	14,000	840
1998-07-23	418	422	417	418	11,000	836
1998-07-22	425	425	420	420	25,000	840
1998-07-21	421	430	421	425	15,000	850
1998-07-17	428	428	420	422	27,000	844
1998-07-16	420	428	420	428	8,000	856
1998-07-15	425	425	417	420	23,000	840
1998-07-14	420	420	420	420	9,000	840
1998-07-13	425	425	425	425	2,000	850
1998-07-10	420	430	418	418	39,000	836
1998-07-09	421	421	417	417	9,000	834
1998-07-08	420	427	420	420	6,000	840
1998-07-07	423	423	420	420	21,000	840
1998-07-06	429	429	420	420	20,000	840
1998-07-03	430	430	420	421	19,000	842
1998-07-02	424	437	420	420	107,000	840
1998-07-01	420	425	416	424	33,000	848
1998-06-30	411	416	410	410	27,000	820
1998-06-29	425	425	410	410	3,000	820
1998-06-26	410	410	410	410	14,000	820
1998-06-25	410	415	410	410	8,000	820
1998-06-24	410	410	405	410	5,000	820
1998-06-23	425	425	420	420	8,000	840
1998-06-22	433	433	425	425	13,000	850
1998-06-19	430	430	413	413	20,000	826
1998-06-18	414	414	400	400	8,000	800
1998-06-16	391	391	385	389	7,000	778
1998-06-15	390	390	390	390	2,000	780
1998-06-12	391	391	391	391	19,000	782
1998-06-11	406	406	406	406	4,000	812
1998-06-10	406	406	406	406	2,000	812
1998-06-09	410	410	410	410	5,000	820
1998-06-08	424	424	416	421	10,000	842
1998-06-05	428	428	428	428	1,000	856
1998-06-04	410	430	410	430	16,000	860
1998-06-03	409	411	406	411	10,000	822
1998-06-02	396	405	396	405	5,000	810
1998-06-01	405	405	396	396	3,000	792
1998-05-29	400	405	400	405	10,000	810
1998-05-28	400	400	397	397	3,000	794
1998-05-27	395	395	393	393	6,000	786
1998-05-26	395	400	395	400	4,000	800
1998-05-25	385	387	385	387	5,000	774
1998-05-22	385	385	385	385	1,000	770
1998-05-21	380	400	380	390	4,000	780
1998-05-20	385	385	385	385	3,000	770
1998-05-19	380	385	380	385	6,000	770
1998-05-18	380	380	375	375	7,000	750
1998-05-15	375	375	375	375	5,000	750
1998-05-14	375	375	375	375	2,000	750
1998-05-13	390	390	375	375	4,000	750
1998-05-12	376	376	376	376	1,000	752
1998-05-11	375	376	375	376	3,000	752
1998-05-08	351	380	351	380	12,000	760
1998-05-07	371	371	370	370	7,000	740
1998-05-06	386	389	386	389	4,000	778
1998-05-01	368	371	368	371	8,000	742
1998-04-30	389	400	389	395	7,000	790
1998-04-28	384	384	384	384	4,000	768
1998-04-27	369	369	369	369	4,000	738
1998-04-24	390	400	379	379	8,000	758
1998-04-23	370	370	370	370	11,000	740
1998-04-22	385	386	370	370	12,000	740
1998-04-21	380	380	375	375	5,000	750
1998-04-20	376	376	376	376	8,000	752
1998-04-17	380	380	380	380	28,000	760
1998-04-16	400	400	390	390	3,000	780
1998-04-15	400	400	395	395	2,000	790
1998-04-14	400	400	399	400	4,000	800
1998-04-13	400	400	400	400	3,000	800
1998-04-10	415	415	410	410	11,000	820
1998-04-09	399	400	395	400	10,000	800
1998-04-08	375	395	375	395	2,000	790
1998-04-07	368	370	366	370	43,000	740
1998-04-06	374	374	360	366	14,000	732
1998-04-03	387	387	374	374	20,000	748
1998-04-02	370	370	353	354	16,000	708
1998-04-01	413	413	380	395	20,000	790
1998-03-31	412	418	402	414	8,000	828
1998-03-30	424	430	424	427	9,000	854
1998-03-27	425	426	424	424	5,000	848
1998-03-26	416	428	415	428	6,000	856
1998-03-25	415	416	411	416	24,000	832
1998-03-24	415	415	410	411	8,000	822
1998-03-23	420	420	415	415	34,000	830
1998-03-20	430	430	419	420	50,000	840
1998-03-19	435	435	420	420	25,000	840
1998-03-18	445	445	437	437	10,000	874
1998-03-17	445	449	440	440	7,000	880
1998-03-16	451	451	445	445	4,000	890
1998-03-13	444	451	444	450	26,000	900
1998-03-12	437	445	437	445	3,000	890
1998-03-11	450	454	436	436	13,000	872
1998-03-10	453	454	453	453	9,000	906
1998-03-09	445	460	445	453	23,000	906
1998-03-06	465	465	455	465	24,000	930
1998-03-05	467	467	467	467	17,000	934
1998-03-04	462	467	462	467	4,000	934
1998-03-03	470	470	460	462	27,000	924
1998-03-02	471	480	466	480	11,000	960
1998-02-27	460	473	460	461	13,000	922
1998-02-26	446	451	446	450	8,000	900
1998-02-25	441	450	441	446	5,000	892
1998-02-24	450	450	440	440	14,000	880
1998-02-23	451	451	451	451	5,000	902
1998-02-20	461	461	450	450	14,000	900
1998-02-19	475	476	463	465	24,000	930
1998-02-18	481	481	475	475	5,000	950
1998-02-17	463	464	463	464	2,000	928
1998-02-16	485	489	462	462	21,000	924
1998-02-13	500	500	485	485	22,000	970
1998-02-12	514	514	490	490	54,000	980
1998-02-10	463	489	463	489	33,000	978
1998-02-09	460	465	460	460	11,000	920
1998-02-06	475	475	475	475	1,000	950
1998-02-05	468	480	458	479	18,000	958
1998-02-04	480	480	473	473	9,000	946
1998-02-03	486	490	475	475	24,000	950
1998-02-02	480	486	472	486	21,000	972
1998-01-30	490	491	472	480	39,000	960
1998-01-29	511	511	470	490	55,000	980
1998-01-28	550	550	501	501	192,000	1,002
1998-01-27	470	507	470	499	128,000	998
1998-01-26	455	480	450	470	71,000	940
1998-01-23	434	485	434	455	66,000	910
1998-01-22	455	458	434	434	23,000	868
1998-01-21	474	479	445	445	53,000	890
1998-01-20	492	493	464	479	45,000	958
1998-01-19	493	493	493	493	132,000	986
1998-01-16	357	383	357	383	42,000	766
1998-01-14	353	353	350	353	5,000	706
1998-01-13	328	360	322	360	7,000	720
1998-01-12	330	330	330	330	3,000	660
1998-01-09	355	355	355	355	4,000	710
1998-01-08	353	358	353	358	3,000	716
1998-01-07	355	355	354	354	2,000	708
1998-01-06	356	360	346	360	16,000	720
1998-01-05	350	350	350	350	3,000	700

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