7702 (株)JMS の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 323 | 323 | 316 | 316 | 15,000 | 632 |
| 2001-12-27 | 305 | 310 | 302 | 310 | 11,000 | 620 |
| 2001-12-26 | 303 | 313 | 301 | 301 | 16,000 | 602 |
| 2001-12-25 | 323 | 324 | 300 | 300 | 26,000 | 600 |
| 2001-12-21 | 328 | 328 | 327 | 328 | 14,000 | 656 |
| 2001-12-20 | 320 | 330 | 320 | 328 | 15,000 | 656 |
| 2001-12-19 | 333 | 333 | 325 | 330 | 13,000 | 660 |
| 2001-12-18 | 326 | 338 | 326 | 333 | 7,000 | 666 |
| 2001-12-17 | 331 | 331 | 325 | 326 | 10,000 | 652 |
| 2001-12-14 | 320 | 321 | 320 | 321 | 40,000 | 642 |
| 2001-12-13 | 349 | 349 | 329 | 330 | 6,000 | 660 |
| 2001-12-12 | 329 | 350 | 326 | 349 | 11,000 | 698 |
| 2001-12-11 | 345 | 345 | 331 | 331 | 14,000 | 662 |
| 2001-12-10 | 362 | 362 | 350 | 350 | 29,000 | 700 |
| 2001-12-07 | 326 | 350 | 326 | 347 | 13,000 | 694 |
| 2001-12-06 | 324 | 325 | 320 | 323 | 10,000 | 646 |
| 2001-12-05 | 330 | 330 | 314 | 314 | 12,000 | 628 |
| 2001-12-04 | 308 | 330 | 308 | 330 | 14,000 | 660 |
| 2001-12-03 | 335 | 335 | 315 | 315 | 7,000 | 630 |
| 2001-11-30 | 326 | 328 | 325 | 325 | 10,000 | 650 |
| 2001-11-29 | 330 | 330 | 321 | 321 | 12,000 | 642 |
| 2001-11-28 | 344 | 344 | 331 | 331 | 8,000 | 662 |
| 2001-11-27 | 350 | 350 | 340 | 344 | 15,000 | 688 |
| 2001-11-26 | 331 | 343 | 331 | 343 | 2,000 | 686 |
| 2001-11-22 | 335 | 336 | 330 | 330 | 42,000 | 660 |
| 2001-11-21 | 335 | 340 | 335 | 340 | 17,000 | 680 |
| 2001-11-20 | 351 | 351 | 339 | 339 | 13,000 | 678 |
| 2001-11-19 | 348 | 357 | 348 | 357 | 11,000 | 714 |
| 2001-11-16 | 365 | 365 | 351 | 353 | 28,000 | 706 |
| 2001-11-15 | 372 | 372 | 365 | 365 | 17,000 | 730 |
| 2001-11-14 | 378 | 378 | 374 | 377 | 8,000 | 754 |
| 2001-11-13 | 375 | 375 | 370 | 370 | 15,000 | 740 |
| 2001-11-12 | 377 | 378 | 375 | 375 | 6,000 | 750 |
| 2001-11-09 | 380 | 380 | 376 | 376 | 12,000 | 752 |
| 2001-11-08 | 378 | 378 | 378 | 378 | 10,000 | 756 |
| 2001-11-07 | 381 | 382 | 376 | 382 | 13,000 | 764 |
| 2001-11-06 | 380 | 380 | 376 | 380 | 15,000 | 760 |
| 2001-11-05 | 374 | 380 | 374 | 380 | 20,000 | 760 |
| 2001-11-02 | 377 | 380 | 376 | 376 | 21,000 | 752 |
| 2001-11-01 | 377 | 379 | 371 | 374 | 31,000 | 748 |
| 2001-10-31 | 378 | 378 | 375 | 375 | 21,000 | 750 |
| 2001-10-30 | 378 | 378 | 375 | 375 | 18,000 | 750 |
| 2001-10-29 | 380 | 380 | 377 | 377 | 13,000 | 754 |
| 2001-10-26 | 383 | 383 | 380 | 380 | 19,000 | 760 |
| 2001-10-25 | 381 | 383 | 381 | 383 | 17,000 | 766 |
| 2001-10-24 | 380 | 382 | 374 | 382 | 21,000 | 764 |
| 2001-10-23 | 382 | 382 | 379 | 382 | 4,000 | 764 |
| 2001-10-22 | 372 | 377 | 371 | 377 | 9,000 | 754 |
| 2001-10-19 | 383 | 383 | 376 | 377 | 7,000 | 754 |
| 2001-10-18 | 382 | 382 | 380 | 380 | 7,000 | 760 |
| 2001-10-17 | 382 | 383 | 380 | 383 | 6,000 | 766 |
| 2001-10-16 | 385 | 385 | 381 | 382 | 22,000 | 764 |
| 2001-10-15 | 383 | 388 | 383 | 385 | 14,000 | 770 |
| 2001-10-12 | 384 | 384 | 376 | 376 | 16,000 | 752 |
| 2001-10-11 | 382 | 382 | 375 | 382 | 24,000 | 764 |
| 2001-10-10 | 380 | 384 | 380 | 384 | 13,000 | 768 |
| 2001-10-09 | 384 | 384 | 377 | 377 | 3,000 | 754 |
| 2001-10-05 | 388 | 389 | 382 | 386 | 8,000 | 772 |
| 2001-10-04 | 393 | 393 | 389 | 390 | 10,000 | 780 |
| 2001-10-03 | 387 | 389 | 376 | 388 | 16,000 | 776 |
| 2001-10-02 | 381 | 388 | 380 | 387 | 18,000 | 774 |
| 2001-10-01 | 368 | 369 | 361 | 366 | 15,000 | 732 |
| 2001-09-28 | 363 | 369 | 359 | 369 | 17,000 | 738 |
| 2001-09-27 | 350 | 350 | 349 | 350 | 3,000 | 700 |
| 2001-09-26 | 344 | 349 | 343 | 349 | 7,000 | 698 |
| 2001-09-25 | 345 | 349 | 344 | 344 | 8,000 | 688 |
| 2001-09-21 | 342 | 346 | 342 | 345 | 11,000 | 690 |
| 2001-09-20 | 342 | 350 | 340 | 342 | 10,000 | 684 |
| 2001-09-19 | 340 | 352 | 340 | 342 | 6,000 | 684 |
| 2001-09-18 | 340 | 341 | 340 | 340 | 10,000 | 680 |
| 2001-09-17 | 360 | 360 | 337 | 337 | 28,000 | 674 |
| 2001-09-14 | 335 | 353 | 335 | 345 | 23,000 | 690 |
| 2001-09-13 | 298 | 315 | 298 | 315 | 25,000 | 630 |
| 2001-09-12 | 333 | 333 | 330 | 330 | 28,000 | 660 |
| 2001-09-11 | 335 | 340 | 335 | 340 | 9,000 | 680 |
| 2001-09-10 | 370 | 370 | 340 | 340 | 12,000 | 680 |
| 2001-09-07 | 351 | 353 | 350 | 350 | 14,000 | 700 |
| 2001-09-06 | 366 | 366 | 352 | 357 | 18,000 | 714 |
| 2001-09-05 | 365 | 368 | 365 | 366 | 4,000 | 732 |
| 2001-09-04 | 370 | 370 | 369 | 369 | 16,000 | 738 |
| 2001-09-03 | 375 | 376 | 375 | 375 | 9,000 | 750 |
| 2001-08-31 | 382 | 382 | 375 | 378 | 13,000 | 756 |
| 2001-08-30 | 385 | 385 | 380 | 385 | 15,000 | 770 |
| 2001-08-29 | 375 | 377 | 375 | 377 | 5,000 | 754 |
| 2001-08-28 | 371 | 375 | 369 | 375 | 14,000 | 750 |
| 2001-08-27 | 372 | 372 | 370 | 372 | 4,000 | 744 |
| 2001-08-24 | 366 | 372 | 366 | 372 | 3,000 | 744 |
| 2001-08-23 | 377 | 377 | 367 | 368 | 17,000 | 736 |
| 2001-08-22 | 365 | 379 | 365 | 379 | 10,000 | 758 |
| 2001-08-21 | 365 | 372 | 365 | 372 | 7,000 | 744 |
| 2001-08-20 | 384 | 384 | 366 | 366 | 21,000 | 732 |
| 2001-08-17 | 389 | 389 | 385 | 385 | 4,000 | 770 |
| 2001-08-16 | 384 | 390 | 384 | 389 | 7,000 | 778 |
| 2001-08-14 | 389 | 392 | 383 | 383 | 8,000 | 766 |
| 2001-08-13 | 383 | 387 | 382 | 387 | 7,000 | 774 |
| 2001-08-10 | 382 | 382 | 382 | 382 | 7,000 | 764 |
| 2001-08-09 | 381 | 385 | 381 | 385 | 3,000 | 770 |
| 2001-08-08 | 387 | 388 | 387 | 388 | 2,000 | 776 |
| 2001-08-07 | 389 | 398 | 389 | 395 | 8,000 | 790 |
| 2001-08-06 | 400 | 400 | 397 | 399 | 7,000 | 798 |
| 2001-08-03 | 401 | 401 | 399 | 399 | 3,000 | 798 |
| 2001-08-02 | 406 | 409 | 394 | 405 | 27,000 | 810 |
| 2001-08-01 | 400 | 405 | 396 | 404 | 24,000 | 808 |
| 2001-07-31 | 393 | 399 | 393 | 394 | 17,000 | 788 |
| 2001-07-30 | 399 | 399 | 394 | 396 | 14,000 | 792 |
| 2001-07-27 | 388 | 395 | 385 | 393 | 11,000 | 786 |
| 2001-07-26 | 386 | 388 | 383 | 387 | 10,000 | 774 |
| 2001-07-25 | 387 | 387 | 381 | 387 | 6,000 | 774 |
| 2001-07-24 | 381 | 389 | 379 | 387 | 11,000 | 774 |
| 2001-07-23 | 380 | 385 | 380 | 380 | 11,000 | 760 |
| 2001-07-19 | 390 | 390 | 379 | 381 | 15,000 | 762 |
| 2001-07-18 | 392 | 393 | 390 | 390 | 9,000 | 780 |
| 2001-07-17 | 390 | 390 | 388 | 389 | 10,000 | 778 |
| 2001-07-16 | 390 | 391 | 390 | 391 | 6,000 | 782 |
| 2001-07-13 | 387 | 389 | 387 | 389 | 8,000 | 778 |
| 2001-07-12 | 387 | 390 | 387 | 390 | 53,000 | 780 |
| 2001-07-11 | 388 | 397 | 385 | 386 | 17,000 | 772 |
| 2001-07-10 | 397 | 397 | 388 | 388 | 29,000 | 776 |
| 2001-07-09 | 398 | 399 | 382 | 390 | 17,000 | 780 |
| 2001-07-06 | 401 | 403 | 398 | 398 | 18,000 | 796 |
| 2001-07-05 | 403 | 406 | 401 | 404 | 5,000 | 808 |
| 2001-07-04 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2001-07-03 | 408 | 408 | 401 | 401 | 11,000 | 802 |
| 2001-07-02 | 410 | 410 | 405 | 408 | 16,000 | 816 |
| 2001-06-29 | 410 | 410 | 405 | 410 | 19,000 | 820 |
| 2001-06-28 | 405 | 410 | 405 | 406 | 9,000 | 812 |
| 2001-06-27 | 410 | 410 | 406 | 410 | 7,000 | 820 |
| 2001-06-26 | 407 | 410 | 406 | 410 | 16,000 | 820 |
| 2001-06-25 | 400 | 410 | 400 | 407 | 17,000 | 814 |
| 2001-06-22 | 390 | 400 | 390 | 400 | 9,000 | 800 |
| 2001-06-21 | 390 | 395 | 389 | 395 | 21,000 | 790 |
| 2001-06-20 | 389 | 392 | 388 | 390 | 17,000 | 780 |
| 2001-06-19 | 396 | 396 | 390 | 390 | 17,000 | 780 |
| 2001-06-18 | 395 | 395 | 393 | 394 | 14,000 | 788 |
| 2001-06-15 | 398 | 398 | 395 | 395 | 23,000 | 790 |
| 2001-06-14 | 398 | 398 | 397 | 398 | 9,000 | 796 |
| 2001-06-13 | 398 | 400 | 398 | 399 | 10,000 | 798 |
| 2001-06-12 | 400 | 402 | 398 | 398 | 16,000 | 796 |
| 2001-06-11 | 400 | 400 | 398 | 398 | 15,000 | 796 |
| 2001-06-08 | 410 | 410 | 400 | 404 | 51,000 | 808 |
| 2001-06-07 | 399 | 402 | 399 | 400 | 6,000 | 800 |
| 2001-06-06 | 398 | 400 | 398 | 398 | 26,000 | 796 |
| 2001-06-05 | 393 | 395 | 393 | 395 | 11,000 | 790 |
| 2001-06-04 | 395 | 395 | 393 | 393 | 6,000 | 786 |
| 2001-06-01 | 395 | 396 | 395 | 395 | 7,000 | 790 |
| 2001-05-31 | 398 | 398 | 395 | 396 | 12,000 | 792 |
| 2001-05-30 | 401 | 401 | 400 | 400 | 6,000 | 800 |
| 2001-05-29 | 400 | 400 | 396 | 397 | 22,000 | 794 |
| 2001-05-28 | 400 | 401 | 392 | 400 | 24,000 | 800 |
| 2001-05-25 | 400 | 420 | 400 | 401 | 63,000 | 802 |
| 2001-05-24 | 401 | 401 | 400 | 400 | 5,000 | 800 |
| 2001-05-23 | 400 | 405 | 400 | 400 | 6,000 | 800 |
| 2001-05-22 | 400 | 405 | 400 | 403 | 6,000 | 806 |
| 2001-05-21 | 405 | 407 | 400 | 402 | 25,000 | 804 |
| 2001-05-18 | 408 | 408 | 402 | 402 | 9,000 | 804 |
| 2001-05-17 | 406 | 409 | 403 | 408 | 8,000 | 816 |
| 2001-05-16 | 410 | 410 | 409 | 410 | 16,000 | 820 |
| 2001-05-15 | 401 | 402 | 390 | 390 | 24,000 | 780 |
| 2001-05-14 | 402 | 402 | 400 | 402 | 9,000 | 804 |
| 2001-05-11 | 405 | 407 | 403 | 407 | 12,000 | 814 |
| 2001-05-10 | 407 | 407 | 406 | 407 | 8,000 | 814 |
| 2001-05-09 | 401 | 403 | 401 | 401 | 16,000 | 802 |
| 2001-05-08 | 401 | 408 | 401 | 404 | 19,000 | 808 |
| 2001-05-07 | 412 | 415 | 401 | 402 | 46,000 | 804 |
| 2001-05-02 | 418 | 418 | 400 | 401 | 28,000 | 802 |
| 2001-05-01 | 395 | 417 | 395 | 417 | 39,000 | 834 |
| 2001-04-27 | 393 | 395 | 390 | 393 | 15,000 | 786 |
| 2001-04-26 | 386 | 390 | 381 | 390 | 11,000 | 780 |
| 2001-04-25 | 389 | 389 | 383 | 383 | 10,000 | 766 |
| 2001-04-24 | 382 | 389 | 376 | 389 | 11,000 | 778 |
| 2001-04-23 | 376 | 388 | 376 | 385 | 6,000 | 770 |
| 2001-04-20 | 371 | 376 | 371 | 375 | 12,000 | 750 |
| 2001-04-19 | 378 | 383 | 375 | 380 | 12,000 | 760 |
| 2001-04-18 | 374 | 379 | 370 | 377 | 24,000 | 754 |
| 2001-04-17 | 372 | 372 | 370 | 370 | 8,000 | 740 |
| 2001-04-16 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2001-04-13 | 367 | 375 | 367 | 367 | 19,000 | 734 |
| 2001-04-12 | 382 | 384 | 371 | 372 | 23,000 | 744 |
| 2001-04-11 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2001-04-10 | 375 | 388 | 370 | 370 | 19,000 | 740 |
| 2001-04-09 | 379 | 379 | 376 | 376 | 5,000 | 752 |
| 2001-04-06 | 388 | 390 | 381 | 381 | 15,000 | 762 |
| 2001-04-05 | 374 | 380 | 374 | 376 | 7,000 | 752 |
| 2001-04-04 | 369 | 369 | 368 | 369 | 8,000 | 738 |
| 2001-04-03 | 360 | 368 | 360 | 368 | 8,000 | 736 |
| 2001-04-02 | 380 | 380 | 355 | 356 | 19,000 | 712 |
| 2001-03-30 | 380 | 388 | 380 | 380 | 17,000 | 760 |
| 2001-03-29 | 387 | 387 | 370 | 370 | 8,000 | 740 |
| 2001-03-28 | 401 | 401 | 370 | 370 | 24,000 | 740 |
| 2001-03-27 | 403 | 405 | 400 | 401 | 27,000 | 802 |
| 2001-03-26 | 380 | 420 | 380 | 418 | 28,000 | 836 |
| 2001-03-23 | 365 | 378 | 365 | 378 | 27,000 | 756 |
| 2001-03-22 | 360 | 365 | 360 | 363 | 9,000 | 726 |
| 2001-03-21 | 338 | 365 | 336 | 365 | 27,000 | 730 |
| 2001-03-19 | 343 | 343 | 339 | 339 | 9,000 | 678 |
| 2001-03-16 | 353 | 353 | 343 | 343 | 14,000 | 686 |
| 2001-03-15 | 341 | 343 | 336 | 343 | 15,000 | 686 |
| 2001-03-14 | 349 | 349 | 343 | 343 | 12,000 | 686 |
| 2001-03-13 | 355 | 355 | 345 | 349 | 7,000 | 698 |
| 2001-03-12 | 356 | 356 | 356 | 356 | 3,000 | 712 |
| 2001-03-09 | 359 | 359 | 352 | 353 | 50,000 | 706 |
| 2001-03-08 | 350 | 351 | 348 | 350 | 12,000 | 700 |
| 2001-03-07 | 348 | 350 | 348 | 349 | 5,000 | 698 |
| 2001-03-06 | 342 | 348 | 341 | 348 | 11,000 | 696 |
| 2001-03-05 | 347 | 349 | 343 | 343 | 9,000 | 686 |
| 2001-03-02 | 340 | 355 | 340 | 352 | 27,000 | 704 |
| 2001-03-01 | 358 | 360 | 355 | 360 | 15,000 | 720 |
| 2001-02-28 | 353 | 360 | 353 | 360 | 14,000 | 720 |
| 2001-02-27 | 348 | 350 | 348 | 350 | 8,000 | 700 |
| 2001-02-26 | 348 | 349 | 348 | 349 | 11,000 | 698 |
| 2001-02-23 | 340 | 348 | 340 | 348 | 7,000 | 696 |
| 2001-02-22 | 340 | 343 | 339 | 342 | 16,000 | 684 |
| 2001-02-21 | 348 | 348 | 346 | 348 | 6,000 | 696 |
| 2001-02-20 | 340 | 348 | 340 | 348 | 13,000 | 696 |
| 2001-02-19 | 355 | 355 | 340 | 340 | 14,000 | 680 |
| 2001-02-16 | 346 | 350 | 343 | 345 | 17,000 | 690 |
| 2001-02-15 | 342 | 345 | 342 | 345 | 7,000 | 690 |
| 2001-02-14 | 338 | 343 | 338 | 343 | 10,000 | 686 |
| 2001-02-13 | 336 | 338 | 336 | 338 | 3,000 | 676 |
| 2001-02-09 | 341 | 342 | 335 | 335 | 11,000 | 670 |
| 2001-02-08 | 340 | 340 | 338 | 338 | 29,000 | 676 |
| 2001-02-07 | 343 | 343 | 340 | 340 | 8,000 | 680 |
| 2001-02-06 | 340 | 343 | 340 | 343 | 16,000 | 686 |
| 2001-02-05 | 343 | 343 | 340 | 340 | 5,000 | 680 |
| 2001-02-02 | 343 | 343 | 343 | 343 | 6,000 | 686 |
| 2001-02-01 | 344 | 344 | 340 | 340 | 5,000 | 680 |
| 2001-01-31 | 345 | 345 | 340 | 344 | 8,000 | 688 |
| 2001-01-30 | 341 | 345 | 340 | 342 | 19,000 | 684 |
| 2001-01-29 | 341 | 346 | 341 | 341 | 15,000 | 682 |
| 2001-01-26 | 343 | 343 | 340 | 340 | 6,000 | 680 |
| 2001-01-25 | 346 | 346 | 340 | 342 | 15,000 | 684 |
| 2001-01-24 | 341 | 346 | 341 | 341 | 22,000 | 682 |
| 2001-01-23 | 344 | 345 | 340 | 340 | 19,000 | 680 |
| 2001-01-22 | 340 | 344 | 340 | 341 | 11,000 | 682 |
| 2001-01-19 | 340 | 340 | 330 | 330 | 79,000 | 660 |
| 2001-01-18 | 338 | 340 | 330 | 338 | 42,000 | 676 |
| 2001-01-17 | 340 | 340 | 338 | 339 | 12,000 | 678 |
| 2001-01-16 | 340 | 345 | 337 | 340 | 81,000 | 680 |
| 2001-01-15 | 358 | 358 | 337 | 338 | 31,000 | 676 |
| 2001-01-12 | 339 | 358 | 339 | 350 | 76,000 | 700 |
| 2001-01-11 | 356 | 356 | 341 | 344 | 41,000 | 688 |
| 2001-01-10 | 352 | 360 | 352 | 360 | 13,000 | 720 |
| 2001-01-09 | 354 | 354 | 354 | 354 | 3,000 | 708 |
| 2001-01-05 | 366 | 370 | 364 | 365 | 23,000 | 730 |
| 2001-01-04 | 376 | 376 | 356 | 366 | 24,000 | 732 |
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
