7702 (株)JMS の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	339	339	333	333	18,000	666
2004-12-29	336	336	334	335	54,000	670
2004-12-28	333	335	331	335	15,000	670
2004-12-27	336	336	330	331	19,000	662
2004-12-24	335	340	331	334	34,000	668
2004-12-22	325	343	324	336	144,000	672
2004-12-21	319	322	319	322	43,000	644
2004-12-20	319	319	317	319	28,000	638
2004-12-17	320	320	319	319	19,000	638
2004-12-16	322	323	320	321	15,000	642
2004-12-15	324	324	321	322	22,000	644
2004-12-14	323	325	322	322	19,000	644
2004-12-13	321	327	319	327	31,000	654
2004-12-10	327	327	318	321	92,000	642
2004-12-09	317	319	316	317	37,000	634
2004-12-08	317	318	316	317	28,000	634
2004-12-07	315	320	315	317	55,000	634
2004-12-06	316	317	315	315	34,000	630
2004-12-03	319	319	314	314	18,000	628
2004-12-02	316	317	316	317	10,000	634
2004-12-01	315	318	313	314	19,000	628
2004-11-30	319	319	317	317	31,000	634
2004-11-29	315	318	315	318	16,000	636
2004-11-26	316	316	315	316	5,000	632
2004-11-25	318	319	316	316	10,000	632
2004-11-24	314	317	314	316	16,000	632
2004-11-22	320	320	314	314	18,000	628
2004-11-19	317	319	316	318	27,000	636
2004-11-18	316	317	314	315	14,000	630
2004-11-17	317	317	315	315	8,000	630
2004-11-16	320	320	315	319	10,000	638
2004-11-15	315	323	315	320	15,000	640
2004-11-12	314	316	313	313	25,000	626
2004-11-11	321	321	313	316	14,000	632
2004-11-10	320	320	316	319	20,000	638
2004-11-09	318	320	318	320	17,000	640
2004-11-08	322	322	315	315	11,000	630
2004-11-05	321	322	320	321	14,000	642
2004-11-04	322	322	318	320	11,000	640
2004-11-02	315	320	315	320	11,000	640
2004-11-01	315	315	310	313	6,000	626
2004-10-29	321	322	318	319	11,000	638
2004-10-28	320	323	319	320	12,000	640
2004-10-27	319	319	319	319	1,000	638
2004-10-26	320	322	318	322	23,000	644
2004-10-25	312	317	310	317	29,000	634
2004-10-22	319	321	318	321	12,000	642
2004-10-21	325	326	321	321	7,000	642
2004-10-20	324	326	323	324	28,000	648
2004-10-19	321	325	320	321	11,000	642
2004-10-18	330	330	316	319	15,000	638
2004-10-15	329	329	320	325	10,000	650
2004-10-14	328	328	324	326	15,000	652
2004-10-13	328	334	327	327	13,000	654
2004-10-12	326	328	326	327	9,000	654
2004-10-08	327	334	327	330	37,000	660
2004-10-07	334	334	323	327	44,000	654
2004-10-06	331	333	331	333	5,000	666
2004-10-05	332	333	332	333	24,000	666
2004-10-04	328	337	328	332	19,000	664
2004-10-01	321	327	320	326	20,000	652
2004-09-30	326	326	324	324	7,000	648
2004-09-29	326	327	322	323	13,000	646
2004-09-28	322	325	320	323	13,000	646
2004-09-27	320	321	313	317	23,000	634
2004-09-24	322	327	320	326	16,000	652
2004-09-22	332	332	318	325	36,000	650
2004-09-21	335	337	330	333	13,000	666
2004-09-17	333	336	331	335	12,000	670
2004-09-16	332	332	332	332	2,000	664
2004-09-15	335	339	335	337	21,000	674
2004-09-14	339	339	332	332	24,000	664
2004-09-10	341	341	335	336	51,000	672
2004-09-09	345	345	337	341	48,000	682
2004-09-08	341	348	341	346	59,000	692
2004-09-07	333	339	333	339	29,000	678
2004-09-06	334	335	331	335	21,000	670
2004-09-03	330	333	328	333	30,000	666
2004-09-02	328	332	328	330	18,000	660
2004-09-01	327	328	325	328	4,000	656
2004-08-31	325	326	324	324	12,000	648
2004-08-30	333	333	322	326	19,000	652
2004-08-27	325	326	324	325	18,000	650
2004-08-26	324	325	322	323	18,000	646
2004-08-25	321	323	321	323	12,000	646
2004-08-24	325	325	320	320	17,000	640
2004-08-23	316	324	316	320	19,000	640
2004-08-20	316	316	314	316	6,000	632
2004-08-19	315	315	312	315	16,000	630
2004-08-18	311	311	310	310	22,000	620
2004-08-17	312	312	309	310	13,000	620
2004-08-16	314	314	309	311	8,000	622
2004-08-13	316	316	313	313	16,000	626
2004-08-12	317	318	314	318	15,000	636
2004-08-11	319	321	315	318	13,000	636
2004-08-10	318	318	315	316	25,000	632
2004-08-09	310	315	308	314	26,000	628
2004-08-06	312	313	312	312	12,000	624
2004-08-05	315	318	312	316	16,000	632
2004-08-04	320	322	312	315	15,000	630
2004-08-03	324	326	318	319	14,000	638
2004-08-02	322	327	322	323	14,000	646
2004-07-30	333	333	314	318	31,000	636
2004-07-29	324	326	321	323	19,000	646
2004-07-28	320	325	304	321	57,000	642
2004-07-27	325	328	320	324	37,000	648
2004-07-26	343	343	329	330	43,000	660
2004-07-23	338	340	337	340	14,000	680
2004-07-22	342	344	340	340	23,000	680
2004-07-21	344	345	343	343	9,000	686
2004-07-20	340	347	340	342	13,000	684
2004-07-16	338	343	337	343	21,000	686
2004-07-15	343	346	337	338	17,000	676
2004-07-14	349	350	342	342	29,000	684
2004-07-13	353	354	349	349	22,000	698
2004-07-12	352	353	347	352	30,000	704
2004-07-09	348	349	343	349	43,000	698
2004-07-08	338	345	336	339	30,000	678
2004-07-07	340	340	334	338	34,000	676
2004-07-06	346	352	341	341	24,000	682
2004-07-05	350	352	339	348	36,000	696
2004-07-02	350	354	350	350	41,000	700
2004-07-01	351	353	349	350	52,000	700
2004-06-30	350	353	346	353	62,000	706
2004-06-29	344	354	344	346	95,000	692
2004-06-28	340	344	339	344	54,000	688
2004-06-25	338	342	337	340	25,000	680
2004-06-24	337	338	332	337	19,000	674
2004-06-23	337	337	332	332	20,000	664
2004-06-22	337	340	335	335	22,000	670
2004-06-21	340	343	337	337	17,000	674
2004-06-18	343	343	336	339	26,000	678
2004-06-17	343	343	338	342	38,000	684
2004-06-16	343	343	338	342	36,000	684
2004-06-15	340	344	339	341	30,000	682
2004-06-14	337	343	337	342	25,000	684
2004-06-11	336	341	335	335	82,000	670
2004-06-10	339	343	339	341	59,000	682
2004-06-09	340	340	331	339	59,000	678
2004-06-08	333	342	333	337	52,000	674
2004-06-07	329	329	320	329	29,000	658
2004-06-04	317	320	317	319	8,000	638
2004-06-03	330	330	318	319	21,000	638
2004-06-02	320	327	320	327	10,000	654
2004-06-01	324	324	316	320	20,000	640
2004-05-31	332	332	324	324	11,000	648
2004-05-28	336	336	326	332	21,000	664
2004-05-27	321	344	321	333	37,000	666
2004-05-26	331	332	322	322	12,000	644
2004-05-25	324	327	324	327	16,000	654
2004-05-24	312	346	312	323	88,000	646
2004-05-21	296	305	295	300	17,000	600
2004-05-20	299	300	294	294	23,000	588
2004-05-19	301	301	293	298	12,000	596
2004-05-18	292	292	290	291	19,000	582
2004-05-17	295	296	292	292	17,000	584
2004-05-14	289	298	289	295	34,000	590
2004-05-13	302	307	290	299	44,000	598
2004-05-12	302	309	300	301	22,000	602
2004-05-11	281	300	281	297	36,000	594
2004-05-10	332	332	311	311	37,000	622
2004-05-07	317	323	312	322	32,000	644
2004-05-06	332	332	315	316	18,000	632
2004-04-30	334	334	322	332	23,000	664
2004-04-28	330	333	330	332	13,000	664
2004-04-27	340	340	330	333	16,000	666
2004-04-26	336	340	336	339	13,000	678
2004-04-23	340	342	340	341	17,000	682
2004-04-22	337	339	337	339	8,000	678
2004-04-21	342	342	336	337	9,000	674
2004-04-20	344	344	333	341	21,000	682
2004-04-19	346	346	333	341	25,000	682
2004-04-16	340	340	337	337	12,000	674
2004-04-15	342	346	340	340	22,000	680
2004-04-14	337	347	337	341	37,000	682
2004-04-13	335	340	335	340	35,000	680
2004-04-12	338	338	335	336	15,000	672
2004-04-09	337	338	335	335	23,000	670
2004-04-08	338	340	336	338	24,000	676
2004-04-07	337	340	337	338	28,000	676
2004-04-06	338	341	334	337	46,000	674
2004-04-05	348	350	338	338	47,000	676
2004-04-02	336	348	336	344	36,000	688
2004-04-01	332	343	332	338	40,000	676
2004-03-31	323	332	323	329	26,000	658
2004-03-30	323	327	323	326	13,000	652
2004-03-29	322	323	322	323	12,000	646
2004-03-26	325	330	320	324	20,000	648
2004-03-25	319	320	318	320	42,000	640
2004-03-24	317	324	317	321	35,000	642
2004-03-23	311	316	311	316	12,000	632
2004-03-22	316	320	315	315	11,000	630
2004-03-19	320	325	318	318	36,000	636
2004-03-18	319	321	318	318	22,000	636
2004-03-17	315	318	314	318	33,000	636
2004-03-16	317	317	315	316	15,000	632
2004-03-15	314	317	314	317	27,000	634
2004-03-12	312	319	312	317	47,000	634
2004-03-11	317	320	314	317	23,000	634
2004-03-10	322	322	315	317	27,000	634
2004-03-09	320	320	318	319	14,000	638
2004-03-08	319	322	318	320	16,000	640
2004-03-05	317	323	317	319	15,000	638
2004-03-04	315	320	315	318	19,000	636
2004-03-03	313	313	309	310	45,000	620
2004-03-02	314	320	314	314	29,000	628
2004-03-01	305	310	305	310	34,000	620
2004-02-27	302	304	298	304	32,000	608
2004-02-26	301	304	301	304	18,000	608
2004-02-25	302	302	298	300	7,000	600
2004-02-24	302	303	298	298	16,000	596
2004-02-23	301	304	301	304	4,000	608
2004-02-20	304	304	300	303	10,000	606
2004-02-19	301	302	298	302	19,000	604
2004-02-18	305	305	298	302	15,000	604
2004-02-17	304	304	303	303	5,000	606
2004-02-16	305	305	303	303	4,000	606
2004-02-13	306	306	300	301	10,000	602
2004-02-12	300	303	298	303	18,000	606
2004-02-10	304	304	297	297	10,000	594
2004-02-09	299	303	299	300	5,000	600
2004-02-06	300	300	297	297	10,000	594
2004-02-05	299	300	297	299	9,000	598
2004-02-04	300	300	299	299	17,000	598
2004-02-03	306	306	300	300	9,000	600
2004-02-02	300	304	300	304	13,000	608
2004-01-30	303	303	300	300	23,000	600
2004-01-29	309	309	300	300	35,000	600
2004-01-28	299	305	297	305	24,000	610
2004-01-27	305	310	304	304	16,000	608
2004-01-26	302	306	301	303	23,000	606
2004-01-23	304	305	303	304	16,000	608
2004-01-22	304	305	303	304	18,000	608
2004-01-21	304	308	303	305	14,000	610
2004-01-20	305	310	305	305	13,000	610
2004-01-19	304	307	303	307	18,000	614
2004-01-16	311	311	306	307	27,000	614
2004-01-15	310	319	310	310	32,000	620
2004-01-14	296	302	296	302	31,000	604
2004-01-13	296	298	296	296	12,000	592
2004-01-09	298	300	292	294	28,000	588
2004-01-08	291	297	291	293	37,000	586
2004-01-07	291	293	291	291	13,000	582
2004-01-06	293	293	289	290	16,000	580
2004-01-05	291	292	291	292	19,000	584

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