7702 (株)JMS の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 385 | 395 | 384 | 395 | 34,000 | 790 |
| 2008-12-29 | 387 | 391 | 380 | 385 | 32,000 | 770 |
| 2008-12-26 | 386 | 394 | 385 | 385 | 46,000 | 770 |
| 2008-12-25 | 398 | 398 | 382 | 385 | 55,000 | 770 |
| 2008-12-24 | 379 | 399 | 363 | 399 | 145,000 | 798 |
| 2008-12-22 | 397 | 399 | 375 | 377 | 169,000 | 754 |
| 2008-12-19 | 375 | 392 | 375 | 392 | 156,000 | 784 |
| 2008-12-18 | 355 | 377 | 355 | 374 | 132,000 | 748 |
| 2008-12-17 | 342 | 354 | 341 | 354 | 141,000 | 708 |
| 2008-12-16 | 330 | 343 | 330 | 340 | 71,000 | 680 |
| 2008-12-15 | 331 | 335 | 326 | 330 | 57,000 | 660 |
| 2008-12-12 | 336 | 338 | 308 | 328 | 125,000 | 656 |
| 2008-12-11 | 337 | 338 | 330 | 338 | 69,000 | 676 |
| 2008-12-10 | 339 | 340 | 335 | 336 | 83,000 | 672 |
| 2008-12-09 | 341 | 344 | 335 | 338 | 82,000 | 676 |
| 2008-12-08 | 321 | 336 | 321 | 336 | 102,000 | 672 |
| 2008-12-05 | 312 | 317 | 309 | 317 | 57,000 | 634 |
| 2008-12-04 | 320 | 323 | 307 | 307 | 88,000 | 614 |
| 2008-12-03 | 304 | 319 | 299 | 319 | 83,000 | 638 |
| 2008-12-02 | 294 | 302 | 290 | 301 | 50,000 | 602 |
| 2008-12-01 | 304 | 304 | 292 | 297 | 41,000 | 594 |
| 2008-11-28 | 290 | 302 | 288 | 302 | 56,000 | 604 |
| 2008-11-27 | 299 | 300 | 287 | 291 | 61,000 | 582 |
| 2008-11-26 | 296 | 299 | 293 | 296 | 40,000 | 592 |
| 2008-11-25 | 301 | 301 | 291 | 299 | 37,000 | 598 |
| 2008-11-21 | 297 | 299 | 286 | 299 | 60,000 | 598 |
| 2008-11-20 | 298 | 301 | 294 | 299 | 53,000 | 598 |
| 2008-11-19 | 292 | 295 | 288 | 294 | 52,000 | 588 |
| 2008-11-18 | 290 | 295 | 286 | 287 | 67,000 | 574 |
| 2008-11-17 | 296 | 296 | 286 | 286 | 45,000 | 572 |
| 2008-11-14 | 304 | 304 | 291 | 291 | 48,000 | 582 |
| 2008-11-13 | 292 | 298 | 286 | 294 | 30,000 | 588 |
| 2008-11-12 | 299 | 302 | 295 | 300 | 98,000 | 600 |
| 2008-11-11 | 295 | 295 | 280 | 283 | 76,000 | 566 |
| 2008-11-10 | 309 | 309 | 290 | 291 | 89,000 | 582 |
| 2008-11-07 | 292 | 299 | 285 | 299 | 49,000 | 598 |
| 2008-11-06 | 311 | 311 | 299 | 302 | 66,000 | 604 |
| 2008-11-05 | 296 | 310 | 295 | 310 | 58,000 | 620 |
| 2008-11-04 | 287 | 294 | 286 | 291 | 57,000 | 582 |
| 2008-10-31 | 296 | 298 | 282 | 286 | 70,000 | 572 |
| 2008-10-30 | 272 | 298 | 270 | 298 | 144,000 | 596 |
| 2008-10-29 | 286 | 288 | 271 | 277 | 93,000 | 554 |
| 2008-10-28 | 274 | 274 | 263 | 271 | 59,000 | 542 |
| 2008-10-27 | 282 | 282 | 262 | 263 | 60,000 | 526 |
| 2008-10-24 | 290 | 290 | 282 | 287 | 25,000 | 574 |
| 2008-10-23 | 293 | 293 | 283 | 291 | 71,000 | 582 |
| 2008-10-22 | 301 | 302 | 288 | 288 | 53,000 | 576 |
| 2008-10-21 | 303 | 303 | 296 | 303 | 46,000 | 606 |
| 2008-10-20 | 301 | 303 | 289 | 299 | 69,000 | 598 |
| 2008-10-17 | 288 | 298 | 273 | 291 | 50,000 | 582 |
| 2008-10-16 | 276 | 285 | 265 | 285 | 59,000 | 570 |
| 2008-10-15 | 287 | 297 | 280 | 296 | 46,000 | 592 |
| 2008-10-14 | 270 | 295 | 270 | 287 | 53,000 | 574 |
| 2008-10-10 | 272 | 272 | 255 | 260 | 62,000 | 520 |
| 2008-10-09 | 257 | 273 | 254 | 270 | 35,000 | 540 |
| 2008-10-08 | 265 | 275 | 265 | 267 | 81,000 | 534 |
| 2008-10-07 | 238 | 265 | 238 | 264 | 45,000 | 528 |
| 2008-10-06 | 284 | 293 | 278 | 278 | 52,000 | 556 |
| 2008-10-03 | 288 | 290 | 278 | 288 | 55,000 | 576 |
| 2008-10-02 | 291 | 291 | 276 | 287 | 35,000 | 574 |
| 2008-10-01 | 281 | 286 | 281 | 286 | 22,000 | 572 |
| 2008-09-30 | 285 | 285 | 278 | 280 | 31,000 | 560 |
| 2008-09-29 | 298 | 299 | 289 | 290 | 25,000 | 580 |
| 2008-09-26 | 303 | 303 | 293 | 298 | 43,000 | 596 |
| 2008-09-25 | 304 | 307 | 299 | 303 | 13,000 | 606 |
| 2008-09-24 | 309 | 313 | 307 | 311 | 16,000 | 622 |
| 2008-09-22 | 316 | 316 | 309 | 309 | 25,000 | 618 |
| 2008-09-19 | 300 | 308 | 300 | 306 | 24,000 | 612 |
| 2008-09-18 | 301 | 305 | 297 | 303 | 14,000 | 606 |
| 2008-09-17 | 308 | 308 | 301 | 302 | 9,000 | 604 |
| 2008-09-16 | 298 | 304 | 298 | 303 | 21,000 | 606 |
| 2008-09-12 | 314 | 314 | 312 | 313 | 35,000 | 626 |
| 2008-09-11 | 315 | 317 | 311 | 314 | 24,000 | 628 |
| 2008-09-10 | 304 | 311 | 303 | 311 | 22,000 | 622 |
| 2008-09-09 | 311 | 311 | 301 | 306 | 17,000 | 612 |
| 2008-09-08 | 302 | 313 | 302 | 313 | 24,000 | 626 |
| 2008-09-05 | 309 | 309 | 304 | 304 | 31,000 | 608 |
| 2008-09-04 | 312 | 315 | 312 | 313 | 8,000 | 626 |
| 2008-09-03 | 310 | 314 | 304 | 312 | 20,000 | 624 |
| 2008-09-02 | 319 | 319 | 305 | 305 | 16,000 | 610 |
| 2008-09-01 | 313 | 317 | 310 | 314 | 13,000 | 628 |
| 2008-08-29 | 313 | 319 | 306 | 316 | 39,000 | 632 |
| 2008-08-28 | 314 | 315 | 312 | 312 | 8,000 | 624 |
| 2008-08-27 | 316 | 316 | 310 | 314 | 10,000 | 628 |
| 2008-08-26 | 311 | 316 | 309 | 316 | 13,000 | 632 |
| 2008-08-25 | 316 | 316 | 311 | 314 | 21,000 | 628 |
| 2008-08-22 | 314 | 314 | 309 | 311 | 17,000 | 622 |
| 2008-08-21 | 316 | 316 | 312 | 312 | 13,000 | 624 |
| 2008-08-20 | 311 | 315 | 307 | 315 | 25,000 | 630 |
| 2008-08-19 | 308 | 316 | 307 | 311 | 35,000 | 622 |
| 2008-08-18 | 308 | 318 | 308 | 313 | 35,000 | 626 |
| 2008-08-15 | 299 | 310 | 299 | 307 | 35,000 | 614 |
| 2008-08-14 | 300 | 304 | 300 | 304 | 14,000 | 608 |
| 2008-08-13 | 310 | 310 | 304 | 305 | 22,000 | 610 |
| 2008-08-12 | 311 | 316 | 311 | 314 | 34,000 | 628 |
| 2008-08-11 | 312 | 315 | 308 | 315 | 29,000 | 630 |
| 2008-08-08 | 301 | 310 | 301 | 309 | 31,000 | 618 |
| 2008-08-07 | 306 | 308 | 303 | 308 | 13,000 | 616 |
| 2008-08-06 | 300 | 310 | 300 | 310 | 23,000 | 620 |
| 2008-08-05 | 297 | 302 | 295 | 298 | 18,000 | 596 |
| 2008-08-04 | 301 | 304 | 300 | 304 | 14,000 | 608 |
| 2008-08-01 | 308 | 308 | 307 | 308 | 15,000 | 616 |
| 2008-07-31 | 305 | 310 | 305 | 309 | 9,000 | 618 |
| 2008-07-30 | 301 | 307 | 301 | 307 | 12,000 | 614 |
| 2008-07-29 | 306 | 306 | 301 | 302 | 13,000 | 604 |
| 2008-07-28 | 309 | 309 | 305 | 308 | 20,000 | 616 |
| 2008-07-25 | 310 | 316 | 310 | 314 | 22,000 | 628 |
| 2008-07-24 | 312 | 315 | 312 | 315 | 32,000 | 630 |
| 2008-07-23 | 313 | 316 | 311 | 311 | 19,000 | 622 |
| 2008-07-22 | 313 | 316 | 310 | 316 | 49,000 | 632 |
| 2008-07-18 | 301 | 304 | 300 | 303 | 21,000 | 606 |
| 2008-07-17 | 306 | 309 | 303 | 305 | 13,000 | 610 |
| 2008-07-16 | 308 | 308 | 305 | 307 | 18,000 | 614 |
| 2008-07-15 | 310 | 315 | 308 | 313 | 24,000 | 626 |
| 2008-07-14 | 315 | 315 | 310 | 310 | 18,000 | 620 |
| 2008-07-11 | 307 | 315 | 307 | 315 | 34,000 | 630 |
| 2008-07-10 | 304 | 309 | 302 | 306 | 57,000 | 612 |
| 2008-07-09 | 302 | 306 | 302 | 303 | 25,000 | 606 |
| 2008-07-08 | 303 | 307 | 300 | 300 | 21,000 | 600 |
| 2008-07-07 | 307 | 307 | 299 | 306 | 34,000 | 612 |
| 2008-07-04 | 302 | 306 | 301 | 302 | 21,000 | 604 |
| 2008-07-03 | 303 | 303 | 294 | 298 | 40,000 | 596 |
| 2008-07-02 | 313 | 314 | 308 | 311 | 27,000 | 622 |
| 2008-07-01 | 304 | 325 | 304 | 311 | 104,000 | 622 |
| 2008-06-30 | 300 | 305 | 293 | 304 | 21,000 | 608 |
| 2008-06-27 | 293 | 299 | 293 | 296 | 21,000 | 592 |
| 2008-06-26 | 303 | 303 | 299 | 300 | 15,000 | 600 |
| 2008-06-25 | 300 | 301 | 296 | 301 | 13,000 | 602 |
| 2008-06-24 | 308 | 308 | 290 | 300 | 41,000 | 600 |
| 2008-06-23 | 302 | 309 | 301 | 308 | 40,000 | 616 |
| 2008-06-20 | 323 | 328 | 309 | 310 | 47,000 | 620 |
| 2008-06-19 | 321 | 330 | 315 | 318 | 67,000 | 636 |
| 2008-06-18 | 314 | 326 | 313 | 321 | 93,000 | 642 |
| 2008-06-17 | 310 | 312 | 308 | 312 | 47,000 | 624 |
| 2008-06-16 | 307 | 308 | 297 | 308 | 31,000 | 616 |
| 2008-06-13 | 301 | 306 | 298 | 302 | 56,000 | 604 |
| 2008-06-12 | 299 | 306 | 299 | 306 | 69,000 | 612 |
| 2008-06-11 | 295 | 306 | 295 | 302 | 51,000 | 604 |
| 2008-06-10 | 304 | 307 | 300 | 300 | 47,000 | 600 |
| 2008-06-09 | 290 | 301 | 287 | 300 | 27,000 | 600 |
| 2008-06-06 | 298 | 308 | 297 | 304 | 60,000 | 608 |
| 2008-06-05 | 297 | 297 | 295 | 297 | 34,000 | 594 |
| 2008-06-04 | 293 | 297 | 289 | 297 | 35,000 | 594 |
| 2008-06-03 | 295 | 296 | 289 | 289 | 22,000 | 578 |
| 2008-06-02 | 295 | 297 | 294 | 296 | 42,000 | 592 |
| 2008-05-30 | 283 | 289 | 283 | 286 | 16,000 | 572 |
| 2008-05-29 | 279 | 285 | 278 | 285 | 23,000 | 570 |
| 2008-05-28 | 279 | 288 | 277 | 277 | 29,000 | 554 |
| 2008-05-27 | 277 | 283 | 277 | 283 | 21,000 | 566 |
| 2008-05-26 | 275 | 280 | 271 | 278 | 56,000 | 556 |
| 2008-05-23 | 287 | 289 | 285 | 285 | 27,000 | 570 |
| 2008-05-22 | 285 | 290 | 285 | 290 | 50,000 | 580 |
| 2008-05-21 | 292 | 297 | 290 | 290 | 45,000 | 580 |
| 2008-05-20 | 296 | 305 | 296 | 297 | 65,000 | 594 |
| 2008-05-19 | 295 | 295 | 289 | 294 | 58,000 | 588 |
| 2008-05-16 | 298 | 298 | 292 | 295 | 76,000 | 590 |
| 2008-05-15 | 295 | 296 | 287 | 296 | 220,000 | 592 |
| 2008-05-14 | 268 | 304 | 268 | 294 | 722,000 | 588 |
| 2008-05-13 | 252 | 253 | 251 | 253 | 21,000 | 506 |
| 2008-05-12 | 253 | 253 | 249 | 252 | 34,000 | 504 |
| 2008-05-09 | 253 | 253 | 250 | 253 | 37,000 | 506 |
| 2008-05-08 | 252 | 254 | 251 | 253 | 21,000 | 506 |
| 2008-05-07 | 252 | 254 | 252 | 253 | 22,000 | 506 |
| 2008-05-02 | 250 | 251 | 250 | 251 | 3,000 | 502 |
| 2008-05-01 | 249 | 251 | 247 | 250 | 28,000 | 500 |
| 2008-04-30 | 250 | 250 | 248 | 248 | 7,000 | 496 |
| 2008-04-28 | 247 | 249 | 247 | 249 | 23,000 | 498 |
| 2008-04-25 | 243 | 246 | 241 | 244 | 21,000 | 488 |
| 2008-04-24 | 237 | 243 | 237 | 241 | 17,000 | 482 |
| 2008-04-23 | 240 | 243 | 239 | 243 | 14,000 | 486 |
| 2008-04-22 | 241 | 243 | 239 | 241 | 44,000 | 482 |
| 2008-04-21 | 243 | 244 | 239 | 241 | 28,000 | 482 |
| 2008-04-18 | 235 | 237 | 233 | 237 | 16,000 | 474 |
| 2008-04-17 | 236 | 237 | 234 | 236 | 20,000 | 472 |
| 2008-04-16 | 237 | 239 | 235 | 236 | 27,000 | 472 |
| 2008-04-15 | 233 | 237 | 233 | 236 | 21,000 | 472 |
| 2008-04-14 | 235 | 236 | 232 | 236 | 23,000 | 472 |
| 2008-04-11 | 232 | 239 | 232 | 239 | 9,000 | 478 |
| 2008-04-10 | 237 | 239 | 236 | 237 | 15,000 | 474 |
| 2008-04-09 | 239 | 241 | 233 | 235 | 32,000 | 470 |
| 2008-04-08 | 241 | 242 | 239 | 239 | 5,000 | 478 |
| 2008-04-07 | 236 | 239 | 236 | 239 | 8,000 | 478 |
| 2008-04-04 | 236 | 236 | 232 | 235 | 13,000 | 470 |
| 2008-04-03 | 242 | 243 | 237 | 239 | 25,000 | 478 |
| 2008-04-02 | 235 | 245 | 235 | 243 | 35,000 | 486 |
| 2008-04-01 | 234 | 240 | 234 | 240 | 11,000 | 480 |
| 2008-03-31 | 242 | 242 | 231 | 233 | 13,000 | 466 |
| 2008-03-28 | 234 | 243 | 232 | 242 | 30,000 | 484 |
| 2008-03-27 | 234 | 237 | 227 | 234 | 16,000 | 468 |
| 2008-03-26 | 222 | 239 | 222 | 239 | 25,000 | 478 |
| 2008-03-25 | 230 | 234 | 229 | 234 | 18,000 | 468 |
| 2008-03-24 | 224 | 229 | 224 | 229 | 8,000 | 458 |
| 2008-03-21 | 224 | 226 | 220 | 226 | 27,000 | 452 |
| 2008-03-19 | 210 | 226 | 210 | 219 | 26,000 | 438 |
| 2008-03-18 | 204 | 207 | 204 | 207 | 32,000 | 414 |
| 2008-03-17 | 206 | 206 | 202 | 204 | 41,000 | 408 |
| 2008-03-14 | 209 | 212 | 208 | 208 | 85,000 | 416 |
| 2008-03-13 | 213 | 214 | 207 | 208 | 48,000 | 416 |
| 2008-03-12 | 217 | 220 | 209 | 214 | 38,000 | 428 |
| 2008-03-11 | 210 | 215 | 209 | 214 | 30,000 | 428 |
| 2008-03-10 | 221 | 221 | 215 | 215 | 39,000 | 430 |
| 2008-03-07 | 220 | 226 | 220 | 221 | 25,000 | 442 |
| 2008-03-06 | 224 | 225 | 224 | 224 | 10,000 | 448 |
| 2008-03-05 | 225 | 225 | 222 | 222 | 12,000 | 444 |
| 2008-03-04 | 224 | 226 | 221 | 226 | 30,000 | 452 |
| 2008-03-03 | 222 | 227 | 220 | 224 | 19,000 | 448 |
| 2008-02-29 | 230 | 230 | 226 | 227 | 21,000 | 454 |
| 2008-02-28 | 231 | 234 | 230 | 232 | 11,000 | 464 |
| 2008-02-27 | 232 | 238 | 232 | 236 | 20,000 | 472 |
| 2008-02-26 | 241 | 241 | 231 | 231 | 22,000 | 462 |
| 2008-02-25 | 225 | 237 | 225 | 236 | 21,000 | 472 |
| 2008-02-22 | 229 | 230 | 227 | 229 | 15,000 | 458 |
| 2008-02-21 | 229 | 234 | 228 | 233 | 15,000 | 466 |
| 2008-02-20 | 238 | 240 | 228 | 228 | 36,000 | 456 |
| 2008-02-19 | 230 | 234 | 230 | 233 | 12,000 | 466 |
| 2008-02-18 | 225 | 230 | 225 | 227 | 15,000 | 454 |
| 2008-02-15 | 228 | 228 | 225 | 225 | 16,000 | 450 |
| 2008-02-14 | 223 | 230 | 223 | 230 | 13,000 | 460 |
| 2008-02-13 | 224 | 228 | 224 | 224 | 15,000 | 448 |
| 2008-02-12 | 226 | 229 | 224 | 227 | 18,000 | 454 |
| 2008-02-08 | 224 | 227 | 224 | 225 | 34,000 | 450 |
| 2008-02-07 | 225 | 228 | 223 | 228 | 21,000 | 456 |
| 2008-02-06 | 235 | 235 | 230 | 230 | 14,000 | 460 |
| 2008-02-05 | 246 | 247 | 244 | 244 | 13,000 | 488 |
| 2008-02-04 | 244 | 247 | 244 | 246 | 16,000 | 492 |
| 2008-02-01 | 239 | 244 | 238 | 239 | 13,000 | 478 |
| 2008-01-31 | 227 | 237 | 227 | 237 | 15,000 | 474 |
| 2008-01-30 | 233 | 233 | 224 | 224 | 20,000 | 448 |
| 2008-01-29 | 227 | 235 | 227 | 233 | 9,000 | 466 |
| 2008-01-28 | 229 | 232 | 226 | 227 | 43,000 | 454 |
| 2008-01-25 | 211 | 224 | 211 | 224 | 25,000 | 448 |
| 2008-01-24 | 202 | 209 | 202 | 207 | 24,000 | 414 |
| 2008-01-23 | 209 | 212 | 204 | 205 | 29,000 | 410 |
| 2008-01-22 | 202 | 207 | 199 | 199 | 58,000 | 398 |
| 2008-01-21 | 213 | 219 | 210 | 212 | 46,000 | 424 |
| 2008-01-18 | 203 | 210 | 203 | 208 | 21,000 | 416 |
| 2008-01-17 | 204 | 207 | 203 | 207 | 28,000 | 414 |
| 2008-01-16 | 209 | 209 | 200 | 203 | 62,000 | 406 |
| 2008-01-15 | 234 | 235 | 222 | 223 | 54,000 | 446 |
| 2008-01-11 | 239 | 242 | 234 | 234 | 38,000 | 468 |
| 2008-01-10 | 244 | 244 | 239 | 240 | 25,000 | 480 |
| 2008-01-09 | 233 | 239 | 232 | 239 | 31,000 | 478 |
| 2008-01-08 | 237 | 237 | 233 | 233 | 38,000 | 466 |
| 2008-01-07 | 236 | 237 | 233 | 235 | 53,000 | 470 |
| 2008-01-04 | 245 | 245 | 240 | 240 | 23,000 | 480 |
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
