7702 (株)JMS の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 430 | 434 | 426 | 426 | 37,000 | 852 |
| 2005-12-29 | 430 | 432 | 427 | 428 | 47,000 | 856 |
| 2005-12-28 | 420 | 426 | 420 | 425 | 76,000 | 850 |
| 2005-12-27 | 424 | 425 | 421 | 423 | 95,000 | 846 |
| 2005-12-26 | 429 | 430 | 423 | 423 | 128,000 | 846 |
| 2005-12-22 | 431 | 435 | 428 | 434 | 66,000 | 868 |
| 2005-12-21 | 430 | 434 | 427 | 431 | 105,000 | 862 |
| 2005-12-20 | 418 | 426 | 418 | 426 | 61,000 | 852 |
| 2005-12-19 | 423 | 424 | 417 | 418 | 96,000 | 836 |
| 2005-12-16 | 427 | 434 | 425 | 428 | 62,000 | 856 |
| 2005-12-15 | 431 | 434 | 429 | 429 | 45,000 | 858 |
| 2005-12-14 | 440 | 440 | 435 | 435 | 36,000 | 870 |
| 2005-12-13 | 450 | 450 | 439 | 440 | 44,000 | 880 |
| 2005-12-12 | 438 | 438 | 433 | 437 | 77,000 | 874 |
| 2005-12-09 | 437 | 437 | 425 | 433 | 129,000 | 866 |
| 2005-12-08 | 438 | 438 | 431 | 434 | 44,000 | 868 |
| 2005-12-07 | 439 | 445 | 433 | 438 | 64,000 | 876 |
| 2005-12-06 | 444 | 444 | 437 | 438 | 72,000 | 876 |
| 2005-12-05 | 456 | 456 | 445 | 448 | 98,000 | 896 |
| 2005-12-02 | 455 | 457 | 452 | 452 | 75,000 | 904 |
| 2005-12-01 | 448 | 459 | 448 | 457 | 93,000 | 914 |
| 2005-11-30 | 444 | 450 | 444 | 447 | 138,000 | 894 |
| 2005-11-29 | 448 | 455 | 439 | 439 | 110,000 | 878 |
| 2005-11-28 | 440 | 447 | 438 | 443 | 72,000 | 886 |
| 2005-11-25 | 439 | 440 | 431 | 437 | 80,000 | 874 |
| 2005-11-24 | 429 | 440 | 427 | 432 | 183,000 | 864 |
| 2005-11-22 | 427 | 429 | 422 | 425 | 54,000 | 850 |
| 2005-11-21 | 429 | 433 | 426 | 426 | 118,000 | 852 |
| 2005-11-18 | 413 | 424 | 413 | 424 | 128,000 | 848 |
| 2005-11-17 | 411 | 413 | 408 | 413 | 45,000 | 826 |
| 2005-11-16 | 410 | 411 | 408 | 411 | 58,000 | 822 |
| 2005-11-15 | 411 | 414 | 409 | 412 | 43,000 | 824 |
| 2005-11-14 | 410 | 411 | 410 | 410 | 53,000 | 820 |
| 2005-11-11 | 405 | 414 | 403 | 410 | 98,000 | 820 |
| 2005-11-10 | 410 | 410 | 408 | 409 | 27,000 | 818 |
| 2005-11-09 | 413 | 413 | 406 | 409 | 58,000 | 818 |
| 2005-11-08 | 414 | 414 | 410 | 411 | 56,000 | 822 |
| 2005-11-07 | 412 | 415 | 410 | 414 | 69,000 | 828 |
| 2005-11-04 | 414 | 415 | 411 | 414 | 64,000 | 828 |
| 2005-11-02 | 418 | 418 | 410 | 413 | 39,000 | 826 |
| 2005-11-01 | 409 | 417 | 409 | 417 | 19,000 | 834 |
| 2005-10-31 | 414 | 418 | 409 | 412 | 59,000 | 824 |
| 2005-10-28 | 401 | 409 | 401 | 409 | 39,000 | 818 |
| 2005-10-27 | 402 | 403 | 399 | 401 | 16,000 | 802 |
| 2005-10-26 | 402 | 402 | 396 | 400 | 39,000 | 800 |
| 2005-10-25 | 401 | 401 | 396 | 400 | 23,000 | 800 |
| 2005-10-24 | 402 | 402 | 393 | 396 | 29,000 | 792 |
| 2005-10-21 | 398 | 403 | 397 | 399 | 36,000 | 798 |
| 2005-10-20 | 401 | 401 | 398 | 398 | 45,000 | 796 |
| 2005-10-19 | 406 | 406 | 397 | 401 | 95,000 | 802 |
| 2005-10-18 | 407 | 409 | 403 | 403 | 38,000 | 806 |
| 2005-10-17 | 405 | 410 | 404 | 405 | 23,000 | 810 |
| 2005-10-14 | 409 | 410 | 402 | 404 | 57,000 | 808 |
| 2005-10-13 | 407 | 411 | 405 | 409 | 54,000 | 818 |
| 2005-10-12 | 406 | 411 | 406 | 407 | 55,000 | 814 |
| 2005-10-11 | 409 | 411 | 406 | 410 | 33,000 | 820 |
| 2005-10-07 | 410 | 411 | 406 | 407 | 35,000 | 814 |
| 2005-10-06 | 417 | 417 | 410 | 410 | 77,000 | 820 |
| 2005-10-05 | 417 | 417 | 414 | 416 | 29,000 | 832 |
| 2005-10-04 | 415 | 419 | 414 | 417 | 33,000 | 834 |
| 2005-10-03 | 415 | 420 | 413 | 419 | 39,000 | 838 |
| 2005-09-30 | 422 | 423 | 412 | 418 | 52,000 | 836 |
| 2005-09-29 | 425 | 425 | 418 | 419 | 66,000 | 838 |
| 2005-09-28 | 420 | 425 | 420 | 421 | 64,000 | 842 |
| 2005-09-27 | 412 | 424 | 412 | 415 | 76,000 | 830 |
| 2005-09-26 | 411 | 413 | 408 | 412 | 86,000 | 824 |
| 2005-09-22 | 408 | 408 | 406 | 408 | 37,000 | 816 |
| 2005-09-21 | 406 | 408 | 404 | 406 | 40,000 | 812 |
| 2005-09-20 | 404 | 406 | 404 | 405 | 30,000 | 810 |
| 2005-09-16 | 402 | 405 | 402 | 404 | 46,000 | 808 |
| 2005-09-15 | 403 | 403 | 401 | 401 | 46,000 | 802 |
| 2005-09-14 | 401 | 403 | 401 | 402 | 33,000 | 804 |
| 2005-09-13 | 405 | 405 | 399 | 400 | 66,000 | 800 |
| 2005-09-12 | 407 | 410 | 404 | 405 | 33,000 | 810 |
| 2005-09-09 | 409 | 409 | 403 | 408 | 124,000 | 816 |
| 2005-09-08 | 406 | 408 | 403 | 403 | 31,000 | 806 |
| 2005-09-07 | 403 | 408 | 402 | 402 | 42,000 | 804 |
| 2005-09-06 | 401 | 406 | 400 | 400 | 60,000 | 800 |
| 2005-09-05 | 398 | 403 | 396 | 399 | 16,000 | 798 |
| 2005-09-02 | 404 | 404 | 399 | 400 | 31,000 | 800 |
| 2005-09-01 | 403 | 405 | 400 | 400 | 25,000 | 800 |
| 2005-08-31 | 402 | 404 | 400 | 401 | 19,000 | 802 |
| 2005-08-30 | 399 | 405 | 399 | 400 | 33,000 | 800 |
| 2005-08-29 | 403 | 403 | 399 | 399 | 13,000 | 798 |
| 2005-08-26 | 399 | 404 | 398 | 403 | 41,000 | 806 |
| 2005-08-25 | 400 | 405 | 400 | 400 | 35,000 | 800 |
| 2005-08-24 | 403 | 403 | 398 | 401 | 21,000 | 802 |
| 2005-08-23 | 408 | 408 | 402 | 402 | 36,000 | 804 |
| 2005-08-22 | 404 | 410 | 404 | 406 | 33,000 | 812 |
| 2005-08-19 | 404 | 404 | 398 | 401 | 27,000 | 802 |
| 2005-08-18 | 404 | 407 | 401 | 405 | 39,000 | 810 |
| 2005-08-17 | 404 | 405 | 402 | 404 | 25,000 | 808 |
| 2005-08-16 | 403 | 408 | 401 | 405 | 27,000 | 810 |
| 2005-08-15 | 399 | 403 | 399 | 402 | 18,000 | 804 |
| 2005-08-12 | 404 | 404 | 400 | 400 | 18,000 | 800 |
| 2005-08-11 | 407 | 407 | 402 | 402 | 25,000 | 804 |
| 2005-08-10 | 400 | 406 | 400 | 402 | 33,000 | 804 |
| 2005-08-09 | 399 | 407 | 395 | 403 | 58,000 | 806 |
| 2005-08-08 | 382 | 401 | 382 | 401 | 37,000 | 802 |
| 2005-08-05 | 403 | 403 | 391 | 392 | 48,000 | 784 |
| 2005-08-04 | 402 | 402 | 397 | 401 | 19,000 | 802 |
| 2005-08-03 | 400 | 402 | 396 | 401 | 32,000 | 802 |
| 2005-08-02 | 407 | 409 | 400 | 401 | 50,000 | 802 |
| 2005-08-01 | 409 | 409 | 405 | 409 | 26,000 | 818 |
| 2005-07-29 | 408 | 408 | 405 | 408 | 26,000 | 816 |
| 2005-07-28 | 409 | 409 | 406 | 408 | 38,000 | 816 |
| 2005-07-27 | 413 | 414 | 410 | 412 | 31,000 | 824 |
| 2005-07-26 | 413 | 413 | 405 | 413 | 24,000 | 826 |
| 2005-07-25 | 406 | 409 | 402 | 409 | 48,000 | 818 |
| 2005-07-22 | 412 | 412 | 401 | 406 | 29,000 | 812 |
| 2005-07-21 | 414 | 414 | 410 | 412 | 22,000 | 824 |
| 2005-07-20 | 412 | 415 | 407 | 411 | 41,000 | 822 |
| 2005-07-19 | 413 | 415 | 410 | 412 | 29,000 | 824 |
| 2005-07-15 | 420 | 420 | 413 | 413 | 41,000 | 826 |
| 2005-07-14 | 420 | 422 | 410 | 418 | 104,000 | 836 |
| 2005-07-13 | 420 | 421 | 416 | 419 | 55,000 | 838 |
| 2005-07-12 | 429 | 429 | 418 | 421 | 96,000 | 842 |
| 2005-07-11 | 432 | 438 | 426 | 428 | 190,000 | 856 |
| 2005-07-08 | 412 | 425 | 410 | 424 | 158,000 | 848 |
| 2005-07-07 | 423 | 423 | 401 | 412 | 157,000 | 824 |
| 2005-07-06 | 408 | 426 | 406 | 420 | 325,000 | 840 |
| 2005-07-05 | 391 | 413 | 387 | 408 | 220,000 | 816 |
| 2005-07-04 | 390 | 391 | 387 | 390 | 19,000 | 780 |
| 2005-07-01 | 384 | 389 | 382 | 387 | 28,000 | 774 |
| 2005-06-30 | 389 | 391 | 384 | 386 | 48,000 | 772 |
| 2005-06-29 | 387 | 388 | 383 | 388 | 53,000 | 776 |
| 2005-06-28 | 387 | 389 | 385 | 387 | 40,000 | 774 |
| 2005-06-27 | 386 | 389 | 383 | 384 | 16,000 | 768 |
| 2005-06-24 | 387 | 388 | 385 | 385 | 26,000 | 770 |
| 2005-06-23 | 392 | 394 | 387 | 391 | 37,000 | 782 |
| 2005-06-22 | 389 | 394 | 382 | 391 | 50,000 | 782 |
| 2005-06-21 | 389 | 390 | 386 | 388 | 26,000 | 776 |
| 2005-06-20 | 393 | 393 | 389 | 389 | 38,000 | 778 |
| 2005-06-17 | 390 | 393 | 386 | 389 | 56,000 | 778 |
| 2005-06-16 | 396 | 396 | 383 | 386 | 112,000 | 772 |
| 2005-06-15 | 388 | 396 | 388 | 391 | 99,000 | 782 |
| 2005-06-14 | 379 | 388 | 379 | 382 | 74,000 | 764 |
| 2005-06-13 | 381 | 382 | 378 | 378 | 54,000 | 756 |
| 2005-06-10 | 387 | 388 | 378 | 379 | 60,000 | 758 |
| 2005-06-09 | 389 | 389 | 382 | 385 | 95,000 | 770 |
| 2005-06-08 | 373 | 381 | 373 | 381 | 117,000 | 762 |
| 2005-06-07 | 378 | 379 | 371 | 377 | 59,000 | 754 |
| 2005-06-06 | 377 | 379 | 375 | 377 | 53,000 | 754 |
| 2005-06-03 | 376 | 379 | 375 | 376 | 49,000 | 752 |
| 2005-06-02 | 378 | 384 | 376 | 376 | 92,000 | 752 |
| 2005-06-01 | 374 | 378 | 373 | 378 | 41,000 | 756 |
| 2005-05-31 | 364 | 375 | 364 | 375 | 84,000 | 750 |
| 2005-05-30 | 366 | 370 | 361 | 366 | 66,000 | 732 |
| 2005-05-27 | 360 | 365 | 360 | 365 | 31,000 | 730 |
| 2005-05-26 | 360 | 363 | 355 | 362 | 35,000 | 724 |
| 2005-05-25 | 367 | 371 | 360 | 363 | 118,000 | 726 |
| 2005-05-24 | 365 | 370 | 362 | 370 | 338,000 | 740 |
| 2005-05-23 | 357 | 363 | 352 | 360 | 88,000 | 720 |
| 2005-05-20 | 367 | 367 | 350 | 357 | 164,000 | 714 |
| 2005-05-19 | 370 | 371 | 361 | 362 | 106,000 | 724 |
| 2005-05-18 | 370 | 371 | 363 | 366 | 50,000 | 732 |
| 2005-05-17 | 381 | 383 | 363 | 365 | 61,000 | 730 |
| 2005-05-16 | 383 | 383 | 369 | 380 | 65,000 | 760 |
| 2005-05-13 | 388 | 388 | 380 | 383 | 152,000 | 766 |
| 2005-05-12 | 391 | 393 | 390 | 390 | 31,000 | 780 |
| 2005-05-11 | 391 | 392 | 387 | 389 | 20,000 | 778 |
| 2005-05-10 | 392 | 395 | 389 | 389 | 55,000 | 778 |
| 2005-05-09 | 391 | 394 | 390 | 391 | 32,000 | 782 |
| 2005-05-06 | 393 | 394 | 386 | 386 | 20,000 | 772 |
| 2005-05-02 | 382 | 390 | 382 | 389 | 93,000 | 778 |
| 2005-04-28 | 386 | 388 | 378 | 381 | 138,000 | 762 |
| 2005-04-27 | 386 | 390 | 382 | 387 | 29,000 | 774 |
| 2005-04-26 | 389 | 390 | 383 | 387 | 30,000 | 774 |
| 2005-04-25 | 387 | 392 | 383 | 384 | 80,000 | 768 |
| 2005-04-22 | 403 | 403 | 378 | 392 | 125,000 | 784 |
| 2005-04-21 | 386 | 399 | 380 | 393 | 48,000 | 786 |
| 2005-04-20 | 409 | 409 | 394 | 396 | 51,000 | 792 |
| 2005-04-19 | 380 | 398 | 380 | 394 | 70,000 | 788 |
| 2005-04-18 | 383 | 393 | 383 | 383 | 113,000 | 766 |
| 2005-04-15 | 400 | 414 | 393 | 408 | 81,000 | 816 |
| 2005-04-14 | 405 | 411 | 391 | 407 | 53,000 | 814 |
| 2005-04-13 | 413 | 415 | 403 | 408 | 61,000 | 816 |
| 2005-04-12 | 418 | 418 | 410 | 417 | 68,000 | 834 |
| 2005-04-11 | 425 | 425 | 414 | 423 | 184,000 | 846 |
| 2005-04-08 | 408 | 434 | 405 | 427 | 411,000 | 854 |
| 2005-04-07 | 404 | 404 | 396 | 403 | 71,000 | 806 |
| 2005-04-06 | 390 | 396 | 390 | 394 | 71,000 | 788 |
| 2005-04-05 | 390 | 397 | 387 | 389 | 83,000 | 778 |
| 2005-04-04 | 385 | 388 | 380 | 385 | 60,000 | 770 |
| 2005-04-01 | 370 | 389 | 370 | 389 | 387,000 | 778 |
| 2005-03-31 | 385 | 395 | 385 | 395 | 49,000 | 790 |
| 2005-03-30 | 391 | 395 | 385 | 389 | 94,000 | 778 |
| 2005-03-29 | 400 | 404 | 396 | 396 | 49,000 | 792 |
| 2005-03-28 | 400 | 404 | 395 | 403 | 66,000 | 806 |
| 2005-03-25 | 413 | 414 | 404 | 407 | 35,000 | 814 |
| 2005-03-24 | 414 | 416 | 411 | 412 | 23,000 | 824 |
| 2005-03-23 | 417 | 417 | 412 | 413 | 25,000 | 826 |
| 2005-03-22 | 415 | 417 | 413 | 414 | 53,000 | 828 |
| 2005-03-18 | 418 | 418 | 414 | 415 | 53,000 | 830 |
| 2005-03-17 | 410 | 419 | 408 | 418 | 128,000 | 836 |
| 2005-03-16 | 413 | 413 | 407 | 411 | 34,000 | 822 |
| 2005-03-15 | 411 | 416 | 407 | 409 | 47,000 | 818 |
| 2005-03-14 | 413 | 416 | 413 | 415 | 49,000 | 830 |
| 2005-03-11 | 405 | 420 | 405 | 412 | 125,000 | 824 |
| 2005-03-10 | 407 | 409 | 405 | 408 | 56,000 | 816 |
| 2005-03-09 | 410 | 413 | 405 | 407 | 163,000 | 814 |
| 2005-03-08 | 398 | 419 | 398 | 414 | 200,000 | 828 |
| 2005-03-07 | 405 | 407 | 395 | 395 | 44,000 | 790 |
| 2005-03-04 | 402 | 410 | 400 | 410 | 123,000 | 820 |
| 2005-03-03 | 404 | 404 | 401 | 402 | 30,000 | 804 |
| 2005-03-02 | 400 | 405 | 396 | 401 | 169,000 | 802 |
| 2005-03-01 | 397 | 398 | 390 | 396 | 63,000 | 792 |
| 2005-02-28 | 406 | 406 | 393 | 403 | 80,000 | 806 |
| 2005-02-25 | 398 | 406 | 398 | 401 | 168,000 | 802 |
| 2005-02-24 | 383 | 406 | 381 | 401 | 180,000 | 802 |
| 2005-02-23 | 378 | 380 | 377 | 380 | 38,000 | 760 |
| 2005-02-22 | 376 | 381 | 376 | 376 | 52,000 | 752 |
| 2005-02-21 | 380 | 390 | 377 | 380 | 66,000 | 760 |
| 2005-02-18 | 372 | 375 | 368 | 374 | 49,000 | 748 |
| 2005-02-17 | 376 | 376 | 368 | 372 | 40,000 | 744 |
| 2005-02-16 | 382 | 382 | 376 | 377 | 47,000 | 754 |
| 2005-02-15 | 390 | 390 | 376 | 382 | 154,000 | 764 |
| 2005-02-14 | 362 | 405 | 361 | 390 | 377,000 | 780 |
| 2005-02-10 | 358 | 358 | 356 | 356 | 24,000 | 712 |
| 2005-02-09 | 359 | 359 | 348 | 357 | 81,000 | 714 |
| 2005-02-08 | 356 | 357 | 355 | 355 | 25,000 | 710 |
| 2005-02-07 | 354 | 356 | 353 | 355 | 22,000 | 710 |
| 2005-02-04 | 355 | 358 | 352 | 352 | 44,000 | 704 |
| 2005-02-03 | 348 | 354 | 348 | 354 | 69,000 | 708 |
| 2005-02-02 | 347 | 349 | 345 | 348 | 32,000 | 696 |
| 2005-02-01 | 346 | 347 | 343 | 347 | 23,000 | 694 |
| 2005-01-31 | 346 | 347 | 343 | 345 | 33,000 | 690 |
| 2005-01-28 | 346 | 348 | 344 | 345 | 20,000 | 690 |
| 2005-01-27 | 344 | 350 | 344 | 349 | 25,000 | 698 |
| 2005-01-26 | 345 | 347 | 342 | 347 | 15,000 | 694 |
| 2005-01-25 | 343 | 348 | 341 | 345 | 36,000 | 690 |
| 2005-01-24 | 349 | 349 | 342 | 343 | 19,000 | 686 |
| 2005-01-21 | 340 | 343 | 340 | 343 | 14,000 | 686 |
| 2005-01-20 | 348 | 348 | 340 | 340 | 35,000 | 680 |
| 2005-01-19 | 341 | 344 | 340 | 344 | 37,000 | 688 |
| 2005-01-18 | 342 | 350 | 342 | 344 | 48,000 | 688 |
| 2005-01-17 | 341 | 345 | 341 | 344 | 19,000 | 688 |
| 2005-01-14 | 334 | 340 | 331 | 340 | 34,000 | 680 |
| 2005-01-13 | 341 | 341 | 334 | 338 | 23,000 | 676 |
| 2005-01-12 | 345 | 350 | 335 | 341 | 58,000 | 682 |
| 2005-01-11 | 350 | 362 | 348 | 348 | 66,000 | 696 |
| 2005-01-07 | 349 | 349 | 341 | 342 | 53,000 | 684 |
| 2005-01-06 | 338 | 348 | 338 | 343 | 40,000 | 686 |
| 2005-01-05 | 337 | 341 | 337 | 340 | 39,000 | 680 |
| 2005-01-04 | 335 | 335 | 334 | 334 | 5,000 | 668 |
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
