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
2005-12-3043043442642637,000852
2005-12-2943043242742847,000856
2005-12-2842042642042576,000850
2005-12-2742442542142395,000846
2005-12-26429430423423128,000846
2005-12-2243143542843466,000868
2005-12-21430434427431105,000862
2005-12-2041842641842661,000852
2005-12-1942342441741896,000836
2005-12-1642743442542862,000856
2005-12-1543143442942945,000858
2005-12-1444044043543536,000870
2005-12-1345045043944044,000880
2005-12-1243843843343777,000874
2005-12-09437437425433129,000866
2005-12-0843843843143444,000868
2005-12-0743944543343864,000876
2005-12-0644444443743872,000876
2005-12-0545645644544898,000896
2005-12-0245545745245275,000904
2005-12-0144845944845793,000914
2005-11-30444450444447138,000894
2005-11-29448455439439110,000878
2005-11-2844044743844372,000886
2005-11-2543944043143780,000874
2005-11-24429440427432183,000864
2005-11-2242742942242554,000850
2005-11-21429433426426118,000852
2005-11-18413424413424128,000848
2005-11-1741141340841345,000826
2005-11-1641041140841158,000822
2005-11-1541141440941243,000824
2005-11-1441041141041053,000820
2005-11-1140541440341098,000820
2005-11-1041041040840927,000818
2005-11-0941341340640958,000818
2005-11-0841441441041156,000822
2005-11-0741241541041469,000828
2005-11-0441441541141464,000828
2005-11-0241841841041339,000826
2005-11-0140941740941719,000834
2005-10-3141441840941259,000824
2005-10-2840140940140939,000818
2005-10-2740240339940116,000802
2005-10-2640240239640039,000800
2005-10-2540140139640023,000800
2005-10-2440240239339629,000792
2005-10-2139840339739936,000798
2005-10-2040140139839845,000796
2005-10-1940640639740195,000802
2005-10-1840740940340338,000806
2005-10-1740541040440523,000810
2005-10-1440941040240457,000808
2005-10-1340741140540954,000818
2005-10-1240641140640755,000814
2005-10-1140941140641033,000820
2005-10-0741041140640735,000814
2005-10-0641741741041077,000820
2005-10-0541741741441629,000832
2005-10-0441541941441733,000834
2005-10-0341542041341939,000838
2005-09-3042242341241852,000836
2005-09-2942542541841966,000838
2005-09-2842042542042164,000842
2005-09-2741242441241576,000830
2005-09-2641141340841286,000824
2005-09-2240840840640837,000816
2005-09-2140640840440640,000812
2005-09-2040440640440530,000810
2005-09-1640240540240446,000808
2005-09-1540340340140146,000802
2005-09-1440140340140233,000804
2005-09-1340540539940066,000800
2005-09-1240741040440533,000810
2005-09-09409409403408124,000816
2005-09-0840640840340331,000806
2005-09-0740340840240242,000804
2005-09-0640140640040060,000800
2005-09-0539840339639916,000798
2005-09-0240440439940031,000800
2005-09-0140340540040025,000800
2005-08-3140240440040119,000802
2005-08-3039940539940033,000800
2005-08-2940340339939913,000798
2005-08-2639940439840341,000806
2005-08-2540040540040035,000800
2005-08-2440340339840121,000802
2005-08-2340840840240236,000804
2005-08-2240441040440633,000812
2005-08-1940440439840127,000802
2005-08-1840440740140539,000810
2005-08-1740440540240425,000808
2005-08-1640340840140527,000810
2005-08-1539940339940218,000804
2005-08-1240440440040018,000800
2005-08-1140740740240225,000804
2005-08-1040040640040233,000804
2005-08-0939940739540358,000806
2005-08-0838240138240137,000802
2005-08-0540340339139248,000784
2005-08-0440240239740119,000802
2005-08-0340040239640132,000802
2005-08-0240740940040150,000802
2005-08-0140940940540926,000818
2005-07-2940840840540826,000816
2005-07-2840940940640838,000816
2005-07-2741341441041231,000824
2005-07-2641341340541324,000826
2005-07-2540640940240948,000818
2005-07-2241241240140629,000812
2005-07-2141441441041222,000824
2005-07-2041241540741141,000822
2005-07-1941341541041229,000824
2005-07-1542042041341341,000826
2005-07-14420422410418104,000836
2005-07-1342042141641955,000838
2005-07-1242942941842196,000842
2005-07-11432438426428190,000856
2005-07-08412425410424158,000848
2005-07-07423423401412157,000824
2005-07-06408426406420325,000840
2005-07-05391413387408220,000816
2005-07-0439039138739019,000780
2005-07-0138438938238728,000774
2005-06-3038939138438648,000772
2005-06-2938738838338853,000776
2005-06-2838738938538740,000774
2005-06-2738638938338416,000768
2005-06-2438738838538526,000770
2005-06-2339239438739137,000782
2005-06-2238939438239150,000782
2005-06-2138939038638826,000776
2005-06-2039339338938938,000778
2005-06-1739039338638956,000778
2005-06-16396396383386112,000772
2005-06-1538839638839199,000782
2005-06-1437938837938274,000764
2005-06-1338138237837854,000756
2005-06-1038738837837960,000758
2005-06-0938938938238595,000770
2005-06-08373381373381117,000762
2005-06-0737837937137759,000754
2005-06-0637737937537753,000754
2005-06-0337637937537649,000752
2005-06-0237838437637692,000752
2005-06-0137437837337841,000756
2005-05-3136437536437584,000750
2005-05-3036637036136666,000732
2005-05-2736036536036531,000730
2005-05-2636036335536235,000724
2005-05-25367371360363118,000726
2005-05-24365370362370338,000740
2005-05-2335736335236088,000720
2005-05-20367367350357164,000714
2005-05-19370371361362106,000724
2005-05-1837037136336650,000732
2005-05-1738138336336561,000730
2005-05-1638338336938065,000760
2005-05-13388388380383152,000766
2005-05-1239139339039031,000780
2005-05-1139139238738920,000778
2005-05-1039239538938955,000778
2005-05-0939139439039132,000782
2005-05-0639339438638620,000772
2005-05-0238239038238993,000778
2005-04-28386388378381138,000762
2005-04-2738639038238729,000774
2005-04-2638939038338730,000774
2005-04-2538739238338480,000768
2005-04-22403403378392125,000784
2005-04-2138639938039348,000786
2005-04-2040940939439651,000792
2005-04-1938039838039470,000788
2005-04-18383393383383113,000766
2005-04-1540041439340881,000816
2005-04-1440541139140753,000814
2005-04-1341341540340861,000816
2005-04-1241841841041768,000834
2005-04-11425425414423184,000846
2005-04-08408434405427411,000854
2005-04-0740440439640371,000806
2005-04-0639039639039471,000788
2005-04-0539039738738983,000778
2005-04-0438538838038560,000770
2005-04-01370389370389387,000778
2005-03-3138539538539549,000790
2005-03-3039139538538994,000778
2005-03-2940040439639649,000792
2005-03-2840040439540366,000806
2005-03-2541341440440735,000814
2005-03-2441441641141223,000824
2005-03-2341741741241325,000826
2005-03-2241541741341453,000828
2005-03-1841841841441553,000830
2005-03-17410419408418128,000836
2005-03-1641341340741134,000822
2005-03-1541141640740947,000818
2005-03-1441341641341549,000830
2005-03-11405420405412125,000824
2005-03-1040740940540856,000816
2005-03-09410413405407163,000814
2005-03-08398419398414200,000828
2005-03-0740540739539544,000790
2005-03-04402410400410123,000820
2005-03-0340440440140230,000804
2005-03-02400405396401169,000802
2005-03-0139739839039663,000792
2005-02-2840640639340380,000806
2005-02-25398406398401168,000802
2005-02-24383406381401180,000802
2005-02-2337838037738038,000760
2005-02-2237638137637652,000752
2005-02-2138039037738066,000760
2005-02-1837237536837449,000748
2005-02-1737637636837240,000744
2005-02-1638238237637747,000754
2005-02-15390390376382154,000764
2005-02-14362405361390377,000780
2005-02-1035835835635624,000712
2005-02-0935935934835781,000714
2005-02-0835635735535525,000710
2005-02-0735435635335522,000710
2005-02-0435535835235244,000704
2005-02-0334835434835469,000708
2005-02-0234734934534832,000696
2005-02-0134634734334723,000694
2005-01-3134634734334533,000690
2005-01-2834634834434520,000690
2005-01-2734435034434925,000698
2005-01-2634534734234715,000694
2005-01-2534334834134536,000690
2005-01-2434934934234319,000686
2005-01-2134034334034314,000686
2005-01-2034834834034035,000680
2005-01-1934134434034437,000688
2005-01-1834235034234448,000688
2005-01-1734134534134419,000688
2005-01-1433434033134034,000680
2005-01-1334134133433823,000676
2005-01-1234535033534158,000682
2005-01-1135036234834866,000696
2005-01-0734934934134253,000684
2005-01-0633834833834340,000686
2005-01-0533734133734039,000680
2005-01-043353353343345,000668

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