7702 (株)JMS の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 375 | 375 | 372 | 373 | 12,000 | 746 |
| 2006-12-28 | 373 | 374 | 372 | 373 | 9,000 | 746 |
| 2006-12-27 | 373 | 374 | 369 | 373 | 23,000 | 746 |
| 2006-12-26 | 366 | 369 | 365 | 369 | 32,000 | 738 |
| 2006-12-25 | 371 | 371 | 370 | 371 | 13,000 | 742 |
| 2006-12-22 | 374 | 376 | 372 | 374 | 39,000 | 748 |
| 2006-12-21 | 378 | 379 | 369 | 373 | 101,000 | 746 |
| 2006-12-20 | 377 | 385 | 376 | 383 | 28,000 | 766 |
| 2006-12-19 | 380 | 381 | 380 | 380 | 6,000 | 760 |
| 2006-12-18 | 384 | 384 | 381 | 383 | 25,000 | 766 |
| 2006-12-15 | 374 | 375 | 372 | 374 | 20,000 | 748 |
| 2006-12-14 | 376 | 377 | 370 | 374 | 34,000 | 748 |
| 2006-12-13 | 376 | 376 | 372 | 374 | 7,000 | 748 |
| 2006-12-12 | 374 | 375 | 371 | 374 | 10,000 | 748 |
| 2006-12-11 | 376 | 376 | 371 | 375 | 26,000 | 750 |
| 2006-12-08 | 368 | 374 | 368 | 371 | 36,000 | 742 |
| 2006-12-07 | 368 | 373 | 368 | 373 | 9,000 | 746 |
| 2006-12-06 | 370 | 372 | 367 | 372 | 27,000 | 744 |
| 2006-12-05 | 373 | 373 | 369 | 370 | 24,000 | 740 |
| 2006-12-04 | 370 | 373 | 370 | 373 | 6,000 | 746 |
| 2006-12-01 | 370 | 373 | 365 | 373 | 16,000 | 746 |
| 2006-11-30 | 369 | 369 | 363 | 369 | 14,000 | 738 |
| 2006-11-29 | 369 | 370 | 365 | 370 | 21,000 | 740 |
| 2006-11-28 | 364 | 367 | 361 | 366 | 19,000 | 732 |
| 2006-11-27 | 355 | 368 | 353 | 365 | 53,000 | 730 |
| 2006-11-24 | 342 | 352 | 337 | 350 | 50,000 | 700 |
| 2006-11-22 | 345 | 345 | 330 | 340 | 64,000 | 680 |
| 2006-11-21 | 347 | 350 | 347 | 348 | 31,000 | 696 |
| 2006-11-20 | 362 | 362 | 346 | 347 | 31,000 | 694 |
| 2006-11-17 | 366 | 366 | 362 | 364 | 19,000 | 728 |
| 2006-11-16 | 370 | 371 | 365 | 365 | 11,000 | 730 |
| 2006-11-15 | 362 | 370 | 362 | 367 | 27,000 | 734 |
| 2006-11-14 | 369 | 369 | 362 | 362 | 19,000 | 724 |
| 2006-11-13 | 370 | 370 | 353 | 364 | 29,000 | 728 |
| 2006-11-10 | 374 | 374 | 371 | 371 | 11,000 | 742 |
| 2006-11-09 | 374 | 374 | 369 | 370 | 18,000 | 740 |
| 2006-11-08 | 370 | 370 | 365 | 369 | 19,000 | 738 |
| 2006-11-07 | 373 | 373 | 370 | 372 | 11,000 | 744 |
| 2006-11-06 | 370 | 373 | 370 | 373 | 17,000 | 746 |
| 2006-11-02 | 371 | 373 | 370 | 372 | 6,000 | 744 |
| 2006-11-01 | 374 | 374 | 371 | 372 | 16,000 | 744 |
| 2006-10-31 | 375 | 375 | 369 | 375 | 34,000 | 750 |
| 2006-10-30 | 378 | 379 | 375 | 377 | 28,000 | 754 |
| 2006-10-27 | 385 | 385 | 380 | 380 | 18,000 | 760 |
| 2006-10-26 | 388 | 388 | 384 | 385 | 14,000 | 770 |
| 2006-10-25 | 384 | 388 | 377 | 385 | 101,000 | 770 |
| 2006-10-24 | 385 | 391 | 385 | 386 | 145,000 | 772 |
| 2006-10-23 | 381 | 383 | 380 | 383 | 27,000 | 766 |
| 2006-10-20 | 384 | 384 | 382 | 383 | 27,000 | 766 |
| 2006-10-19 | 382 | 382 | 380 | 380 | 11,000 | 760 |
| 2006-10-18 | 383 | 383 | 377 | 377 | 6,000 | 754 |
| 2006-10-17 | 379 | 380 | 378 | 380 | 22,000 | 760 |
| 2006-10-16 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2006-10-13 | 378 | 380 | 377 | 377 | 32,000 | 754 |
| 2006-10-12 | 376 | 376 | 373 | 375 | 19,000 | 750 |
| 2006-10-11 | 382 | 383 | 376 | 377 | 21,000 | 754 |
| 2006-10-10 | 387 | 387 | 385 | 385 | 7,000 | 770 |
| 2006-10-06 | 387 | 388 | 383 | 388 | 16,000 | 776 |
| 2006-10-05 | 386 | 386 | 381 | 386 | 26,000 | 772 |
| 2006-10-04 | 386 | 386 | 383 | 384 | 25,000 | 768 |
| 2006-10-03 | 383 | 385 | 382 | 385 | 27,000 | 770 |
| 2006-10-02 | 383 | 385 | 379 | 381 | 25,000 | 762 |
| 2006-09-29 | 382 | 386 | 378 | 381 | 31,000 | 762 |
| 2006-09-28 | 383 | 386 | 382 | 382 | 13,000 | 764 |
| 2006-09-27 | 382 | 385 | 381 | 382 | 39,000 | 764 |
| 2006-09-26 | 381 | 381 | 378 | 378 | 12,000 | 756 |
| 2006-09-25 | 381 | 383 | 378 | 382 | 79,000 | 764 |
| 2006-09-22 | 380 | 385 | 380 | 380 | 16,000 | 760 |
| 2006-09-21 | 382 | 387 | 380 | 381 | 35,000 | 762 |
| 2006-09-20 | 385 | 386 | 381 | 381 | 18,000 | 762 |
| 2006-09-19 | 386 | 386 | 380 | 381 | 55,000 | 762 |
| 2006-09-15 | 382 | 382 | 381 | 381 | 9,000 | 762 |
| 2006-09-14 | 381 | 383 | 380 | 382 | 14,000 | 764 |
| 2006-09-13 | 382 | 385 | 381 | 381 | 28,000 | 762 |
| 2006-09-12 | 388 | 388 | 381 | 381 | 24,000 | 762 |
| 2006-09-11 | 390 | 390 | 385 | 385 | 18,000 | 770 |
| 2006-09-08 | 378 | 388 | 378 | 385 | 152,000 | 770 |
| 2006-09-07 | 391 | 391 | 386 | 387 | 26,000 | 774 |
| 2006-09-06 | 395 | 396 | 392 | 394 | 17,000 | 788 |
| 2006-09-05 | 393 | 395 | 392 | 393 | 31,000 | 786 |
| 2006-09-04 | 400 | 400 | 392 | 393 | 84,000 | 786 |
| 2006-09-01 | 404 | 404 | 397 | 400 | 9,000 | 800 |
| 2006-08-31 | 400 | 404 | 400 | 403 | 13,000 | 806 |
| 2006-08-30 | 402 | 402 | 395 | 400 | 39,000 | 800 |
| 2006-08-29 | 400 | 405 | 396 | 401 | 13,000 | 802 |
| 2006-08-28 | 400 | 400 | 398 | 400 | 23,000 | 800 |
| 2006-08-25 | 408 | 408 | 404 | 405 | 15,000 | 810 |
| 2006-08-24 | 407 | 409 | 407 | 407 | 10,000 | 814 |
| 2006-08-23 | 408 | 409 | 406 | 406 | 17,000 | 812 |
| 2006-08-22 | 402 | 408 | 402 | 408 | 25,000 | 816 |
| 2006-08-21 | 407 | 408 | 407 | 407 | 9,000 | 814 |
| 2006-08-18 | 401 | 405 | 401 | 405 | 24,000 | 810 |
| 2006-08-17 | 400 | 404 | 400 | 400 | 58,000 | 800 |
| 2006-08-16 | 397 | 400 | 395 | 397 | 28,000 | 794 |
| 2006-08-15 | 390 | 397 | 390 | 396 | 18,000 | 792 |
| 2006-08-14 | 393 | 395 | 387 | 395 | 16,000 | 790 |
| 2006-08-11 | 387 | 392 | 385 | 388 | 79,000 | 776 |
| 2006-08-10 | 392 | 398 | 392 | 396 | 23,000 | 792 |
| 2006-08-09 | 390 | 399 | 390 | 399 | 18,000 | 798 |
| 2006-08-08 | 400 | 400 | 393 | 398 | 14,000 | 796 |
| 2006-08-07 | 394 | 395 | 392 | 395 | 10,000 | 790 |
| 2006-08-04 | 400 | 400 | 396 | 396 | 10,000 | 792 |
| 2006-08-03 | 397 | 400 | 392 | 400 | 6,000 | 800 |
| 2006-08-02 | 398 | 398 | 390 | 393 | 14,000 | 786 |
| 2006-08-01 | 396 | 399 | 396 | 398 | 15,000 | 796 |
| 2006-07-31 | 404 | 404 | 402 | 402 | 9,000 | 804 |
| 2006-07-28 | 403 | 403 | 400 | 400 | 4,000 | 800 |
| 2006-07-27 | 396 | 398 | 395 | 398 | 5,000 | 796 |
| 2006-07-26 | 390 | 394 | 390 | 391 | 20,000 | 782 |
| 2006-07-25 | 397 | 399 | 394 | 399 | 6,000 | 798 |
| 2006-07-24 | 389 | 402 | 389 | 396 | 15,000 | 792 |
| 2006-07-21 | 392 | 399 | 391 | 399 | 22,000 | 798 |
| 2006-07-20 | 403 | 408 | 397 | 397 | 15,000 | 794 |
| 2006-07-19 | 389 | 389 | 380 | 388 | 9,000 | 776 |
| 2006-07-18 | 401 | 401 | 389 | 391 | 17,000 | 782 |
| 2006-07-14 | 401 | 401 | 395 | 400 | 15,000 | 800 |
| 2006-07-13 | 398 | 405 | 397 | 401 | 27,000 | 802 |
| 2006-07-12 | 408 | 409 | 402 | 405 | 32,000 | 810 |
| 2006-07-11 | 409 | 413 | 409 | 409 | 37,000 | 818 |
| 2006-07-10 | 413 | 413 | 401 | 403 | 37,000 | 806 |
| 2006-07-07 | 406 | 411 | 406 | 408 | 13,000 | 816 |
| 2006-07-06 | 413 | 413 | 401 | 404 | 39,000 | 808 |
| 2006-07-05 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2006-07-04 | 409 | 410 | 408 | 409 | 16,000 | 818 |
| 2006-07-03 | 407 | 410 | 402 | 410 | 26,000 | 820 |
| 2006-06-30 | 400 | 405 | 400 | 403 | 39,000 | 806 |
| 2006-06-29 | 395 | 403 | 395 | 397 | 46,000 | 794 |
| 2006-06-28 | 401 | 404 | 393 | 401 | 17,000 | 802 |
| 2006-06-27 | 400 | 404 | 400 | 403 | 10,000 | 806 |
| 2006-06-26 | 404 | 404 | 398 | 402 | 7,000 | 804 |
| 2006-06-23 | 405 | 405 | 401 | 404 | 13,000 | 808 |
| 2006-06-22 | 404 | 410 | 404 | 407 | 31,000 | 814 |
| 2006-06-21 | 400 | 400 | 395 | 396 | 10,000 | 792 |
| 2006-06-20 | 405 | 407 | 403 | 404 | 12,000 | 808 |
| 2006-06-19 | 404 | 404 | 401 | 404 | 50,000 | 808 |
| 2006-06-16 | 400 | 405 | 393 | 400 | 46,000 | 800 |
| 2006-06-15 | 394 | 394 | 390 | 391 | 32,000 | 782 |
| 2006-06-14 | 375 | 386 | 372 | 381 | 45,000 | 762 |
| 2006-06-13 | 380 | 390 | 375 | 375 | 28,000 | 750 |
| 2006-06-12 | 371 | 392 | 371 | 390 | 58,000 | 780 |
| 2006-06-09 | 367 | 380 | 365 | 376 | 113,000 | 752 |
| 2006-06-08 | 399 | 402 | 380 | 382 | 59,000 | 764 |
| 2006-06-07 | 415 | 415 | 406 | 412 | 54,000 | 824 |
| 2006-06-06 | 412 | 418 | 412 | 416 | 48,000 | 832 |
| 2006-06-05 | 431 | 431 | 412 | 431 | 20,000 | 862 |
| 2006-06-02 | 432 | 434 | 411 | 433 | 45,000 | 866 |
| 2006-06-01 | 438 | 439 | 425 | 437 | 29,000 | 874 |
| 2006-05-31 | 450 | 450 | 440 | 441 | 28,000 | 882 |
| 2006-05-30 | 455 | 455 | 447 | 452 | 70,000 | 904 |
| 2006-05-29 | 450 | 450 | 445 | 448 | 29,000 | 896 |
| 2006-05-26 | 440 | 448 | 437 | 448 | 42,000 | 896 |
| 2006-05-25 | 443 | 454 | 443 | 445 | 98,000 | 890 |
| 2006-05-24 | 433 | 436 | 433 | 436 | 11,000 | 872 |
| 2006-05-23 | 440 | 445 | 433 | 438 | 43,000 | 876 |
| 2006-05-22 | 441 | 449 | 431 | 446 | 163,000 | 892 |
| 2006-05-19 | 427 | 427 | 420 | 426 | 25,000 | 852 |
| 2006-05-18 | 430 | 430 | 412 | 427 | 17,000 | 854 |
| 2006-05-17 | 430 | 434 | 420 | 434 | 53,000 | 868 |
| 2006-05-16 | 444 | 444 | 431 | 435 | 49,000 | 870 |
| 2006-05-15 | 442 | 445 | 433 | 444 | 94,000 | 888 |
| 2006-05-12 | 439 | 453 | 431 | 443 | 152,000 | 886 |
| 2006-05-11 | 453 | 453 | 440 | 442 | 31,000 | 884 |
| 2006-05-10 | 454 | 454 | 446 | 453 | 30,000 | 906 |
| 2006-05-09 | 452 | 457 | 452 | 455 | 32,000 | 910 |
| 2006-05-08 | 459 | 459 | 453 | 453 | 49,000 | 906 |
| 2006-05-02 | 445 | 460 | 445 | 454 | 78,000 | 908 |
| 2006-05-01 | 446 | 452 | 445 | 452 | 27,000 | 904 |
| 2006-04-28 | 459 | 459 | 450 | 453 | 59,000 | 906 |
| 2006-04-27 | 458 | 461 | 454 | 456 | 73,000 | 912 |
| 2006-04-26 | 453 | 456 | 450 | 453 | 62,000 | 906 |
| 2006-04-25 | 453 | 458 | 447 | 454 | 63,000 | 908 |
| 2006-04-24 | 458 | 464 | 451 | 459 | 140,000 | 918 |
| 2006-04-21 | 441 | 480 | 440 | 468 | 282,000 | 936 |
| 2006-04-20 | 442 | 442 | 432 | 436 | 54,000 | 872 |
| 2006-04-19 | 438 | 445 | 438 | 442 | 59,000 | 884 |
| 2006-04-18 | 440 | 442 | 438 | 438 | 24,000 | 876 |
| 2006-04-17 | 442 | 447 | 440 | 441 | 15,000 | 882 |
| 2006-04-14 | 448 | 448 | 441 | 442 | 29,000 | 884 |
| 2006-04-13 | 454 | 454 | 447 | 448 | 32,000 | 896 |
| 2006-04-12 | 453 | 454 | 447 | 449 | 41,000 | 898 |
| 2006-04-11 | 462 | 462 | 455 | 460 | 29,000 | 920 |
| 2006-04-10 | 460 | 463 | 457 | 459 | 47,000 | 918 |
| 2006-04-07 | 460 | 461 | 454 | 458 | 53,000 | 916 |
| 2006-04-06 | 465 | 465 | 456 | 460 | 48,000 | 920 |
| 2006-04-05 | 468 | 470 | 460 | 460 | 72,000 | 920 |
| 2006-04-04 | 460 | 470 | 456 | 469 | 203,000 | 938 |
| 2006-04-03 | 452 | 457 | 449 | 457 | 69,000 | 914 |
| 2006-03-31 | 455 | 455 | 449 | 451 | 47,000 | 902 |
| 2006-03-30 | 457 | 457 | 445 | 454 | 48,000 | 908 |
| 2006-03-29 | 460 | 460 | 450 | 454 | 45,000 | 908 |
| 2006-03-28 | 459 | 460 | 454 | 455 | 76,000 | 910 |
| 2006-03-27 | 442 | 470 | 440 | 459 | 117,000 | 918 |
| 2006-03-24 | 436 | 440 | 436 | 439 | 15,000 | 878 |
| 2006-03-23 | 445 | 447 | 437 | 438 | 90,000 | 876 |
| 2006-03-22 | 438 | 445 | 437 | 444 | 62,000 | 888 |
| 2006-03-20 | 434 | 437 | 430 | 436 | 54,000 | 872 |
| 2006-03-17 | 431 | 433 | 428 | 429 | 37,000 | 858 |
| 2006-03-16 | 430 | 433 | 426 | 426 | 41,000 | 852 |
| 2006-03-15 | 433 | 433 | 430 | 431 | 27,000 | 862 |
| 2006-03-14 | 436 | 436 | 429 | 432 | 28,000 | 864 |
| 2006-03-13 | 434 | 435 | 430 | 431 | 66,000 | 862 |
| 2006-03-10 | 435 | 437 | 433 | 433 | 102,000 | 866 |
| 2006-03-09 | 423 | 435 | 420 | 435 | 68,000 | 870 |
| 2006-03-08 | 416 | 420 | 410 | 420 | 44,000 | 840 |
| 2006-03-07 | 411 | 417 | 410 | 417 | 40,000 | 834 |
| 2006-03-06 | 416 | 416 | 403 | 411 | 58,000 | 822 |
| 2006-03-03 | 419 | 425 | 416 | 424 | 46,000 | 848 |
| 2006-03-02 | 421 | 431 | 421 | 426 | 91,000 | 852 |
| 2006-03-01 | 408 | 418 | 403 | 417 | 65,000 | 834 |
| 2006-02-28 | 412 | 413 | 405 | 405 | 40,000 | 810 |
| 2006-02-27 | 407 | 413 | 407 | 407 | 55,000 | 814 |
| 2006-02-24 | 403 | 405 | 402 | 403 | 28,000 | 806 |
| 2006-02-23 | 398 | 403 | 398 | 402 | 24,000 | 804 |
| 2006-02-22 | 408 | 408 | 393 | 393 | 41,000 | 786 |
| 2006-02-21 | 378 | 399 | 378 | 399 | 82,000 | 798 |
| 2006-02-20 | 414 | 414 | 378 | 378 | 115,000 | 756 |
| 2006-02-17 | 417 | 421 | 410 | 417 | 60,000 | 834 |
| 2006-02-16 | 414 | 425 | 414 | 416 | 28,000 | 832 |
| 2006-02-15 | 423 | 428 | 423 | 423 | 30,000 | 846 |
| 2006-02-14 | 420 | 426 | 416 | 421 | 21,000 | 842 |
| 2006-02-13 | 425 | 430 | 419 | 421 | 57,000 | 842 |
| 2006-02-10 | 443 | 446 | 429 | 432 | 45,000 | 864 |
| 2006-02-09 | 434 | 438 | 430 | 434 | 28,000 | 868 |
| 2006-02-08 | 448 | 448 | 437 | 438 | 39,000 | 876 |
| 2006-02-07 | 436 | 445 | 435 | 444 | 72,000 | 888 |
| 2006-02-06 | 438 | 440 | 436 | 440 | 25,000 | 880 |
| 2006-02-03 | 435 | 441 | 435 | 440 | 27,000 | 880 |
| 2006-02-02 | 438 | 440 | 434 | 440 | 48,000 | 880 |
| 2006-02-01 | 438 | 438 | 432 | 437 | 26,000 | 874 |
| 2006-01-31 | 437 | 442 | 432 | 438 | 54,000 | 876 |
| 2006-01-30 | 436 | 439 | 435 | 437 | 68,000 | 874 |
| 2006-01-27 | 436 | 440 | 436 | 438 | 52,000 | 876 |
| 2006-01-26 | 430 | 435 | 429 | 435 | 33,000 | 870 |
| 2006-01-25 | 425 | 439 | 422 | 431 | 50,000 | 862 |
| 2006-01-24 | 418 | 423 | 418 | 421 | 51,000 | 842 |
| 2006-01-23 | 416 | 422 | 414 | 418 | 54,000 | 836 |
| 2006-01-20 | 429 | 430 | 419 | 420 | 89,000 | 840 |
| 2006-01-19 | 414 | 424 | 410 | 422 | 177,000 | 844 |
| 2006-01-18 | 436 | 436 | 410 | 424 | 125,000 | 848 |
| 2006-01-17 | 453 | 454 | 443 | 443 | 194,000 | 886 |
| 2006-01-16 | 448 | 456 | 442 | 454 | 165,000 | 908 |
| 2006-01-13 | 445 | 453 | 443 | 448 | 139,000 | 896 |
| 2006-01-12 | 440 | 450 | 437 | 449 | 162,000 | 898 |
| 2006-01-11 | 434 | 439 | 433 | 436 | 51,000 | 872 |
| 2006-01-10 | 445 | 445 | 433 | 433 | 72,000 | 866 |
| 2006-01-06 | 438 | 444 | 438 | 438 | 140,000 | 876 |
| 2006-01-05 | 430 | 440 | 430 | 436 | 47,000 | 872 |
| 2006-01-04 | 432 | 432 | 428 | 429 | 29,000 | 858 |
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
