7702 (株)JMS の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 249 | 249 | 244 | 244 | 13,000 | 488 |
| 2007-12-27 | 250 | 250 | 248 | 248 | 15,000 | 496 |
| 2007-12-26 | 246 | 250 | 241 | 250 | 17,000 | 500 |
| 2007-12-25 | 244 | 248 | 241 | 242 | 51,000 | 484 |
| 2007-12-21 | 250 | 250 | 247 | 247 | 47,000 | 494 |
| 2007-12-20 | 253 | 253 | 250 | 252 | 73,000 | 504 |
| 2007-12-19 | 256 | 256 | 252 | 253 | 40,000 | 506 |
| 2007-12-18 | 256 | 258 | 255 | 256 | 42,000 | 512 |
| 2007-12-17 | 260 | 263 | 258 | 258 | 40,000 | 516 |
| 2007-12-14 | 266 | 267 | 264 | 265 | 43,000 | 530 |
| 2007-12-13 | 267 | 268 | 266 | 266 | 19,000 | 532 |
| 2007-12-12 | 272 | 272 | 265 | 267 | 30,000 | 534 |
| 2007-12-11 | 268 | 273 | 268 | 272 | 16,000 | 544 |
| 2007-12-10 | 274 | 276 | 268 | 268 | 59,000 | 536 |
| 2007-12-07 | 264 | 268 | 263 | 264 | 27,000 | 528 |
| 2007-12-06 | 262 | 267 | 262 | 264 | 32,000 | 528 |
| 2007-12-05 | 265 | 266 | 260 | 264 | 27,000 | 528 |
| 2007-12-04 | 268 | 269 | 268 | 269 | 11,000 | 538 |
| 2007-12-03 | 269 | 269 | 266 | 269 | 40,000 | 538 |
| 2007-11-30 | 269 | 270 | 264 | 265 | 29,000 | 530 |
| 2007-11-29 | 267 | 268 | 263 | 264 | 35,000 | 528 |
| 2007-11-28 | 262 | 265 | 261 | 262 | 35,000 | 524 |
| 2007-11-27 | 264 | 264 | 262 | 262 | 31,000 | 524 |
| 2007-11-26 | 274 | 274 | 265 | 265 | 26,000 | 530 |
| 2007-11-22 | 267 | 269 | 267 | 269 | 19,000 | 538 |
| 2007-11-21 | 275 | 275 | 269 | 269 | 29,000 | 538 |
| 2007-11-20 | 275 | 275 | 273 | 273 | 30,000 | 546 |
| 2007-11-19 | 286 | 286 | 277 | 279 | 19,000 | 558 |
| 2007-11-16 | 284 | 284 | 281 | 281 | 18,000 | 562 |
| 2007-11-15 | 286 | 290 | 286 | 289 | 9,000 | 578 |
| 2007-11-14 | 285 | 291 | 285 | 288 | 17,000 | 576 |
| 2007-11-13 | 291 | 291 | 281 | 283 | 15,000 | 566 |
| 2007-11-12 | 302 | 302 | 288 | 290 | 27,000 | 580 |
| 2007-11-09 | 299 | 300 | 297 | 298 | 20,000 | 596 |
| 2007-11-08 | 290 | 298 | 285 | 294 | 44,000 | 588 |
| 2007-11-07 | 317 | 317 | 311 | 312 | 11,000 | 624 |
| 2007-11-06 | 307 | 312 | 306 | 312 | 15,000 | 624 |
| 2007-11-05 | 312 | 312 | 310 | 310 | 12,000 | 620 |
| 2007-11-02 | 322 | 323 | 315 | 318 | 16,000 | 636 |
| 2007-11-01 | 314 | 319 | 312 | 317 | 13,000 | 634 |
| 2007-10-31 | 307 | 313 | 306 | 313 | 16,000 | 626 |
| 2007-10-30 | 307 | 312 | 307 | 309 | 44,000 | 618 |
| 2007-10-29 | 307 | 311 | 306 | 307 | 45,000 | 614 |
| 2007-10-26 | 306 | 311 | 306 | 307 | 14,000 | 614 |
| 2007-10-25 | 303 | 311 | 302 | 310 | 31,000 | 620 |
| 2007-10-24 | 310 | 312 | 308 | 308 | 11,000 | 616 |
| 2007-10-23 | 308 | 313 | 305 | 313 | 17,000 | 626 |
| 2007-10-22 | 317 | 317 | 306 | 313 | 20,000 | 626 |
| 2007-10-19 | 322 | 322 | 320 | 320 | 13,000 | 640 |
| 2007-10-18 | 323 | 329 | 323 | 327 | 47,000 | 654 |
| 2007-10-17 | 320 | 323 | 320 | 323 | 36,000 | 646 |
| 2007-10-16 | 328 | 328 | 322 | 322 | 31,000 | 644 |
| 2007-10-15 | 329 | 333 | 328 | 328 | 43,000 | 656 |
| 2007-10-12 | 328 | 332 | 327 | 327 | 35,000 | 654 |
| 2007-10-11 | 327 | 333 | 327 | 333 | 33,000 | 666 |
| 2007-10-10 | 335 | 335 | 332 | 332 | 14,000 | 664 |
| 2007-10-09 | 334 | 334 | 330 | 333 | 25,000 | 666 |
| 2007-10-05 | 329 | 337 | 329 | 335 | 18,000 | 670 |
| 2007-10-04 | 330 | 333 | 324 | 329 | 11,000 | 658 |
| 2007-10-03 | 332 | 334 | 328 | 333 | 20,000 | 666 |
| 2007-10-02 | 336 | 337 | 330 | 331 | 28,000 | 662 |
| 2007-10-01 | 337 | 337 | 335 | 336 | 10,000 | 672 |
| 2007-09-28 | 334 | 334 | 329 | 333 | 12,000 | 666 |
| 2007-09-27 | 320 | 329 | 315 | 329 | 38,000 | 658 |
| 2007-09-26 | 320 | 320 | 313 | 317 | 9,000 | 634 |
| 2007-09-25 | 320 | 320 | 315 | 316 | 7,000 | 632 |
| 2007-09-21 | 306 | 312 | 303 | 312 | 15,000 | 624 |
| 2007-09-20 | 321 | 321 | 316 | 316 | 10,000 | 632 |
| 2007-09-19 | 316 | 321 | 312 | 313 | 32,000 | 626 |
| 2007-09-18 | 313 | 316 | 308 | 308 | 19,000 | 616 |
| 2007-09-14 | 317 | 317 | 315 | 315 | 55,000 | 630 |
| 2007-09-13 | 311 | 312 | 308 | 310 | 26,000 | 620 |
| 2007-09-12 | 309 | 311 | 303 | 308 | 34,000 | 616 |
| 2007-09-11 | 309 | 311 | 309 | 309 | 37,000 | 618 |
| 2007-09-10 | 316 | 316 | 310 | 312 | 35,000 | 624 |
| 2007-09-07 | 315 | 317 | 314 | 315 | 42,000 | 630 |
| 2007-09-06 | 316 | 316 | 312 | 313 | 29,000 | 626 |
| 2007-09-05 | 313 | 313 | 311 | 313 | 28,000 | 626 |
| 2007-09-04 | 307 | 311 | 307 | 311 | 13,000 | 622 |
| 2007-09-03 | 309 | 313 | 309 | 312 | 8,000 | 624 |
| 2007-08-31 | 305 | 309 | 304 | 309 | 26,000 | 618 |
| 2007-08-30 | 305 | 305 | 302 | 304 | 18,000 | 608 |
| 2007-08-29 | 305 | 305 | 303 | 303 | 5,000 | 606 |
| 2007-08-28 | 308 | 308 | 305 | 306 | 41,000 | 612 |
| 2007-08-27 | 304 | 307 | 303 | 303 | 11,000 | 606 |
| 2007-08-24 | 306 | 308 | 293 | 300 | 85,000 | 600 |
| 2007-08-23 | 303 | 308 | 302 | 306 | 34,000 | 612 |
| 2007-08-22 | 306 | 308 | 301 | 302 | 33,000 | 604 |
| 2007-08-21 | 304 | 305 | 300 | 301 | 36,000 | 602 |
| 2007-08-20 | 315 | 317 | 303 | 303 | 30,000 | 606 |
| 2007-08-17 | 319 | 319 | 300 | 300 | 66,000 | 600 |
| 2007-08-16 | 318 | 319 | 307 | 314 | 52,000 | 628 |
| 2007-08-15 | 331 | 331 | 328 | 328 | 16,000 | 656 |
| 2007-08-14 | 335 | 335 | 331 | 333 | 13,000 | 666 |
| 2007-08-13 | 327 | 335 | 327 | 335 | 23,000 | 670 |
| 2007-08-10 | 340 | 340 | 334 | 335 | 24,000 | 670 |
| 2007-08-09 | 340 | 340 | 338 | 338 | 39,000 | 676 |
| 2007-08-08 | 343 | 345 | 340 | 345 | 17,000 | 690 |
| 2007-08-07 | 344 | 349 | 341 | 343 | 26,000 | 686 |
| 2007-08-06 | 345 | 349 | 342 | 347 | 15,000 | 694 |
| 2007-08-03 | 351 | 351 | 345 | 350 | 20,000 | 700 |
| 2007-08-02 | 352 | 352 | 347 | 352 | 18,000 | 704 |
| 2007-08-01 | 352 | 353 | 352 | 352 | 14,000 | 704 |
| 2007-07-31 | 357 | 358 | 352 | 352 | 31,000 | 704 |
| 2007-07-30 | 358 | 362 | 358 | 362 | 19,000 | 724 |
| 2007-07-27 | 353 | 358 | 353 | 353 | 54,000 | 706 |
| 2007-07-26 | 370 | 370 | 367 | 368 | 17,000 | 736 |
| 2007-07-25 | 365 | 365 | 361 | 363 | 21,000 | 726 |
| 2007-07-24 | 362 | 366 | 362 | 365 | 8,000 | 730 |
| 2007-07-23 | 364 | 371 | 364 | 366 | 14,000 | 732 |
| 2007-07-20 | 371 | 371 | 370 | 370 | 10,000 | 740 |
| 2007-07-19 | 367 | 370 | 366 | 366 | 18,000 | 732 |
| 2007-07-18 | 364 | 366 | 363 | 364 | 17,000 | 728 |
| 2007-07-17 | 366 | 366 | 365 | 365 | 11,000 | 730 |
| 2007-07-13 | 371 | 372 | 370 | 371 | 15,000 | 742 |
| 2007-07-12 | 372 | 373 | 369 | 371 | 29,000 | 742 |
| 2007-07-11 | 375 | 375 | 372 | 375 | 16,000 | 750 |
| 2007-07-10 | 384 | 384 | 374 | 374 | 32,000 | 748 |
| 2007-07-09 | 377 | 377 | 374 | 376 | 31,000 | 752 |
| 2007-07-06 | 375 | 377 | 372 | 374 | 12,000 | 748 |
| 2007-07-05 | 378 | 378 | 376 | 376 | 11,000 | 752 |
| 2007-07-04 | 375 | 375 | 373 | 373 | 8,000 | 746 |
| 2007-07-03 | 381 | 381 | 374 | 375 | 5,000 | 750 |
| 2007-07-02 | 379 | 379 | 375 | 378 | 12,000 | 756 |
| 2007-06-29 | 370 | 374 | 370 | 374 | 18,000 | 748 |
| 2007-06-28 | 372 | 374 | 368 | 371 | 26,000 | 742 |
| 2007-06-27 | 373 | 373 | 371 | 371 | 13,000 | 742 |
| 2007-06-26 | 375 | 376 | 375 | 376 | 7,000 | 752 |
| 2007-06-25 | 376 | 378 | 375 | 375 | 29,000 | 750 |
| 2007-06-22 | 380 | 380 | 370 | 377 | 117,000 | 754 |
| 2007-06-21 | 381 | 390 | 381 | 388 | 41,000 | 776 |
| 2007-06-20 | 378 | 383 | 378 | 378 | 16,000 | 756 |
| 2007-06-19 | 383 | 383 | 377 | 377 | 10,000 | 754 |
| 2007-06-18 | 380 | 383 | 379 | 380 | 16,000 | 760 |
| 2007-06-15 | 367 | 377 | 367 | 377 | 15,000 | 754 |
| 2007-06-14 | 369 | 372 | 366 | 371 | 14,000 | 742 |
| 2007-06-13 | 369 | 370 | 368 | 369 | 26,000 | 738 |
| 2007-06-12 | 373 | 373 | 368 | 368 | 15,000 | 736 |
| 2007-06-11 | 379 | 379 | 372 | 373 | 17,000 | 746 |
| 2007-06-08 | 374 | 374 | 370 | 370 | 52,000 | 740 |
| 2007-06-07 | 370 | 373 | 370 | 373 | 19,000 | 746 |
| 2007-06-06 | 373 | 373 | 370 | 370 | 9,000 | 740 |
| 2007-06-05 | 377 | 379 | 373 | 373 | 26,000 | 746 |
| 2007-06-04 | 376 | 377 | 376 | 377 | 4,000 | 754 |
| 2007-06-01 | 377 | 380 | 374 | 374 | 19,000 | 748 |
| 2007-05-31 | 374 | 378 | 373 | 373 | 23,000 | 746 |
| 2007-05-30 | 372 | 373 | 369 | 371 | 20,000 | 742 |
| 2007-05-29 | 367 | 372 | 367 | 372 | 25,000 | 744 |
| 2007-05-28 | 370 | 371 | 368 | 368 | 6,000 | 736 |
| 2007-05-25 | 365 | 370 | 365 | 366 | 10,000 | 732 |
| 2007-05-24 | 370 | 370 | 367 | 367 | 9,000 | 734 |
| 2007-05-23 | 364 | 368 | 364 | 366 | 11,000 | 732 |
| 2007-05-22 | 351 | 360 | 351 | 359 | 25,000 | 718 |
| 2007-05-21 | 357 | 362 | 355 | 356 | 12,000 | 712 |
| 2007-05-18 | 359 | 359 | 356 | 356 | 18,000 | 712 |
| 2007-05-17 | 367 | 367 | 361 | 364 | 23,000 | 728 |
| 2007-05-16 | 376 | 378 | 370 | 370 | 38,000 | 740 |
| 2007-05-15 | 377 | 378 | 375 | 376 | 14,000 | 752 |
| 2007-05-14 | 371 | 376 | 370 | 376 | 24,000 | 752 |
| 2007-05-11 | 377 | 380 | 373 | 373 | 61,000 | 746 |
| 2007-05-10 | 381 | 383 | 379 | 379 | 26,000 | 758 |
| 2007-05-09 | 377 | 381 | 376 | 379 | 18,000 | 758 |
| 2007-05-08 | 379 | 381 | 378 | 381 | 22,000 | 762 |
| 2007-05-07 | 383 | 388 | 378 | 382 | 39,000 | 764 |
| 2007-05-02 | 372 | 380 | 372 | 374 | 21,000 | 748 |
| 2007-05-01 | 374 | 375 | 371 | 373 | 25,000 | 746 |
| 2007-04-27 | 373 | 382 | 372 | 377 | 100,000 | 754 |
| 2007-04-26 | 391 | 395 | 391 | 393 | 24,000 | 786 |
| 2007-04-25 | 390 | 396 | 390 | 393 | 17,000 | 786 |
| 2007-04-24 | 394 | 396 | 393 | 393 | 9,000 | 786 |
| 2007-04-23 | 399 | 400 | 395 | 395 | 10,000 | 790 |
| 2007-04-20 | 393 | 400 | 393 | 397 | 33,000 | 794 |
| 2007-04-19 | 402 | 402 | 397 | 398 | 58,000 | 796 |
| 2007-04-18 | 397 | 401 | 393 | 401 | 30,000 | 802 |
| 2007-04-17 | 400 | 400 | 395 | 397 | 49,000 | 794 |
| 2007-04-16 | 399 | 402 | 399 | 400 | 29,000 | 800 |
| 2007-04-13 | 399 | 400 | 392 | 392 | 29,000 | 784 |
| 2007-04-12 | 402 | 402 | 398 | 399 | 12,000 | 798 |
| 2007-04-11 | 407 | 407 | 405 | 405 | 16,000 | 810 |
| 2007-04-10 | 405 | 406 | 402 | 406 | 22,000 | 812 |
| 2007-04-09 | 399 | 405 | 399 | 405 | 27,000 | 810 |
| 2007-04-06 | 404 | 406 | 398 | 401 | 39,000 | 802 |
| 2007-04-05 | 405 | 408 | 402 | 404 | 17,000 | 808 |
| 2007-04-04 | 395 | 403 | 395 | 400 | 13,000 | 800 |
| 2007-04-03 | 405 | 405 | 397 | 398 | 19,000 | 796 |
| 2007-04-02 | 409 | 409 | 405 | 405 | 19,000 | 810 |
| 2007-03-30 | 408 | 410 | 405 | 405 | 43,000 | 810 |
| 2007-03-29 | 401 | 412 | 401 | 401 | 17,000 | 802 |
| 2007-03-28 | 402 | 403 | 401 | 401 | 7,000 | 802 |
| 2007-03-27 | 407 | 407 | 404 | 407 | 35,000 | 814 |
| 2007-03-26 | 411 | 411 | 408 | 409 | 19,000 | 818 |
| 2007-03-23 | 411 | 412 | 406 | 406 | 17,000 | 812 |
| 2007-03-22 | 405 | 416 | 404 | 410 | 61,000 | 820 |
| 2007-03-20 | 405 | 410 | 403 | 404 | 18,000 | 808 |
| 2007-03-19 | 393 | 407 | 393 | 403 | 49,000 | 806 |
| 2007-03-16 | 402 | 407 | 391 | 393 | 26,000 | 786 |
| 2007-03-15 | 397 | 401 | 397 | 401 | 37,000 | 802 |
| 2007-03-14 | 401 | 405 | 391 | 396 | 39,000 | 792 |
| 2007-03-13 | 408 | 408 | 400 | 400 | 13,000 | 800 |
| 2007-03-12 | 414 | 414 | 407 | 407 | 27,000 | 814 |
| 2007-03-09 | 401 | 403 | 400 | 402 | 87,000 | 804 |
| 2007-03-08 | 386 | 394 | 386 | 392 | 34,000 | 784 |
| 2007-03-07 | 394 | 396 | 383 | 385 | 69,000 | 770 |
| 2007-03-06 | 385 | 393 | 385 | 391 | 25,000 | 782 |
| 2007-03-05 | 384 | 391 | 383 | 386 | 30,000 | 772 |
| 2007-03-02 | 393 | 394 | 390 | 393 | 35,000 | 786 |
| 2007-03-01 | 394 | 398 | 392 | 392 | 70,000 | 784 |
| 2007-02-28 | 389 | 401 | 389 | 400 | 58,000 | 800 |
| 2007-02-27 | 413 | 421 | 413 | 415 | 65,000 | 830 |
| 2007-02-26 | 412 | 413 | 409 | 413 | 47,000 | 826 |
| 2007-02-23 | 408 | 411 | 405 | 409 | 50,000 | 818 |
| 2007-02-22 | 408 | 409 | 404 | 407 | 32,000 | 814 |
| 2007-02-21 | 399 | 406 | 398 | 404 | 28,000 | 808 |
| 2007-02-20 | 405 | 410 | 397 | 400 | 61,000 | 800 |
| 2007-02-19 | 417 | 419 | 408 | 410 | 46,000 | 820 |
| 2007-02-16 | 402 | 413 | 402 | 412 | 87,000 | 824 |
| 2007-02-15 | 397 | 402 | 397 | 400 | 79,000 | 800 |
| 2007-02-14 | 396 | 398 | 392 | 394 | 32,000 | 788 |
| 2007-02-13 | 393 | 394 | 388 | 393 | 16,000 | 786 |
| 2007-02-09 | 385 | 393 | 383 | 391 | 36,000 | 782 |
| 2007-02-08 | 397 | 397 | 390 | 393 | 36,000 | 786 |
| 2007-02-07 | 394 | 397 | 393 | 397 | 19,000 | 794 |
| 2007-02-06 | 396 | 396 | 390 | 392 | 39,000 | 784 |
| 2007-02-05 | 395 | 398 | 393 | 395 | 21,000 | 790 |
| 2007-02-02 | 399 | 399 | 390 | 391 | 22,000 | 782 |
| 2007-02-01 | 394 | 398 | 392 | 398 | 24,000 | 796 |
| 2007-01-31 | 391 | 394 | 390 | 394 | 27,000 | 788 |
| 2007-01-30 | 395 | 395 | 393 | 393 | 29,000 | 786 |
| 2007-01-29 | 391 | 395 | 391 | 393 | 28,000 | 786 |
| 2007-01-26 | 392 | 392 | 386 | 389 | 10,000 | 778 |
| 2007-01-25 | 394 | 394 | 387 | 391 | 19,000 | 782 |
| 2007-01-24 | 397 | 397 | 391 | 395 | 9,000 | 790 |
| 2007-01-23 | 399 | 399 | 394 | 396 | 20,000 | 792 |
| 2007-01-22 | 390 | 400 | 390 | 395 | 45,000 | 790 |
| 2007-01-19 | 382 | 387 | 382 | 387 | 16,000 | 774 |
| 2007-01-18 | 383 | 384 | 380 | 381 | 9,000 | 762 |
| 2007-01-17 | 382 | 382 | 379 | 380 | 10,000 | 760 |
| 2007-01-16 | 381 | 384 | 378 | 379 | 37,000 | 758 |
| 2007-01-15 | 378 | 379 | 375 | 379 | 19,000 | 758 |
| 2007-01-12 | 372 | 377 | 372 | 376 | 16,000 | 752 |
| 2007-01-11 | 373 | 373 | 372 | 372 | 11,000 | 744 |
| 2007-01-10 | 378 | 378 | 371 | 371 | 34,000 | 742 |
| 2007-01-09 | 373 | 377 | 373 | 376 | 19,000 | 752 |
| 2007-01-05 | 378 | 378 | 373 | 373 | 19,000 | 746 |
| 2007-01-04 | 378 | 378 | 375 | 375 | 16,000 | 750 |
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
