7702 (株)JMS の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 288 | 290 | 288 | 290 | 28,000 | 580 |
| 2003-12-29 | 281 | 288 | 281 | 287 | 16,000 | 574 |
| 2003-12-26 | 282 | 283 | 280 | 283 | 14,000 | 566 |
| 2003-12-25 | 284 | 284 | 280 | 283 | 11,000 | 566 |
| 2003-12-24 | 285 | 287 | 285 | 286 | 31,000 | 572 |
| 2003-12-22 | 290 | 290 | 285 | 289 | 25,000 | 578 |
| 2003-12-19 | 290 | 290 | 286 | 288 | 31,000 | 576 |
| 2003-12-18 | 287 | 287 | 285 | 285 | 16,000 | 570 |
| 2003-12-17 | 289 | 293 | 286 | 288 | 17,000 | 576 |
| 2003-12-16 | 287 | 292 | 286 | 292 | 14,000 | 584 |
| 2003-12-15 | 292 | 293 | 287 | 287 | 27,000 | 574 |
| 2003-12-12 | 294 | 294 | 286 | 291 | 49,000 | 582 |
| 2003-12-11 | 292 | 294 | 292 | 292 | 9,000 | 584 |
| 2003-12-10 | 294 | 295 | 292 | 293 | 29,000 | 586 |
| 2003-12-09 | 290 | 294 | 290 | 292 | 22,000 | 584 |
| 2003-12-08 | 286 | 288 | 286 | 288 | 7,000 | 576 |
| 2003-12-05 | 292 | 292 | 286 | 288 | 24,000 | 576 |
| 2003-12-04 | 286 | 290 | 286 | 290 | 13,000 | 580 |
| 2003-12-03 | 291 | 291 | 290 | 290 | 11,000 | 580 |
| 2003-12-02 | 289 | 292 | 289 | 290 | 16,000 | 580 |
| 2003-12-01 | 291 | 291 | 288 | 288 | 10,000 | 576 |
| 2003-11-28 | 291 | 293 | 291 | 291 | 11,000 | 582 |
| 2003-11-27 | 292 | 292 | 289 | 289 | 8,000 | 578 |
| 2003-11-26 | 295 | 295 | 293 | 293 | 3,000 | 586 |
| 2003-11-25 | 296 | 296 | 295 | 296 | 4,000 | 592 |
| 2003-11-21 | 287 | 297 | 287 | 295 | 12,000 | 590 |
| 2003-11-20 | 292 | 300 | 285 | 290 | 63,000 | 580 |
| 2003-11-19 | 290 | 300 | 290 | 300 | 31,000 | 600 |
| 2003-11-18 | 286 | 288 | 285 | 288 | 15,000 | 576 |
| 2003-11-17 | 303 | 303 | 286 | 286 | 14,000 | 572 |
| 2003-11-14 | 304 | 304 | 300 | 300 | 13,000 | 600 |
| 2003-11-13 | 302 | 302 | 300 | 301 | 8,000 | 602 |
| 2003-11-12 | 303 | 305 | 302 | 302 | 15,000 | 604 |
| 2003-11-11 | 302 | 304 | 299 | 303 | 30,000 | 606 |
| 2003-11-10 | 304 | 308 | 303 | 304 | 10,000 | 608 |
| 2003-11-07 | 307 | 309 | 304 | 304 | 14,000 | 608 |
| 2003-11-06 | 303 | 307 | 302 | 304 | 12,000 | 608 |
| 2003-11-05 | 305 | 310 | 302 | 303 | 21,000 | 606 |
| 2003-11-04 | 301 | 307 | 301 | 305 | 17,000 | 610 |
| 2003-10-31 | 305 | 305 | 300 | 301 | 38,000 | 602 |
| 2003-10-30 | 305 | 309 | 301 | 302 | 37,000 | 604 |
| 2003-10-29 | 305 | 312 | 305 | 306 | 51,000 | 612 |
| 2003-10-28 | 296 | 307 | 293 | 304 | 73,000 | 608 |
| 2003-10-27 | 286 | 300 | 275 | 296 | 180,000 | 592 |
| 2003-10-24 | 340 | 341 | 330 | 331 | 31,000 | 662 |
| 2003-10-23 | 342 | 343 | 340 | 340 | 22,000 | 680 |
| 2003-10-22 | 349 | 349 | 345 | 345 | 8,000 | 690 |
| 2003-10-21 | 352 | 353 | 350 | 350 | 14,000 | 700 |
| 2003-10-20 | 344 | 360 | 342 | 355 | 38,000 | 710 |
| 2003-10-17 | 343 | 348 | 342 | 344 | 23,000 | 688 |
| 2003-10-16 | 350 | 350 | 345 | 346 | 16,000 | 692 |
| 2003-10-15 | 350 | 350 | 346 | 346 | 7,000 | 692 |
| 2003-10-14 | 343 | 350 | 343 | 350 | 20,000 | 700 |
| 2003-10-10 | 346 | 348 | 342 | 342 | 22,000 | 684 |
| 2003-10-09 | 346 | 348 | 341 | 341 | 18,000 | 682 |
| 2003-10-08 | 344 | 349 | 344 | 345 | 41,000 | 690 |
| 2003-10-07 | 347 | 352 | 343 | 345 | 52,000 | 690 |
| 2003-10-06 | 345 | 351 | 345 | 347 | 16,000 | 694 |
| 2003-10-03 | 341 | 350 | 341 | 350 | 21,000 | 700 |
| 2003-10-02 | 343 | 344 | 341 | 344 | 22,000 | 688 |
| 2003-10-01 | 344 | 344 | 342 | 343 | 20,000 | 686 |
| 2003-09-30 | 341 | 341 | 336 | 337 | 17,000 | 674 |
| 2003-09-29 | 339 | 343 | 334 | 338 | 10,000 | 676 |
| 2003-09-26 | 337 | 341 | 336 | 337 | 11,000 | 674 |
| 2003-09-25 | 346 | 346 | 338 | 338 | 15,000 | 676 |
| 2003-09-24 | 347 | 350 | 346 | 346 | 18,000 | 692 |
| 2003-09-22 | 349 | 350 | 346 | 349 | 24,000 | 698 |
| 2003-09-19 | 352 | 352 | 347 | 350 | 28,000 | 700 |
| 2003-09-18 | 349 | 350 | 345 | 347 | 22,000 | 694 |
| 2003-09-17 | 347 | 349 | 343 | 348 | 39,000 | 696 |
| 2003-09-16 | 345 | 347 | 345 | 346 | 16,000 | 692 |
| 2003-09-12 | 344 | 345 | 342 | 345 | 63,000 | 690 |
| 2003-09-11 | 343 | 344 | 339 | 339 | 16,000 | 678 |
| 2003-09-10 | 344 | 346 | 343 | 345 | 34,000 | 690 |
| 2003-09-09 | 342 | 343 | 342 | 343 | 9,000 | 686 |
| 2003-09-08 | 345 | 345 | 341 | 342 | 22,000 | 684 |
| 2003-09-05 | 344 | 345 | 342 | 345 | 14,000 | 690 |
| 2003-09-04 | 342 | 345 | 341 | 341 | 20,000 | 682 |
| 2003-09-03 | 343 | 344 | 340 | 341 | 33,000 | 682 |
| 2003-09-02 | 339 | 344 | 339 | 340 | 23,000 | 680 |
| 2003-09-01 | 349 | 349 | 334 | 334 | 41,000 | 668 |
| 2003-08-29 | 328 | 330 | 325 | 329 | 25,000 | 658 |
| 2003-08-28 | 329 | 331 | 321 | 323 | 32,000 | 646 |
| 2003-08-27 | 319 | 330 | 319 | 329 | 24,000 | 658 |
| 2003-08-26 | 324 | 328 | 324 | 327 | 13,000 | 654 |
| 2003-08-25 | 331 | 331 | 325 | 327 | 22,000 | 654 |
| 2003-08-22 | 333 | 337 | 333 | 333 | 17,000 | 666 |
| 2003-08-21 | 333 | 337 | 332 | 333 | 24,000 | 666 |
| 2003-08-20 | 332 | 335 | 332 | 333 | 28,000 | 666 |
| 2003-08-19 | 333 | 334 | 329 | 331 | 29,000 | 662 |
| 2003-08-18 | 330 | 333 | 327 | 333 | 18,000 | 666 |
| 2003-08-15 | 321 | 329 | 321 | 327 | 14,000 | 654 |
| 2003-08-14 | 319 | 321 | 319 | 321 | 8,000 | 642 |
| 2003-08-13 | 313 | 316 | 313 | 316 | 8,000 | 632 |
| 2003-08-12 | 314 | 315 | 313 | 314 | 9,000 | 628 |
| 2003-08-11 | 314 | 315 | 310 | 311 | 5,000 | 622 |
| 2003-08-08 | 319 | 319 | 312 | 312 | 29,000 | 624 |
| 2003-08-07 | 305 | 306 | 305 | 306 | 14,000 | 612 |
| 2003-08-06 | 319 | 319 | 312 | 312 | 16,000 | 624 |
| 2003-08-05 | 322 | 329 | 318 | 318 | 24,000 | 636 |
| 2003-08-04 | 322 | 325 | 321 | 321 | 24,000 | 642 |
| 2003-08-01 | 332 | 332 | 322 | 322 | 19,000 | 644 |
| 2003-07-31 | 334 | 334 | 327 | 327 | 22,000 | 654 |
| 2003-07-30 | 333 | 334 | 328 | 328 | 17,000 | 656 |
| 2003-07-29 | 334 | 338 | 330 | 332 | 19,000 | 664 |
| 2003-07-28 | 327 | 334 | 327 | 330 | 20,000 | 660 |
| 2003-07-25 | 321 | 327 | 321 | 323 | 12,000 | 646 |
| 2003-07-24 | 327 | 327 | 324 | 326 | 9,000 | 652 |
| 2003-07-23 | 329 | 330 | 320 | 328 | 23,000 | 656 |
| 2003-07-22 | 330 | 332 | 330 | 330 | 14,000 | 660 |
| 2003-07-18 | 330 | 330 | 326 | 330 | 12,000 | 660 |
| 2003-07-17 | 332 | 336 | 330 | 330 | 18,000 | 660 |
| 2003-07-16 | 337 | 337 | 332 | 337 | 18,000 | 674 |
| 2003-07-15 | 341 | 341 | 332 | 332 | 26,000 | 664 |
| 2003-07-14 | 335 | 336 | 334 | 336 | 13,000 | 672 |
| 2003-07-11 | 335 | 340 | 335 | 337 | 32,000 | 674 |
| 2003-07-10 | 346 | 347 | 344 | 344 | 37,000 | 688 |
| 2003-07-09 | 341 | 344 | 338 | 343 | 25,000 | 686 |
| 2003-07-08 | 341 | 344 | 335 | 336 | 38,000 | 672 |
| 2003-07-07 | 347 | 347 | 340 | 340 | 33,000 | 680 |
| 2003-07-04 | 340 | 347 | 340 | 347 | 15,000 | 694 |
| 2003-07-03 | 351 | 352 | 341 | 341 | 39,000 | 682 |
| 2003-07-02 | 353 | 355 | 344 | 351 | 42,000 | 702 |
| 2003-07-01 | 350 | 356 | 340 | 344 | 63,000 | 688 |
| 2003-06-30 | 357 | 358 | 345 | 347 | 57,000 | 694 |
| 2003-06-27 | 341 | 354 | 341 | 352 | 56,000 | 704 |
| 2003-06-26 | 327 | 336 | 327 | 336 | 72,000 | 672 |
| 2003-06-25 | 320 | 323 | 320 | 320 | 14,000 | 640 |
| 2003-06-24 | 324 | 325 | 321 | 321 | 13,000 | 642 |
| 2003-06-23 | 323 | 326 | 323 | 323 | 9,000 | 646 |
| 2003-06-20 | 326 | 327 | 323 | 323 | 12,000 | 646 |
| 2003-06-19 | 327 | 327 | 321 | 322 | 25,000 | 644 |
| 2003-06-18 | 325 | 328 | 325 | 327 | 7,000 | 654 |
| 2003-06-17 | 327 | 330 | 324 | 324 | 21,000 | 648 |
| 2003-06-16 | 327 | 329 | 327 | 327 | 10,000 | 654 |
| 2003-06-13 | 332 | 332 | 326 | 326 | 73,000 | 652 |
| 2003-06-12 | 329 | 330 | 327 | 327 | 13,000 | 654 |
| 2003-06-11 | 326 | 329 | 326 | 327 | 28,000 | 654 |
| 2003-06-10 | 328 | 328 | 325 | 325 | 15,000 | 650 |
| 2003-06-09 | 332 | 333 | 325 | 327 | 16,000 | 654 |
| 2003-06-06 | 330 | 330 | 324 | 325 | 12,000 | 650 |
| 2003-06-05 | 323 | 328 | 321 | 328 | 21,000 | 656 |
| 2003-06-04 | 324 | 327 | 321 | 327 | 43,000 | 654 |
| 2003-06-03 | 332 | 332 | 323 | 329 | 16,000 | 658 |
| 2003-06-02 | 333 | 333 | 330 | 332 | 11,000 | 664 |
| 2003-05-30 | 333 | 336 | 332 | 332 | 14,000 | 664 |
| 2003-05-29 | 322 | 332 | 322 | 332 | 13,000 | 664 |
| 2003-05-28 | 330 | 338 | 330 | 337 | 11,000 | 674 |
| 2003-05-27 | 331 | 332 | 330 | 330 | 5,000 | 660 |
| 2003-05-26 | 339 | 339 | 334 | 338 | 14,000 | 676 |
| 2003-05-23 | 329 | 332 | 329 | 332 | 38,000 | 664 |
| 2003-05-22 | 323 | 326 | 323 | 326 | 15,000 | 652 |
| 2003-05-21 | 321 | 323 | 317 | 318 | 9,000 | 636 |
| 2003-05-20 | 317 | 317 | 317 | 317 | 7,000 | 634 |
| 2003-05-19 | 320 | 321 | 317 | 317 | 14,000 | 634 |
| 2003-05-16 | 323 | 323 | 319 | 319 | 22,000 | 638 |
| 2003-05-15 | 316 | 321 | 316 | 317 | 12,000 | 634 |
| 2003-05-14 | 323 | 326 | 312 | 315 | 24,000 | 630 |
| 2003-05-13 | 315 | 329 | 315 | 318 | 26,000 | 636 |
| 2003-05-12 | 327 | 327 | 315 | 315 | 12,000 | 630 |
| 2003-05-09 | 325 | 327 | 318 | 327 | 13,000 | 654 |
| 2003-05-08 | 316 | 324 | 316 | 324 | 9,000 | 648 |
| 2003-05-07 | 315 | 327 | 312 | 318 | 28,000 | 636 |
| 2003-05-06 | 326 | 330 | 324 | 324 | 23,000 | 648 |
| 2003-05-02 | 315 | 324 | 315 | 324 | 11,000 | 648 |
| 2003-05-01 | 329 | 329 | 324 | 325 | 9,000 | 650 |
| 2003-04-30 | 325 | 329 | 320 | 329 | 28,000 | 658 |
| 2003-04-28 | 319 | 324 | 319 | 324 | 33,000 | 648 |
| 2003-04-25 | 306 | 319 | 305 | 319 | 26,000 | 638 |
| 2003-04-24 | 315 | 315 | 310 | 311 | 19,000 | 622 |
| 2003-04-23 | 320 | 320 | 315 | 315 | 6,000 | 630 |
| 2003-04-22 | 333 | 333 | 315 | 315 | 17,000 | 630 |
| 2003-04-21 | 321 | 330 | 321 | 325 | 16,000 | 650 |
| 2003-04-18 | 320 | 323 | 320 | 323 | 7,000 | 646 |
| 2003-04-17 | 322 | 323 | 318 | 319 | 14,000 | 638 |
| 2003-04-16 | 325 | 325 | 321 | 322 | 13,000 | 644 |
| 2003-04-15 | 319 | 332 | 319 | 325 | 28,000 | 650 |
| 2003-04-14 | 320 | 320 | 311 | 314 | 16,000 | 628 |
| 2003-04-11 | 322 | 322 | 317 | 319 | 21,000 | 638 |
| 2003-04-10 | 324 | 328 | 319 | 319 | 42,000 | 638 |
| 2003-04-09 | 328 | 331 | 323 | 326 | 24,000 | 652 |
| 2003-04-08 | 324 | 333 | 324 | 333 | 28,000 | 666 |
| 2003-04-07 | 360 | 360 | 317 | 326 | 106,000 | 652 |
| 2003-04-04 | 311 | 331 | 310 | 331 | 73,000 | 662 |
| 2003-04-03 | 298 | 306 | 298 | 306 | 14,000 | 612 |
| 2003-04-02 | 295 | 296 | 295 | 296 | 11,000 | 592 |
| 2003-04-01 | 287 | 298 | 287 | 295 | 15,000 | 590 |
| 2003-03-31 | 310 | 310 | 301 | 302 | 6,000 | 604 |
| 2003-03-28 | 310 | 314 | 300 | 310 | 20,000 | 620 |
| 2003-03-27 | 312 | 312 | 302 | 309 | 16,000 | 618 |
| 2003-03-26 | 298 | 307 | 298 | 307 | 14,000 | 614 |
| 2003-03-25 | 297 | 298 | 290 | 298 | 14,000 | 596 |
| 2003-03-24 | 294 | 298 | 294 | 297 | 18,000 | 594 |
| 2003-03-20 | 284 | 294 | 284 | 294 | 23,000 | 588 |
| 2003-03-19 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2003-03-18 | 292 | 298 | 286 | 286 | 11,000 | 572 |
| 2003-03-17 | 287 | 288 | 283 | 288 | 7,000 | 576 |
| 2003-03-14 | 293 | 293 | 286 | 287 | 117,000 | 574 |
| 2003-03-13 | 276 | 280 | 276 | 278 | 9,000 | 556 |
| 2003-03-12 | 275 | 275 | 272 | 275 | 14,000 | 550 |
| 2003-03-11 | 281 | 281 | 278 | 278 | 16,000 | 556 |
| 2003-03-10 | 292 | 292 | 281 | 281 | 10,000 | 562 |
| 2003-03-07 | 294 | 295 | 290 | 292 | 7,000 | 584 |
| 2003-03-06 | 291 | 296 | 291 | 296 | 13,000 | 592 |
| 2003-03-05 | 291 | 296 | 290 | 290 | 13,000 | 580 |
| 2003-03-04 | 295 | 297 | 291 | 297 | 16,000 | 594 |
| 2003-03-03 | 281 | 292 | 280 | 292 | 13,000 | 584 |
| 2003-02-28 | 290 | 290 | 280 | 280 | 18,000 | 560 |
| 2003-02-27 | 293 | 293 | 287 | 287 | 8,000 | 574 |
| 2003-02-26 | 293 | 293 | 288 | 288 | 4,000 | 576 |
| 2003-02-25 | 294 | 294 | 288 | 288 | 10,000 | 576 |
| 2003-02-24 | 297 | 300 | 296 | 296 | 10,000 | 592 |
| 2003-02-21 | 301 | 301 | 295 | 296 | 17,000 | 592 |
| 2003-02-20 | 298 | 302 | 298 | 301 | 12,000 | 602 |
| 2003-02-19 | 298 | 300 | 298 | 298 | 9,000 | 596 |
| 2003-02-18 | 299 | 302 | 297 | 297 | 28,000 | 594 |
| 2003-02-17 | 300 | 302 | 299 | 300 | 38,000 | 600 |
| 2003-02-14 | 300 | 300 | 298 | 300 | 24,000 | 600 |
| 2003-02-13 | 312 | 312 | 298 | 300 | 19,000 | 600 |
| 2003-02-12 | 305 | 310 | 305 | 307 | 29,000 | 614 |
| 2003-02-10 | 297 | 297 | 292 | 297 | 21,000 | 594 |
| 2003-02-07 | 290 | 292 | 288 | 292 | 12,000 | 584 |
| 2003-02-06 | 284 | 289 | 284 | 286 | 19,000 | 572 |
| 2003-02-05 | 289 | 294 | 284 | 284 | 25,000 | 568 |
| 2003-02-04 | 291 | 291 | 288 | 289 | 16,000 | 578 |
| 2003-02-03 | 279 | 290 | 279 | 289 | 7,000 | 578 |
| 2003-01-31 | 278 | 279 | 278 | 278 | 11,000 | 556 |
| 2003-01-30 | 287 | 287 | 279 | 280 | 14,000 | 560 |
| 2003-01-29 | 280 | 291 | 280 | 282 | 15,000 | 564 |
| 2003-01-28 | 277 | 278 | 277 | 277 | 13,000 | 554 |
| 2003-01-27 | 268 | 277 | 268 | 276 | 12,000 | 552 |
| 2003-01-24 | 282 | 287 | 282 | 282 | 12,000 | 564 |
| 2003-01-23 | 277 | 282 | 276 | 282 | 6,000 | 564 |
| 2003-01-22 | 283 | 283 | 277 | 277 | 10,000 | 554 |
| 2003-01-21 | 283 | 283 | 280 | 283 | 13,000 | 566 |
| 2003-01-20 | 273 | 283 | 273 | 283 | 21,000 | 566 |
| 2003-01-17 | 274 | 279 | 273 | 273 | 26,000 | 546 |
| 2003-01-16 | 271 | 274 | 271 | 272 | 6,000 | 544 |
| 2003-01-15 | 281 | 282 | 271 | 276 | 17,000 | 552 |
| 2003-01-14 | 271 | 271 | 271 | 271 | 5,000 | 542 |
| 2003-01-10 | 277 | 280 | 267 | 268 | 49,000 | 536 |
| 2003-01-09 | 275 | 276 | 268 | 276 | 10,000 | 552 |
| 2003-01-08 | 283 | 283 | 273 | 275 | 11,000 | 550 |
| 2003-01-07 | 295 | 295 | 288 | 288 | 14,000 | 576 |
| 2003-01-06 | 280 | 286 | 280 | 286 | 7,000 | 572 |
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
