7702 (株)JMS の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 356 | 356 | 355 | 356 | 12,000 | 712 |
| 2000-12-28 | 361 | 365 | 360 | 365 | 17,000 | 730 |
| 2000-12-27 | 368 | 368 | 359 | 360 | 24,000 | 720 |
| 2000-12-26 | 376 | 376 | 366 | 368 | 8,000 | 736 |
| 2000-12-25 | 365 | 376 | 365 | 376 | 10,000 | 752 |
| 2000-12-22 | 367 | 375 | 365 | 365 | 21,000 | 730 |
| 2000-12-21 | 361 | 370 | 360 | 369 | 27,000 | 738 |
| 2000-12-20 | 380 | 380 | 361 | 371 | 21,000 | 742 |
| 2000-12-19 | 392 | 393 | 380 | 382 | 33,000 | 764 |
| 2000-12-18 | 395 | 399 | 392 | 392 | 18,000 | 784 |
| 2000-12-15 | 395 | 395 | 395 | 395 | 5,000 | 790 |
| 2000-12-14 | 400 | 400 | 399 | 399 | 7,000 | 798 |
| 2000-12-13 | 393 | 400 | 393 | 400 | 5,000 | 800 |
| 2000-12-12 | 396 | 396 | 391 | 392 | 15,000 | 784 |
| 2000-12-11 | 397 | 400 | 396 | 396 | 14,000 | 792 |
| 2000-12-08 | 403 | 406 | 396 | 396 | 31,000 | 792 |
| 2000-12-07 | 393 | 398 | 391 | 398 | 11,000 | 796 |
| 2000-12-06 | 398 | 403 | 395 | 395 | 8,000 | 790 |
| 2000-12-05 | 394 | 395 | 393 | 395 | 23,000 | 790 |
| 2000-12-04 | 395 | 396 | 395 | 396 | 5,000 | 792 |
| 2000-12-01 | 398 | 399 | 394 | 394 | 9,000 | 788 |
| 2000-11-30 | 398 | 399 | 393 | 399 | 12,000 | 798 |
| 2000-11-29 | 395 | 398 | 395 | 398 | 24,000 | 796 |
| 2000-11-28 | 395 | 396 | 395 | 396 | 18,000 | 792 |
| 2000-11-27 | 389 | 396 | 389 | 396 | 19,000 | 792 |
| 2000-11-24 | 385 | 390 | 385 | 390 | 7,000 | 780 |
| 2000-11-22 | 388 | 390 | 383 | 390 | 13,000 | 780 |
| 2000-11-21 | 390 | 391 | 382 | 391 | 30,000 | 782 |
| 2000-11-20 | 398 | 398 | 392 | 392 | 7,000 | 784 |
| 2000-11-17 | 397 | 398 | 395 | 398 | 8,000 | 796 |
| 2000-11-16 | 392 | 397 | 392 | 396 | 12,000 | 792 |
| 2000-11-15 | 408 | 408 | 394 | 394 | 17,000 | 788 |
| 2000-11-14 | 410 | 410 | 396 | 396 | 8,000 | 792 |
| 2000-11-13 | 392 | 400 | 387 | 392 | 62,000 | 784 |
| 2000-11-10 | 413 | 413 | 412 | 412 | 12,000 | 824 |
| 2000-11-09 | 414 | 419 | 412 | 412 | 17,000 | 824 |
| 2000-11-08 | 419 | 419 | 419 | 419 | 14,000 | 838 |
| 2000-11-07 | 407 | 417 | 407 | 414 | 12,000 | 828 |
| 2000-11-06 | 406 | 410 | 402 | 410 | 26,000 | 820 |
| 2000-11-02 | 407 | 407 | 403 | 403 | 4,000 | 806 |
| 2000-11-01 | 400 | 407 | 400 | 407 | 22,000 | 814 |
| 2000-10-31 | 401 | 403 | 400 | 400 | 18,000 | 800 |
| 2000-10-30 | 403 | 403 | 400 | 401 | 5,000 | 802 |
| 2000-10-27 | 405 | 405 | 402 | 403 | 16,000 | 806 |
| 2000-10-26 | 405 | 405 | 402 | 405 | 8,000 | 810 |
| 2000-10-25 | 410 | 414 | 410 | 410 | 5,000 | 820 |
| 2000-10-24 | 401 | 402 | 401 | 401 | 30,000 | 802 |
| 2000-10-23 | 402 | 407 | 400 | 400 | 39,000 | 800 |
| 2000-10-20 | 410 | 410 | 400 | 401 | 31,000 | 802 |
| 2000-10-19 | 402 | 402 | 400 | 400 | 45,000 | 800 |
| 2000-10-18 | 408 | 408 | 402 | 402 | 9,000 | 804 |
| 2000-10-17 | 409 | 410 | 405 | 408 | 7,000 | 816 |
| 2000-10-16 | 420 | 420 | 409 | 409 | 4,000 | 818 |
| 2000-10-13 | 407 | 408 | 401 | 401 | 35,000 | 802 |
| 2000-10-12 | 419 | 419 | 411 | 412 | 6,000 | 824 |
| 2000-10-11 | 416 | 416 | 411 | 411 | 19,000 | 822 |
| 2000-10-10 | 425 | 439 | 416 | 416 | 45,000 | 832 |
| 2000-10-06 | 421 | 426 | 421 | 426 | 6,000 | 852 |
| 2000-10-05 | 424 | 426 | 420 | 420 | 14,000 | 840 |
| 2000-10-04 | 423 | 425 | 423 | 425 | 11,000 | 850 |
| 2000-10-03 | 432 | 432 | 421 | 421 | 13,000 | 842 |
| 2000-10-02 | 435 | 435 | 430 | 431 | 11,000 | 862 |
| 2000-09-29 | 425 | 425 | 415 | 425 | 18,000 | 850 |
| 2000-09-28 | 417 | 430 | 417 | 424 | 14,000 | 848 |
| 2000-09-27 | 430 | 430 | 415 | 417 | 18,000 | 834 |
| 2000-09-26 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2000-09-25 | 436 | 436 | 427 | 431 | 12,000 | 862 |
| 2000-09-22 | 415 | 420 | 414 | 416 | 15,000 | 832 |
| 2000-09-21 | 429 | 430 | 414 | 414 | 18,000 | 828 |
| 2000-09-20 | 406 | 431 | 406 | 430 | 38,000 | 860 |
| 2000-09-19 | 408 | 410 | 405 | 406 | 25,000 | 812 |
| 2000-09-18 | 411 | 412 | 407 | 407 | 30,000 | 814 |
| 2000-09-14 | 416 | 416 | 410 | 410 | 21,000 | 820 |
| 2000-09-13 | 413 | 414 | 413 | 414 | 7,000 | 828 |
| 2000-09-12 | 415 | 420 | 410 | 414 | 15,000 | 828 |
| 2000-09-11 | 427 | 427 | 415 | 415 | 13,000 | 830 |
| 2000-09-08 | 427 | 427 | 425 | 425 | 19,000 | 850 |
| 2000-09-07 | 435 | 435 | 430 | 430 | 17,000 | 860 |
| 2000-09-05 | 431 | 440 | 430 | 440 | 19,000 | 880 |
| 2000-09-04 | 435 | 441 | 434 | 441 | 9,000 | 882 |
| 2000-09-01 | 439 | 439 | 430 | 430 | 29,000 | 860 |
| 2000-08-31 | 433 | 448 | 433 | 445 | 13,000 | 890 |
| 2000-08-30 | 443 | 444 | 440 | 444 | 14,000 | 888 |
| 2000-08-29 | 437 | 440 | 432 | 440 | 15,000 | 880 |
| 2000-08-28 | 443 | 448 | 443 | 444 | 20,000 | 888 |
| 2000-08-25 | 443 | 444 | 432 | 443 | 9,000 | 886 |
| 2000-08-24 | 445 | 445 | 434 | 444 | 18,000 | 888 |
| 2000-08-23 | 431 | 445 | 430 | 445 | 14,000 | 890 |
| 2000-08-22 | 426 | 430 | 425 | 430 | 20,000 | 860 |
| 2000-08-21 | 428 | 428 | 428 | 428 | 2,000 | 856 |
| 2000-08-18 | 435 | 440 | 433 | 438 | 18,000 | 876 |
| 2000-08-17 | 438 | 438 | 430 | 431 | 18,000 | 862 |
| 2000-08-16 | 444 | 445 | 437 | 438 | 20,000 | 876 |
| 2000-08-15 | 443 | 445 | 443 | 445 | 5,000 | 890 |
| 2000-08-14 | 440 | 440 | 438 | 438 | 2,000 | 876 |
| 2000-08-11 | 448 | 448 | 440 | 440 | 4,000 | 880 |
| 2000-08-10 | 450 | 450 | 444 | 448 | 17,000 | 896 |
| 2000-08-09 | 440 | 450 | 437 | 437 | 20,000 | 874 |
| 2000-08-08 | 435 | 435 | 426 | 434 | 20,000 | 868 |
| 2000-08-07 | 421 | 430 | 421 | 425 | 15,000 | 850 |
| 2000-08-04 | 431 | 436 | 430 | 436 | 8,000 | 872 |
| 2000-08-03 | 425 | 429 | 425 | 429 | 7,000 | 858 |
| 2000-08-02 | 425 | 440 | 422 | 422 | 14,000 | 844 |
| 2000-08-01 | 440 | 445 | 425 | 425 | 19,000 | 850 |
| 2000-07-31 | 425 | 425 | 422 | 422 | 17,000 | 844 |
| 2000-07-28 | 433 | 437 | 425 | 427 | 15,000 | 854 |
| 2000-07-27 | 441 | 441 | 433 | 433 | 5,000 | 866 |
| 2000-07-26 | 465 | 465 | 441 | 442 | 6,000 | 884 |
| 2000-07-25 | 438 | 445 | 435 | 445 | 10,000 | 890 |
| 2000-07-24 | 452 | 454 | 438 | 438 | 10,000 | 876 |
| 2000-07-21 | 450 | 456 | 450 | 452 | 24,000 | 904 |
| 2000-07-19 | 463 | 463 | 452 | 453 | 23,000 | 906 |
| 2000-07-18 | 472 | 472 | 465 | 465 | 24,000 | 930 |
| 2000-07-17 | 469 | 475 | 469 | 470 | 13,000 | 940 |
| 2000-07-14 | 466 | 470 | 465 | 469 | 19,000 | 938 |
| 2000-07-13 | 485 | 485 | 466 | 466 | 70,000 | 932 |
| 2000-07-12 | 490 | 490 | 480 | 480 | 37,000 | 960 |
| 2000-07-11 | 492 | 500 | 488 | 500 | 39,000 | 1,000 |
| 2000-07-10 | 477 | 487 | 477 | 487 | 39,000 | 974 |
| 2000-07-07 | 469 | 480 | 465 | 470 | 21,000 | 940 |
| 2000-07-06 | 479 | 479 | 461 | 464 | 11,000 | 928 |
| 2000-07-05 | 471 | 484 | 471 | 480 | 46,000 | 960 |
| 2000-07-04 | 506 | 506 | 490 | 491 | 51,000 | 982 |
| 2000-07-03 | 510 | 510 | 500 | 501 | 128,000 | 1,002 |
| 2000-06-30 | 484 | 520 | 466 | 520 | 143,000 | 1,040 |
| 2000-06-29 | 479 | 480 | 465 | 474 | 118,000 | 948 |
| 2000-06-28 | 440 | 475 | 436 | 475 | 114,000 | 950 |
| 2000-06-27 | 433 | 434 | 430 | 431 | 15,000 | 862 |
| 2000-06-26 | 433 | 433 | 425 | 430 | 13,000 | 860 |
| 2000-06-23 | 434 | 434 | 429 | 434 | 12,000 | 868 |
| 2000-06-22 | 431 | 435 | 430 | 435 | 26,000 | 870 |
| 2000-06-21 | 429 | 435 | 421 | 421 | 17,000 | 842 |
| 2000-06-20 | 421 | 429 | 421 | 429 | 17,000 | 858 |
| 2000-06-19 | 437 | 437 | 420 | 425 | 12,000 | 850 |
| 2000-06-16 | 436 | 437 | 430 | 437 | 12,000 | 874 |
| 2000-06-15 | 425 | 435 | 425 | 431 | 9,000 | 862 |
| 2000-06-14 | 440 | 440 | 425 | 430 | 61,000 | 860 |
| 2000-06-13 | 432 | 444 | 432 | 436 | 22,000 | 872 |
| 2000-06-12 | 440 | 440 | 430 | 430 | 8,000 | 860 |
| 2000-06-09 | 424 | 430 | 424 | 430 | 26,000 | 860 |
| 2000-06-08 | 428 | 428 | 424 | 424 | 34,000 | 848 |
| 2000-06-07 | 430 | 435 | 426 | 435 | 25,000 | 870 |
| 2000-06-06 | 431 | 431 | 422 | 430 | 6,000 | 860 |
| 2000-06-05 | 421 | 421 | 420 | 421 | 8,000 | 842 |
| 2000-06-02 | 429 | 430 | 420 | 420 | 26,000 | 840 |
| 2000-06-01 | 426 | 438 | 425 | 435 | 11,000 | 870 |
| 2000-05-31 | 431 | 435 | 421 | 422 | 17,000 | 844 |
| 2000-05-30 | 430 | 440 | 430 | 431 | 18,000 | 862 |
| 2000-05-29 | 425 | 440 | 425 | 440 | 34,000 | 880 |
| 2000-05-26 | 430 | 432 | 430 | 430 | 7,000 | 860 |
| 2000-05-25 | 433 | 433 | 423 | 425 | 11,000 | 850 |
| 2000-05-24 | 438 | 438 | 429 | 438 | 20,000 | 876 |
| 2000-05-23 | 430 | 439 | 430 | 439 | 11,000 | 878 |
| 2000-05-22 | 435 | 439 | 431 | 431 | 25,000 | 862 |
| 2000-05-19 | 427 | 437 | 425 | 437 | 37,000 | 874 |
| 2000-05-18 | 434 | 434 | 426 | 431 | 12,000 | 862 |
| 2000-05-17 | 426 | 435 | 425 | 435 | 15,000 | 870 |
| 2000-05-16 | 430 | 440 | 425 | 425 | 18,000 | 850 |
| 2000-05-15 | 420 | 429 | 420 | 429 | 7,000 | 858 |
| 2000-05-12 | 423 | 426 | 413 | 426 | 26,000 | 852 |
| 2000-05-11 | 432 | 432 | 413 | 413 | 27,000 | 826 |
| 2000-05-10 | 430 | 433 | 420 | 433 | 15,000 | 866 |
| 2000-05-09 | 430 | 430 | 417 | 430 | 12,000 | 860 |
| 2000-05-08 | 411 | 435 | 411 | 435 | 9,000 | 870 |
| 2000-05-02 | 435 | 435 | 431 | 431 | 11,000 | 862 |
| 2000-05-01 | 419 | 427 | 409 | 427 | 23,000 | 854 |
| 2000-04-28 | 400 | 403 | 400 | 402 | 19,000 | 804 |
| 2000-04-27 | 415 | 415 | 404 | 404 | 16,000 | 808 |
| 2000-04-26 | 419 | 420 | 416 | 420 | 9,000 | 840 |
| 2000-04-25 | 429 | 429 | 419 | 419 | 19,000 | 838 |
| 2000-04-24 | 415 | 439 | 415 | 434 | 10,000 | 868 |
| 2000-04-21 | 415 | 416 | 411 | 415 | 23,000 | 830 |
| 2000-04-20 | 421 | 424 | 416 | 424 | 20,000 | 848 |
| 2000-04-19 | 422 | 422 | 415 | 420 | 17,000 | 840 |
| 2000-04-18 | 423 | 424 | 420 | 424 | 21,000 | 848 |
| 2000-04-17 | 421 | 421 | 410 | 420 | 29,000 | 840 |
| 2000-04-14 | 435 | 436 | 431 | 433 | 38,000 | 866 |
| 2000-04-13 | 450 | 450 | 438 | 448 | 56,000 | 896 |
| 2000-04-12 | 430 | 455 | 430 | 450 | 71,000 | 900 |
| 2000-04-11 | 422 | 430 | 422 | 426 | 22,000 | 852 |
| 2000-04-10 | 429 | 429 | 420 | 422 | 30,000 | 844 |
| 2000-04-07 | 425 | 427 | 415 | 415 | 32,000 | 830 |
| 2000-04-06 | 420 | 429 | 412 | 428 | 28,000 | 856 |
| 2000-04-05 | 420 | 421 | 420 | 420 | 14,000 | 840 |
| 2000-04-04 | 430 | 430 | 420 | 430 | 20,000 | 860 |
| 2000-04-03 | 417 | 430 | 416 | 430 | 24,000 | 860 |
| 2000-03-31 | 434 | 434 | 412 | 416 | 17,000 | 832 |
| 2000-03-30 | 435 | 435 | 425 | 435 | 23,000 | 870 |
| 2000-03-29 | 439 | 439 | 431 | 431 | 5,000 | 862 |
| 2000-03-28 | 449 | 449 | 430 | 430 | 14,000 | 860 |
| 2000-03-27 | 428 | 435 | 426 | 435 | 30,000 | 870 |
| 2000-03-24 | 424 | 430 | 424 | 428 | 33,000 | 856 |
| 2000-03-23 | 420 | 430 | 420 | 422 | 17,000 | 844 |
| 2000-03-22 | 420 | 423 | 415 | 423 | 17,000 | 846 |
| 2000-03-21 | 415 | 425 | 415 | 420 | 6,000 | 840 |
| 2000-03-17 | 430 | 432 | 411 | 425 | 36,000 | 850 |
| 2000-03-16 | 430 | 430 | 429 | 429 | 9,000 | 858 |
| 2000-03-15 | 420 | 432 | 420 | 430 | 15,000 | 860 |
| 2000-03-14 | 422 | 430 | 421 | 430 | 20,000 | 860 |
| 2000-03-13 | 448 | 450 | 430 | 430 | 19,000 | 860 |
| 2000-03-10 | 446 | 450 | 430 | 450 | 66,000 | 900 |
| 2000-03-09 | 430 | 431 | 426 | 426 | 24,000 | 852 |
| 2000-03-08 | 423 | 429 | 422 | 429 | 21,000 | 858 |
| 2000-03-07 | 415 | 423 | 415 | 423 | 12,000 | 846 |
| 2000-03-06 | 407 | 410 | 407 | 410 | 10,000 | 820 |
| 2000-03-03 | 416 | 416 | 405 | 405 | 10,000 | 810 |
| 2000-03-02 | 417 | 420 | 412 | 417 | 28,000 | 834 |
| 2000-03-01 | 414 | 422 | 402 | 402 | 19,000 | 804 |
| 2000-02-29 | 393 | 410 | 390 | 404 | 22,000 | 808 |
| 2000-02-28 | 401 | 410 | 388 | 388 | 58,000 | 776 |
| 2000-02-25 | 395 | 400 | 393 | 400 | 19,000 | 800 |
| 2000-02-24 | 392 | 399 | 390 | 395 | 14,000 | 790 |
| 2000-02-23 | 400 | 401 | 394 | 394 | 12,000 | 788 |
| 2000-02-22 | 400 | 400 | 390 | 390 | 17,000 | 780 |
| 2000-02-21 | 400 | 402 | 395 | 400 | 16,000 | 800 |
| 2000-02-18 | 424 | 424 | 400 | 402 | 27,000 | 804 |
| 2000-02-17 | 400 | 400 | 395 | 399 | 42,000 | 798 |
| 2000-02-16 | 410 | 410 | 399 | 401 | 27,000 | 802 |
| 2000-02-15 | 420 | 425 | 418 | 418 | 24,000 | 836 |
| 2000-02-14 | 441 | 441 | 422 | 422 | 17,000 | 844 |
| 2000-02-10 | 426 | 428 | 426 | 426 | 15,000 | 852 |
| 2000-02-09 | 435 | 435 | 426 | 426 | 16,000 | 852 |
| 2000-02-08 | 430 | 435 | 430 | 430 | 21,000 | 860 |
| 2000-02-07 | 450 | 450 | 438 | 438 | 11,000 | 876 |
| 2000-02-04 | 436 | 455 | 436 | 436 | 19,000 | 872 |
| 2000-02-03 | 458 | 458 | 425 | 433 | 25,000 | 866 |
| 2000-02-02 | 428 | 430 | 424 | 428 | 25,000 | 856 |
| 2000-02-01 | 430 | 430 | 422 | 423 | 27,000 | 846 |
| 2000-01-31 | 435 | 435 | 425 | 430 | 21,000 | 860 |
| 2000-01-28 | 432 | 432 | 425 | 425 | 25,000 | 850 |
| 2000-01-27 | 432 | 435 | 432 | 435 | 5,000 | 870 |
| 2000-01-26 | 432 | 432 | 430 | 432 | 18,000 | 864 |
| 2000-01-25 | 436 | 436 | 431 | 431 | 16,000 | 862 |
| 2000-01-24 | 430 | 438 | 430 | 436 | 19,000 | 872 |
| 2000-01-21 | 460 | 464 | 435 | 435 | 25,000 | 870 |
| 2000-01-20 | 460 | 467 | 460 | 467 | 20,000 | 934 |
| 2000-01-19 | 470 | 471 | 460 | 460 | 8,000 | 920 |
| 2000-01-18 | 472 | 475 | 455 | 455 | 38,000 | 910 |
| 2000-01-17 | 475 | 476 | 450 | 462 | 37,000 | 924 |
| 2000-01-14 | 410 | 416 | 408 | 410 | 63,000 | 820 |
| 2000-01-13 | 412 | 420 | 405 | 405 | 114,000 | 810 |
| 2000-01-12 | 425 | 425 | 405 | 410 | 54,000 | 820 |
| 2000-01-11 | 441 | 441 | 420 | 425 | 12,000 | 850 |
| 2000-01-07 | 405 | 416 | 405 | 416 | 20,000 | 832 |
| 2000-01-06 | 400 | 406 | 400 | 406 | 26,000 | 812 |
| 2000-01-05 | 415 | 415 | 395 | 400 | 16,000 | 800 |
| 2000-01-04 | 430 | 430 | 384 | 389 | 20,000 | 778 |
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
