7702 (株)JMS の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 280 | 280 | 270 | 278 | 11,000 | 556 |
| 2002-12-27 | 279 | 279 | 268 | 276 | 10,000 | 552 |
| 2002-12-26 | 264 | 264 | 264 | 264 | 3,000 | 528 |
| 2002-12-25 | 260 | 265 | 258 | 259 | 30,000 | 518 |
| 2002-12-24 | 260 | 270 | 255 | 270 | 44,000 | 540 |
| 2002-12-20 | 246 | 263 | 246 | 263 | 50,000 | 526 |
| 2002-12-19 | 252 | 252 | 238 | 249 | 39,000 | 498 |
| 2002-12-18 | 261 | 263 | 256 | 257 | 23,000 | 514 |
| 2002-12-17 | 256 | 265 | 256 | 265 | 32,000 | 530 |
| 2002-12-16 | 260 | 260 | 250 | 252 | 43,000 | 504 |
| 2002-12-13 | 272 | 272 | 270 | 271 | 67,000 | 542 |
| 2002-12-12 | 275 | 275 | 267 | 270 | 27,000 | 540 |
| 2002-12-11 | 280 | 284 | 277 | 280 | 16,000 | 560 |
| 2002-12-10 | 285 | 285 | 280 | 284 | 39,000 | 568 |
| 2002-12-09 | 270 | 280 | 270 | 280 | 14,000 | 560 |
| 2002-12-06 | 279 | 281 | 275 | 275 | 20,000 | 550 |
| 2002-12-05 | 282 | 288 | 282 | 283 | 13,000 | 566 |
| 2002-12-04 | 285 | 285 | 280 | 285 | 20,000 | 570 |
| 2002-12-03 | 288 | 293 | 288 | 289 | 23,000 | 578 |
| 2002-12-02 | 284 | 289 | 284 | 285 | 15,000 | 570 |
| 2002-11-29 | 290 | 294 | 280 | 294 | 57,000 | 588 |
| 2002-11-28 | 288 | 290 | 283 | 285 | 23,000 | 570 |
| 2002-11-27 | 284 | 288 | 280 | 288 | 41,000 | 576 |
| 2002-11-26 | 283 | 285 | 282 | 285 | 16,000 | 570 |
| 2002-11-25 | 279 | 282 | 279 | 280 | 48,000 | 560 |
| 2002-11-22 | 276 | 280 | 275 | 279 | 26,000 | 558 |
| 2002-11-21 | 274 | 278 | 274 | 276 | 16,000 | 552 |
| 2002-11-20 | 260 | 281 | 260 | 279 | 19,000 | 558 |
| 2002-11-19 | 261 | 267 | 256 | 264 | 18,000 | 528 |
| 2002-11-18 | 301 | 301 | 283 | 284 | 23,000 | 568 |
| 2002-11-15 | 305 | 305 | 298 | 301 | 13,000 | 602 |
| 2002-11-14 | 300 | 306 | 300 | 301 | 17,000 | 602 |
| 2002-11-13 | 309 | 309 | 307 | 308 | 8,000 | 616 |
| 2002-11-12 | 311 | 313 | 308 | 308 | 20,000 | 616 |
| 2002-11-11 | 318 | 318 | 310 | 310 | 15,000 | 620 |
| 2002-11-08 | 321 | 321 | 317 | 320 | 15,000 | 640 |
| 2002-11-07 | 319 | 320 | 317 | 318 | 20,000 | 636 |
| 2002-11-06 | 325 | 325 | 319 | 319 | 12,000 | 638 |
| 2002-11-05 | 313 | 321 | 313 | 321 | 13,000 | 642 |
| 2002-11-01 | 322 | 323 | 310 | 314 | 22,000 | 628 |
| 2002-10-31 | 325 | 325 | 322 | 322 | 9,000 | 644 |
| 2002-10-30 | 319 | 325 | 314 | 325 | 18,000 | 650 |
| 2002-10-29 | 320 | 320 | 315 | 318 | 13,000 | 636 |
| 2002-10-28 | 321 | 321 | 311 | 321 | 10,000 | 642 |
| 2002-10-25 | 305 | 321 | 301 | 320 | 12,000 | 640 |
| 2002-10-24 | 310 | 311 | 310 | 310 | 7,000 | 620 |
| 2002-10-23 | 306 | 314 | 303 | 313 | 16,000 | 626 |
| 2002-10-22 | 316 | 318 | 312 | 314 | 25,000 | 628 |
| 2002-10-21 | 320 | 321 | 314 | 321 | 29,000 | 642 |
| 2002-10-18 | 321 | 321 | 320 | 321 | 12,000 | 642 |
| 2002-10-17 | 324 | 324 | 316 | 321 | 15,000 | 642 |
| 2002-10-16 | 329 | 329 | 313 | 318 | 15,000 | 636 |
| 2002-10-15 | 326 | 326 | 320 | 325 | 19,000 | 650 |
| 2002-10-11 | 311 | 321 | 311 | 320 | 13,000 | 640 |
| 2002-10-10 | 301 | 302 | 299 | 302 | 19,000 | 604 |
| 2002-10-09 | 307 | 307 | 300 | 300 | 15,000 | 600 |
| 2002-10-08 | 304 | 308 | 304 | 306 | 13,000 | 612 |
| 2002-10-07 | 308 | 309 | 303 | 304 | 13,000 | 608 |
| 2002-10-04 | 324 | 324 | 323 | 323 | 2,000 | 646 |
| 2002-10-03 | 323 | 327 | 320 | 325 | 21,000 | 650 |
| 2002-10-02 | 332 | 332 | 326 | 328 | 7,000 | 656 |
| 2002-10-01 | 330 | 330 | 325 | 327 | 8,000 | 654 |
| 2002-09-30 | 339 | 339 | 332 | 332 | 25,000 | 664 |
| 2002-09-27 | 334 | 334 | 330 | 334 | 16,000 | 668 |
| 2002-09-26 | 327 | 329 | 324 | 324 | 10,000 | 648 |
| 2002-09-25 | 320 | 330 | 320 | 327 | 11,000 | 654 |
| 2002-09-24 | 319 | 320 | 319 | 320 | 6,000 | 640 |
| 2002-09-20 | 316 | 324 | 316 | 324 | 16,000 | 648 |
| 2002-09-19 | 338 | 339 | 325 | 325 | 27,000 | 650 |
| 2002-09-18 | 327 | 328 | 325 | 328 | 5,000 | 656 |
| 2002-09-17 | 321 | 333 | 321 | 329 | 23,000 | 658 |
| 2002-09-13 | 309 | 316 | 309 | 316 | 70,000 | 632 |
| 2002-09-12 | 315 | 323 | 315 | 319 | 28,000 | 638 |
| 2002-09-11 | 339 | 339 | 325 | 325 | 13,000 | 650 |
| 2002-09-10 | 331 | 331 | 326 | 329 | 15,000 | 658 |
| 2002-09-09 | 320 | 321 | 320 | 321 | 6,000 | 642 |
| 2002-09-06 | 321 | 321 | 318 | 318 | 7,000 | 636 |
| 2002-09-05 | 323 | 324 | 318 | 321 | 20,000 | 642 |
| 2002-09-04 | 322 | 323 | 318 | 318 | 13,000 | 636 |
| 2002-09-03 | 345 | 345 | 325 | 326 | 32,000 | 652 |
| 2002-09-02 | 337 | 340 | 335 | 335 | 26,000 | 670 |
| 2002-08-30 | 346 | 346 | 335 | 340 | 37,000 | 680 |
| 2002-08-29 | 352 | 352 | 337 | 337 | 30,000 | 674 |
| 2002-08-28 | 352 | 352 | 343 | 347 | 18,000 | 694 |
| 2002-08-27 | 344 | 352 | 343 | 352 | 17,000 | 704 |
| 2002-08-26 | 348 | 357 | 339 | 354 | 17,000 | 708 |
| 2002-08-23 | 350 | 350 | 338 | 338 | 20,000 | 676 |
| 2002-08-22 | 331 | 336 | 331 | 332 | 37,000 | 664 |
| 2002-08-21 | 345 | 345 | 339 | 342 | 12,000 | 684 |
| 2002-08-20 | 336 | 348 | 335 | 340 | 18,000 | 680 |
| 2002-08-19 | 359 | 359 | 336 | 339 | 20,000 | 678 |
| 2002-08-16 | 354 | 360 | 343 | 354 | 20,000 | 708 |
| 2002-08-15 | 351 | 355 | 346 | 354 | 11,000 | 708 |
| 2002-08-14 | 348 | 355 | 348 | 351 | 22,000 | 702 |
| 2002-08-13 | 344 | 350 | 344 | 350 | 21,000 | 700 |
| 2002-08-12 | 349 | 349 | 334 | 338 | 17,000 | 676 |
| 2002-08-09 | 349 | 349 | 342 | 349 | 36,000 | 698 |
| 2002-08-08 | 334 | 334 | 329 | 329 | 5,000 | 658 |
| 2002-08-07 | 330 | 331 | 326 | 330 | 13,000 | 660 |
| 2002-08-06 | 333 | 333 | 331 | 331 | 6,000 | 662 |
| 2002-08-05 | 343 | 343 | 335 | 335 | 4,000 | 670 |
| 2002-08-02 | 340 | 340 | 330 | 335 | 9,000 | 670 |
| 2002-08-01 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2002-07-31 | 364 | 364 | 353 | 353 | 6,000 | 706 |
| 2002-07-30 | 352 | 360 | 349 | 359 | 33,000 | 718 |
| 2002-07-29 | 330 | 342 | 321 | 342 | 41,000 | 684 |
| 2002-07-26 | 325 | 330 | 316 | 330 | 31,000 | 660 |
| 2002-07-25 | 330 | 330 | 318 | 324 | 21,000 | 648 |
| 2002-07-24 | 325 | 325 | 321 | 322 | 12,000 | 644 |
| 2002-07-23 | 323 | 325 | 322 | 324 | 9,000 | 648 |
| 2002-07-22 | 323 | 325 | 323 | 325 | 12,000 | 650 |
| 2002-07-19 | 334 | 334 | 328 | 328 | 13,000 | 656 |
| 2002-07-18 | 332 | 334 | 329 | 331 | 12,000 | 662 |
| 2002-07-17 | 326 | 327 | 321 | 327 | 19,000 | 654 |
| 2002-07-16 | 335 | 335 | 327 | 327 | 26,000 | 654 |
| 2002-07-15 | 350 | 350 | 343 | 343 | 5,000 | 686 |
| 2002-07-12 | 355 | 356 | 349 | 349 | 10,000 | 698 |
| 2002-07-11 | 359 | 362 | 353 | 355 | 39,000 | 710 |
| 2002-07-10 | 367 | 367 | 362 | 363 | 21,000 | 726 |
| 2002-07-09 | 353 | 357 | 353 | 357 | 6,000 | 714 |
| 2002-07-08 | 354 | 354 | 351 | 353 | 7,000 | 706 |
| 2002-07-05 | 356 | 358 | 356 | 358 | 5,000 | 716 |
| 2002-07-04 | 354 | 355 | 354 | 355 | 6,000 | 710 |
| 2002-07-03 | 354 | 368 | 347 | 364 | 16,000 | 728 |
| 2002-07-02 | 341 | 348 | 341 | 348 | 5,000 | 696 |
| 2002-07-01 | 341 | 348 | 341 | 348 | 13,000 | 696 |
| 2002-06-28 | 336 | 343 | 336 | 343 | 10,000 | 686 |
| 2002-06-27 | 336 | 341 | 331 | 331 | 10,000 | 662 |
| 2002-06-26 | 339 | 339 | 331 | 336 | 19,000 | 672 |
| 2002-06-25 | 365 | 365 | 356 | 356 | 8,000 | 712 |
| 2002-06-24 | 331 | 369 | 331 | 369 | 16,000 | 738 |
| 2002-06-21 | 336 | 341 | 331 | 335 | 7,000 | 670 |
| 2002-06-20 | 335 | 340 | 334 | 340 | 9,000 | 680 |
| 2002-06-19 | 359 | 359 | 345 | 345 | 6,000 | 690 |
| 2002-06-18 | 349 | 359 | 349 | 359 | 14,000 | 718 |
| 2002-06-17 | 357 | 357 | 340 | 348 | 20,000 | 696 |
| 2002-06-14 | 362 | 365 | 361 | 363 | 84,000 | 726 |
| 2002-06-13 | 377 | 380 | 371 | 380 | 11,000 | 760 |
| 2002-06-12 | 390 | 390 | 380 | 380 | 4,000 | 760 |
| 2002-06-11 | 393 | 393 | 390 | 390 | 6,000 | 780 |
| 2002-06-10 | 390 | 390 | 381 | 383 | 8,000 | 766 |
| 2002-06-07 | 382 | 382 | 367 | 375 | 24,000 | 750 |
| 2002-06-06 | 400 | 408 | 381 | 384 | 54,000 | 768 |
| 2002-06-05 | 365 | 400 | 365 | 400 | 46,000 | 800 |
| 2002-06-04 | 367 | 367 | 363 | 364 | 12,000 | 728 |
| 2002-06-03 | 377 | 379 | 377 | 377 | 10,000 | 754 |
| 2002-05-31 | 375 | 378 | 374 | 377 | 18,000 | 754 |
| 2002-05-30 | 378 | 378 | 372 | 376 | 30,000 | 752 |
| 2002-05-29 | 370 | 370 | 360 | 369 | 15,000 | 738 |
| 2002-05-28 | 364 | 365 | 361 | 365 | 15,000 | 730 |
| 2002-05-27 | 375 | 375 | 366 | 366 | 39,000 | 732 |
| 2002-05-24 | 370 | 375 | 365 | 375 | 35,000 | 750 |
| 2002-05-23 | 370 | 370 | 363 | 363 | 17,000 | 726 |
| 2002-05-22 | 351 | 368 | 351 | 368 | 27,000 | 736 |
| 2002-05-21 | 345 | 350 | 345 | 350 | 9,000 | 700 |
| 2002-05-20 | 346 | 350 | 346 | 350 | 11,000 | 700 |
| 2002-05-17 | 346 | 350 | 341 | 341 | 16,000 | 682 |
| 2002-05-16 | 335 | 343 | 335 | 343 | 16,000 | 686 |
| 2002-05-15 | 339 | 339 | 335 | 336 | 18,000 | 672 |
| 2002-05-14 | 339 | 339 | 336 | 336 | 6,000 | 672 |
| 2002-05-13 | 342 | 342 | 330 | 334 | 11,000 | 668 |
| 2002-05-10 | 336 | 341 | 336 | 337 | 8,000 | 674 |
| 2002-05-09 | 340 | 342 | 335 | 335 | 9,000 | 670 |
| 2002-05-08 | 333 | 338 | 333 | 333 | 18,000 | 666 |
| 2002-05-07 | 335 | 335 | 334 | 335 | 10,000 | 670 |
| 2002-05-02 | 330 | 335 | 328 | 335 | 16,000 | 670 |
| 2002-05-01 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2002-04-30 | 335 | 335 | 330 | 331 | 23,000 | 662 |
| 2002-04-26 | 333 | 334 | 328 | 330 | 27,000 | 660 |
| 2002-04-25 | 330 | 332 | 328 | 328 | 23,000 | 656 |
| 2002-04-24 | 332 | 333 | 330 | 330 | 15,000 | 660 |
| 2002-04-23 | 328 | 335 | 328 | 332 | 27,000 | 664 |
| 2002-04-22 | 328 | 331 | 328 | 328 | 22,000 | 656 |
| 2002-04-19 | 330 | 332 | 328 | 329 | 9,000 | 658 |
| 2002-04-18 | 340 | 340 | 330 | 331 | 16,000 | 662 |
| 2002-04-17 | 330 | 340 | 330 | 340 | 21,000 | 680 |
| 2002-04-16 | 330 | 332 | 326 | 332 | 37,000 | 664 |
| 2002-04-15 | 326 | 327 | 325 | 327 | 6,000 | 654 |
| 2002-04-12 | 339 | 339 | 330 | 338 | 13,000 | 676 |
| 2002-04-11 | 344 | 344 | 335 | 340 | 9,000 | 680 |
| 2002-04-10 | 354 | 354 | 351 | 352 | 15,000 | 704 |
| 2002-04-09 | 350 | 350 | 344 | 344 | 6,000 | 688 |
| 2002-04-08 | 343 | 351 | 340 | 340 | 10,000 | 680 |
| 2002-04-05 | 340 | 341 | 340 | 341 | 8,000 | 682 |
| 2002-04-04 | 338 | 343 | 338 | 340 | 8,000 | 680 |
| 2002-04-03 | 326 | 341 | 326 | 332 | 11,000 | 664 |
| 2002-04-02 | 329 | 336 | 329 | 331 | 10,000 | 662 |
| 2002-04-01 | 352 | 352 | 322 | 324 | 11,000 | 648 |
| 2002-03-29 | 360 | 360 | 342 | 342 | 14,000 | 684 |
| 2002-03-28 | 360 | 360 | 356 | 356 | 8,000 | 712 |
| 2002-03-27 | 353 | 360 | 350 | 360 | 16,000 | 720 |
| 2002-03-26 | 350 | 355 | 348 | 350 | 10,000 | 700 |
| 2002-03-25 | 352 | 357 | 352 | 354 | 17,000 | 708 |
| 2002-03-22 | 344 | 352 | 344 | 352 | 35,000 | 704 |
| 2002-03-20 | 344 | 349 | 344 | 344 | 21,000 | 688 |
| 2002-03-19 | 345 | 350 | 344 | 350 | 20,000 | 700 |
| 2002-03-18 | 344 | 350 | 344 | 344 | 19,000 | 688 |
| 2002-03-15 | 346 | 346 | 342 | 344 | 14,000 | 688 |
| 2002-03-14 | 359 | 360 | 350 | 356 | 5,000 | 712 |
| 2002-03-13 | 361 | 361 | 356 | 359 | 23,000 | 718 |
| 2002-03-12 | 371 | 371 | 362 | 362 | 9,000 | 724 |
| 2002-03-11 | 360 | 369 | 360 | 367 | 24,000 | 734 |
| 2002-03-08 | 358 | 359 | 347 | 359 | 76,000 | 718 |
| 2002-03-07 | 353 | 358 | 353 | 353 | 15,000 | 706 |
| 2002-03-06 | 347 | 357 | 347 | 349 | 14,000 | 698 |
| 2002-03-05 | 346 | 349 | 346 | 347 | 14,000 | 694 |
| 2002-03-04 | 350 | 360 | 348 | 360 | 22,000 | 720 |
| 2002-03-01 | 348 | 348 | 321 | 340 | 10,000 | 680 |
| 2002-02-28 | 332 | 353 | 330 | 353 | 29,000 | 706 |
| 2002-02-27 | 318 | 321 | 312 | 321 | 26,000 | 642 |
| 2002-02-26 | 312 | 319 | 312 | 318 | 14,000 | 636 |
| 2002-02-25 | 310 | 312 | 310 | 312 | 9,000 | 624 |
| 2002-02-22 | 310 | 310 | 304 | 309 | 9,000 | 618 |
| 2002-02-21 | 310 | 310 | 309 | 310 | 8,000 | 620 |
| 2002-02-20 | 301 | 310 | 301 | 310 | 6,000 | 620 |
| 2002-02-19 | 309 | 309 | 302 | 302 | 4,000 | 604 |
| 2002-02-18 | 316 | 316 | 310 | 310 | 4,000 | 620 |
| 2002-02-15 | 311 | 312 | 297 | 312 | 22,000 | 624 |
| 2002-02-14 | 317 | 319 | 316 | 316 | 10,000 | 632 |
| 2002-02-13 | 315 | 317 | 309 | 309 | 10,000 | 618 |
| 2002-02-12 | 305 | 315 | 305 | 315 | 5,000 | 630 |
| 2002-02-08 | 311 | 311 | 305 | 305 | 23,000 | 610 |
| 2002-02-07 | 305 | 305 | 300 | 301 | 14,000 | 602 |
| 2002-02-06 | 307 | 308 | 304 | 304 | 6,000 | 608 |
| 2002-02-05 | 306 | 307 | 306 | 307 | 9,000 | 614 |
| 2002-02-04 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2002-02-01 | 309 | 311 | 305 | 310 | 16,000 | 620 |
| 2002-01-31 | 310 | 315 | 305 | 305 | 10,000 | 610 |
| 2002-01-30 | 311 | 311 | 307 | 310 | 13,000 | 620 |
| 2002-01-29 | 309 | 309 | 309 | 309 | 2,000 | 618 |
| 2002-01-28 | 311 | 311 | 294 | 309 | 17,000 | 618 |
| 2002-01-25 | 315 | 316 | 311 | 311 | 8,000 | 622 |
| 2002-01-24 | 307 | 315 | 307 | 315 | 11,000 | 630 |
| 2002-01-23 | 315 | 316 | 304 | 312 | 12,000 | 624 |
| 2002-01-22 | 308 | 314 | 308 | 314 | 6,000 | 628 |
| 2002-01-21 | 306 | 318 | 306 | 318 | 13,000 | 636 |
| 2002-01-18 | 305 | 305 | 301 | 305 | 17,000 | 610 |
| 2002-01-17 | 307 | 307 | 307 | 307 | 4,000 | 614 |
| 2002-01-16 | 307 | 317 | 307 | 310 | 13,000 | 620 |
| 2002-01-15 | 319 | 324 | 306 | 307 | 10,000 | 614 |
| 2002-01-11 | 315 | 321 | 311 | 319 | 77,000 | 638 |
| 2002-01-10 | 320 | 320 | 310 | 310 | 12,000 | 620 |
| 2002-01-09 | 321 | 321 | 315 | 315 | 4,000 | 630 |
| 2002-01-08 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 2002-01-07 | 333 | 333 | 325 | 325 | 9,000 | 650 |
| 2002-01-04 | 315 | 323 | 315 | 323 | 5,000 | 646 |
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
