7702 (株)JMS の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 365 | 365 | 365 | 365 | 6,000 | 730 |
| 2009-12-29 | 369 | 370 | 364 | 370 | 10,000 | 740 |
| 2009-12-28 | 365 | 366 | 361 | 366 | 14,000 | 732 |
| 2009-12-25 | 370 | 370 | 360 | 360 | 5,000 | 720 |
| 2009-12-24 | 366 | 367 | 364 | 365 | 13,000 | 730 |
| 2009-12-22 | 369 | 369 | 364 | 366 | 19,000 | 732 |
| 2009-12-21 | 376 | 376 | 369 | 369 | 24,000 | 738 |
| 2009-12-18 | 368 | 368 | 366 | 367 | 15,000 | 734 |
| 2009-12-17 | 374 | 377 | 357 | 363 | 41,000 | 726 |
| 2009-12-16 | 371 | 371 | 367 | 369 | 17,000 | 738 |
| 2009-12-15 | 369 | 371 | 364 | 371 | 8,000 | 742 |
| 2009-12-14 | 369 | 369 | 362 | 364 | 23,000 | 728 |
| 2009-12-11 | 369 | 369 | 362 | 367 | 39,000 | 734 |
| 2009-12-10 | 375 | 375 | 370 | 374 | 25,000 | 748 |
| 2009-12-09 | 369 | 375 | 369 | 375 | 21,000 | 750 |
| 2009-12-08 | 370 | 375 | 369 | 369 | 17,000 | 738 |
| 2009-12-07 | 370 | 371 | 370 | 370 | 14,000 | 740 |
| 2009-12-04 | 363 | 369 | 363 | 369 | 20,000 | 738 |
| 2009-12-03 | 365 | 370 | 365 | 370 | 23,000 | 740 |
| 2009-12-02 | 368 | 368 | 362 | 365 | 18,000 | 730 |
| 2009-12-01 | 364 | 364 | 353 | 361 | 15,000 | 722 |
| 2009-11-30 | 349 | 357 | 346 | 354 | 24,000 | 708 |
| 2009-11-27 | 346 | 350 | 345 | 349 | 26,000 | 698 |
| 2009-11-26 | 339 | 346 | 339 | 346 | 23,000 | 692 |
| 2009-11-25 | 343 | 349 | 341 | 349 | 26,000 | 698 |
| 2009-11-24 | 351 | 352 | 346 | 348 | 33,000 | 696 |
| 2009-11-20 | 354 | 363 | 354 | 359 | 31,000 | 718 |
| 2009-11-19 | 365 | 365 | 358 | 360 | 19,000 | 720 |
| 2009-11-18 | 366 | 366 | 363 | 365 | 22,000 | 730 |
| 2009-11-17 | 366 | 368 | 363 | 364 | 41,000 | 728 |
| 2009-11-16 | 383 | 383 | 360 | 365 | 75,000 | 730 |
| 2009-11-13 | 386 | 388 | 384 | 388 | 17,000 | 776 |
| 2009-11-12 | 391 | 391 | 388 | 390 | 29,000 | 780 |
| 2009-11-11 | 393 | 393 | 389 | 389 | 12,000 | 778 |
| 2009-11-10 | 396 | 397 | 393 | 393 | 22,000 | 786 |
| 2009-11-09 | 397 | 397 | 395 | 395 | 14,000 | 790 |
| 2009-11-06 | 392 | 393 | 390 | 393 | 25,000 | 786 |
| 2009-11-05 | 397 | 397 | 394 | 396 | 17,000 | 792 |
| 2009-11-04 | 396 | 397 | 396 | 397 | 19,000 | 794 |
| 2009-11-02 | 390 | 396 | 389 | 396 | 23,000 | 792 |
| 2009-10-30 | 392 | 397 | 392 | 397 | 15,000 | 794 |
| 2009-10-29 | 390 | 392 | 381 | 390 | 32,000 | 780 |
| 2009-10-28 | 383 | 391 | 383 | 391 | 19,000 | 782 |
| 2009-10-27 | 392 | 392 | 386 | 388 | 28,000 | 776 |
| 2009-10-26 | 388 | 398 | 388 | 398 | 19,000 | 796 |
| 2009-10-23 | 395 | 397 | 391 | 392 | 25,000 | 784 |
| 2009-10-22 | 397 | 397 | 391 | 393 | 16,000 | 786 |
| 2009-10-21 | 398 | 401 | 398 | 401 | 21,000 | 802 |
| 2009-10-20 | 403 | 406 | 400 | 401 | 44,000 | 802 |
| 2009-10-19 | 399 | 399 | 395 | 398 | 13,000 | 796 |
| 2009-10-16 | 395 | 397 | 394 | 397 | 21,000 | 794 |
| 2009-10-15 | 397 | 398 | 390 | 394 | 25,000 | 788 |
| 2009-10-14 | 400 | 402 | 395 | 400 | 27,000 | 800 |
| 2009-10-13 | 400 | 404 | 396 | 399 | 21,000 | 798 |
| 2009-10-09 | 392 | 397 | 390 | 395 | 20,000 | 790 |
| 2009-10-08 | 392 | 395 | 390 | 390 | 13,000 | 780 |
| 2009-10-07 | 376 | 387 | 376 | 387 | 33,000 | 774 |
| 2009-10-06 | 379 | 380 | 379 | 380 | 18,000 | 760 |
| 2009-10-05 | 384 | 385 | 379 | 383 | 26,000 | 766 |
| 2009-10-02 | 392 | 397 | 388 | 389 | 58,000 | 778 |
| 2009-10-01 | 398 | 403 | 398 | 400 | 16,000 | 800 |
| 2009-09-30 | 402 | 402 | 399 | 402 | 28,000 | 804 |
| 2009-09-29 | 401 | 404 | 398 | 404 | 28,000 | 808 |
| 2009-09-28 | 400 | 403 | 396 | 400 | 37,000 | 800 |
| 2009-09-25 | 406 | 406 | 401 | 401 | 26,000 | 802 |
| 2009-09-24 | 404 | 409 | 400 | 409 | 55,000 | 818 |
| 2009-09-18 | 397 | 402 | 396 | 402 | 56,000 | 804 |
| 2009-09-17 | 396 | 397 | 394 | 397 | 12,000 | 794 |
| 2009-09-16 | 394 | 400 | 394 | 396 | 55,000 | 792 |
| 2009-09-15 | 388 | 395 | 387 | 393 | 43,000 | 786 |
| 2009-09-14 | 386 | 386 | 380 | 386 | 43,000 | 772 |
| 2009-09-11 | 386 | 393 | 384 | 386 | 59,000 | 772 |
| 2009-09-10 | 383 | 384 | 381 | 384 | 22,000 | 768 |
| 2009-09-09 | 379 | 383 | 379 | 383 | 15,000 | 766 |
| 2009-09-08 | 384 | 384 | 382 | 382 | 9,000 | 764 |
| 2009-09-07 | 378 | 385 | 378 | 384 | 35,000 | 768 |
| 2009-09-04 | 379 | 382 | 379 | 382 | 13,000 | 764 |
| 2009-09-03 | 377 | 385 | 377 | 383 | 24,000 | 766 |
| 2009-09-02 | 383 | 383 | 375 | 382 | 39,000 | 764 |
| 2009-09-01 | 386 | 388 | 383 | 388 | 12,000 | 776 |
| 2009-08-31 | 391 | 391 | 383 | 389 | 29,000 | 778 |
| 2009-08-28 | 390 | 391 | 385 | 388 | 22,000 | 776 |
| 2009-08-27 | 391 | 391 | 380 | 388 | 31,000 | 776 |
| 2009-08-26 | 390 | 394 | 389 | 392 | 27,000 | 784 |
| 2009-08-25 | 387 | 390 | 384 | 388 | 65,000 | 776 |
| 2009-08-24 | 375 | 384 | 374 | 383 | 54,000 | 766 |
| 2009-08-21 | 374 | 375 | 369 | 372 | 44,000 | 744 |
| 2009-08-20 | 367 | 375 | 367 | 373 | 31,000 | 746 |
| 2009-08-19 | 375 | 375 | 366 | 370 | 33,000 | 740 |
| 2009-08-18 | 369 | 370 | 366 | 370 | 19,000 | 740 |
| 2009-08-17 | 368 | 370 | 364 | 370 | 27,000 | 740 |
| 2009-08-14 | 371 | 372 | 368 | 370 | 29,000 | 740 |
| 2009-08-13 | 371 | 371 | 368 | 368 | 10,000 | 736 |
| 2009-08-12 | 367 | 373 | 367 | 370 | 25,000 | 740 |
| 2009-08-11 | 370 | 371 | 368 | 371 | 34,000 | 742 |
| 2009-08-10 | 367 | 370 | 367 | 370 | 23,000 | 740 |
| 2009-08-07 | 367 | 369 | 365 | 368 | 26,000 | 736 |
| 2009-08-06 | 368 | 369 | 365 | 367 | 29,000 | 734 |
| 2009-08-05 | 363 | 368 | 363 | 367 | 41,000 | 734 |
| 2009-08-04 | 362 | 367 | 361 | 362 | 20,000 | 724 |
| 2009-08-03 | 363 | 363 | 356 | 358 | 19,000 | 716 |
| 2009-07-31 | 363 | 363 | 360 | 360 | 16,000 | 720 |
| 2009-07-30 | 358 | 360 | 357 | 359 | 24,000 | 718 |
| 2009-07-29 | 358 | 361 | 358 | 359 | 12,000 | 718 |
| 2009-07-28 | 363 | 363 | 358 | 359 | 20,000 | 718 |
| 2009-07-27 | 363 | 367 | 362 | 362 | 16,000 | 724 |
| 2009-07-24 | 363 | 363 | 359 | 363 | 27,000 | 726 |
| 2009-07-23 | 360 | 363 | 358 | 358 | 23,000 | 716 |
| 2009-07-22 | 357 | 361 | 352 | 361 | 24,000 | 722 |
| 2009-07-21 | 359 | 359 | 356 | 357 | 28,000 | 714 |
| 2009-07-17 | 359 | 359 | 352 | 355 | 21,000 | 710 |
| 2009-07-16 | 356 | 360 | 354 | 356 | 16,000 | 712 |
| 2009-07-15 | 356 | 360 | 352 | 356 | 38,000 | 712 |
| 2009-07-14 | 363 | 363 | 351 | 351 | 70,000 | 702 |
| 2009-07-13 | 363 | 363 | 354 | 354 | 47,000 | 708 |
| 2009-07-10 | 364 | 365 | 358 | 361 | 54,000 | 722 |
| 2009-07-09 | 357 | 362 | 357 | 362 | 39,000 | 724 |
| 2009-07-08 | 365 | 365 | 360 | 361 | 22,000 | 722 |
| 2009-07-07 | 365 | 365 | 362 | 364 | 13,000 | 728 |
| 2009-07-06 | 362 | 365 | 360 | 363 | 21,000 | 726 |
| 2009-07-03 | 362 | 364 | 359 | 362 | 20,000 | 724 |
| 2009-07-02 | 369 | 369 | 364 | 364 | 22,000 | 728 |
| 2009-07-01 | 365 | 368 | 365 | 366 | 29,000 | 732 |
| 2009-06-30 | 365 | 367 | 365 | 367 | 13,000 | 734 |
| 2009-06-29 | 371 | 371 | 366 | 367 | 11,000 | 734 |
| 2009-06-26 | 370 | 371 | 365 | 367 | 19,000 | 734 |
| 2009-06-25 | 366 | 370 | 365 | 370 | 29,000 | 740 |
| 2009-06-24 | 363 | 365 | 359 | 363 | 18,000 | 726 |
| 2009-06-23 | 368 | 368 | 358 | 360 | 35,000 | 720 |
| 2009-06-22 | 368 | 370 | 365 | 367 | 29,000 | 734 |
| 2009-06-19 | 366 | 370 | 363 | 363 | 34,000 | 726 |
| 2009-06-18 | 369 | 369 | 362 | 365 | 17,000 | 730 |
| 2009-06-17 | 361 | 369 | 361 | 368 | 29,000 | 736 |
| 2009-06-16 | 370 | 370 | 357 | 362 | 39,000 | 724 |
| 2009-06-15 | 376 | 377 | 370 | 374 | 37,000 | 748 |
| 2009-06-12 | 380 | 380 | 373 | 378 | 50,000 | 756 |
| 2009-06-11 | 377 | 382 | 371 | 380 | 48,000 | 760 |
| 2009-06-10 | 377 | 382 | 377 | 377 | 36,000 | 754 |
| 2009-06-09 | 385 | 385 | 378 | 381 | 36,000 | 762 |
| 2009-06-08 | 389 | 394 | 384 | 384 | 60,000 | 768 |
| 2009-06-05 | 366 | 390 | 366 | 384 | 130,000 | 768 |
| 2009-06-04 | 358 | 365 | 358 | 362 | 45,000 | 724 |
| 2009-06-03 | 358 | 363 | 357 | 360 | 44,000 | 720 |
| 2009-06-02 | 364 | 365 | 359 | 361 | 52,000 | 722 |
| 2009-06-01 | 354 | 359 | 354 | 359 | 63,000 | 718 |
| 2009-05-29 | 355 | 355 | 351 | 353 | 54,000 | 706 |
| 2009-05-28 | 354 | 356 | 353 | 354 | 22,000 | 708 |
| 2009-05-27 | 362 | 362 | 356 | 356 | 35,000 | 712 |
| 2009-05-26 | 364 | 364 | 358 | 360 | 27,000 | 720 |
| 2009-05-25 | 362 | 364 | 359 | 359 | 11,000 | 718 |
| 2009-05-22 | 361 | 361 | 356 | 359 | 49,000 | 718 |
| 2009-05-21 | 367 | 367 | 361 | 362 | 40,000 | 724 |
| 2009-05-20 | 365 | 370 | 364 | 370 | 30,000 | 740 |
| 2009-05-19 | 370 | 370 | 365 | 366 | 34,000 | 732 |
| 2009-05-18 | 366 | 372 | 365 | 365 | 31,000 | 730 |
| 2009-05-15 | 364 | 366 | 361 | 364 | 30,000 | 728 |
| 2009-05-14 | 368 | 368 | 363 | 363 | 36,000 | 726 |
| 2009-05-13 | 378 | 380 | 369 | 373 | 53,000 | 746 |
| 2009-05-12 | 359 | 377 | 357 | 368 | 57,000 | 736 |
| 2009-05-11 | 360 | 363 | 358 | 359 | 35,000 | 718 |
| 2009-05-08 | 362 | 362 | 358 | 362 | 28,000 | 724 |
| 2009-05-07 | 364 | 364 | 357 | 360 | 29,000 | 720 |
| 2009-05-01 | 358 | 360 | 352 | 360 | 16,000 | 720 |
| 2009-04-30 | 361 | 361 | 356 | 357 | 31,000 | 714 |
| 2009-04-28 | 365 | 368 | 355 | 356 | 48,000 | 712 |
| 2009-04-27 | 375 | 375 | 363 | 369 | 55,000 | 738 |
| 2009-04-24 | 359 | 363 | 350 | 362 | 45,000 | 724 |
| 2009-04-23 | 355 | 360 | 355 | 359 | 27,000 | 718 |
| 2009-04-22 | 366 | 366 | 356 | 359 | 31,000 | 718 |
| 2009-04-21 | 370 | 370 | 368 | 368 | 16,000 | 736 |
| 2009-04-20 | 384 | 384 | 376 | 380 | 25,000 | 760 |
| 2009-04-17 | 374 | 388 | 374 | 381 | 79,000 | 762 |
| 2009-04-16 | 366 | 374 | 366 | 369 | 43,000 | 738 |
| 2009-04-15 | 361 | 366 | 360 | 360 | 15,000 | 720 |
| 2009-04-14 | 364 | 367 | 359 | 361 | 62,000 | 722 |
| 2009-04-13 | 364 | 366 | 360 | 362 | 31,000 | 724 |
| 2009-04-10 | 366 | 366 | 361 | 362 | 39,000 | 724 |
| 2009-04-09 | 368 | 373 | 365 | 367 | 50,000 | 734 |
| 2009-04-08 | 363 | 368 | 362 | 364 | 26,000 | 728 |
| 2009-04-07 | 381 | 381 | 368 | 371 | 53,000 | 742 |
| 2009-04-06 | 390 | 390 | 382 | 383 | 28,000 | 766 |
| 2009-04-03 | 388 | 390 | 381 | 390 | 23,000 | 780 |
| 2009-04-02 | 393 | 400 | 391 | 391 | 43,000 | 782 |
| 2009-04-01 | 390 | 394 | 380 | 389 | 49,000 | 778 |
| 2009-03-31 | 401 | 402 | 394 | 395 | 18,000 | 790 |
| 2009-03-30 | 404 | 409 | 404 | 406 | 19,000 | 812 |
| 2009-03-27 | 404 | 411 | 404 | 405 | 39,000 | 810 |
| 2009-03-26 | 405 | 410 | 401 | 406 | 41,000 | 812 |
| 2009-03-25 | 404 | 405 | 400 | 405 | 37,000 | 810 |
| 2009-03-24 | 404 | 404 | 398 | 400 | 52,000 | 800 |
| 2009-03-23 | 389 | 394 | 388 | 394 | 32,000 | 788 |
| 2009-03-19 | 390 | 390 | 377 | 388 | 38,000 | 776 |
| 2009-03-18 | 390 | 393 | 385 | 389 | 40,000 | 778 |
| 2009-03-17 | 381 | 392 | 375 | 390 | 61,000 | 780 |
| 2009-03-16 | 370 | 382 | 370 | 375 | 47,000 | 750 |
| 2009-03-13 | 362 | 369 | 361 | 368 | 87,000 | 736 |
| 2009-03-12 | 373 | 375 | 366 | 366 | 53,000 | 732 |
| 2009-03-11 | 376 | 382 | 372 | 374 | 44,000 | 748 |
| 2009-03-10 | 379 | 383 | 370 | 370 | 40,000 | 740 |
| 2009-03-09 | 375 | 378 | 367 | 377 | 44,000 | 754 |
| 2009-03-06 | 379 | 380 | 374 | 375 | 58,000 | 750 |
| 2009-03-05 | 390 | 393 | 377 | 380 | 75,000 | 760 |
| 2009-03-04 | 364 | 380 | 359 | 376 | 88,000 | 752 |
| 2009-03-03 | 360 | 360 | 348 | 360 | 72,000 | 720 |
| 2009-03-02 | 370 | 370 | 362 | 364 | 35,000 | 728 |
| 2009-02-27 | 356 | 387 | 353 | 385 | 55,000 | 770 |
| 2009-02-26 | 391 | 391 | 359 | 364 | 83,000 | 728 |
| 2009-02-25 | 393 | 393 | 378 | 391 | 66,000 | 782 |
| 2009-02-24 | 389 | 393 | 382 | 393 | 23,000 | 786 |
| 2009-02-23 | 384 | 389 | 383 | 388 | 35,000 | 776 |
| 2009-02-20 | 406 | 406 | 396 | 397 | 47,000 | 794 |
| 2009-02-19 | 397 | 408 | 395 | 404 | 76,000 | 808 |
| 2009-02-18 | 375 | 402 | 375 | 396 | 45,000 | 792 |
| 2009-02-17 | 380 | 380 | 361 | 375 | 63,000 | 750 |
| 2009-02-16 | 385 | 387 | 380 | 382 | 68,000 | 764 |
| 2009-02-13 | 402 | 402 | 388 | 390 | 59,000 | 780 |
| 2009-02-12 | 405 | 405 | 396 | 397 | 54,000 | 794 |
| 2009-02-10 | 414 | 414 | 405 | 406 | 56,000 | 812 |
| 2009-02-09 | 419 | 419 | 411 | 413 | 44,000 | 826 |
| 2009-02-06 | 407 | 418 | 407 | 418 | 81,000 | 836 |
| 2009-02-05 | 407 | 409 | 403 | 408 | 65,000 | 816 |
| 2009-02-04 | 406 | 407 | 401 | 407 | 38,000 | 814 |
| 2009-02-03 | 403 | 407 | 398 | 407 | 59,000 | 814 |
| 2009-02-02 | 396 | 405 | 395 | 402 | 57,000 | 804 |
| 2009-01-30 | 409 | 409 | 397 | 403 | 73,000 | 806 |
| 2009-01-29 | 413 | 413 | 406 | 409 | 44,000 | 818 |
| 2009-01-28 | 414 | 416 | 410 | 410 | 57,000 | 820 |
| 2009-01-27 | 398 | 414 | 398 | 413 | 81,000 | 826 |
| 2009-01-26 | 388 | 403 | 380 | 396 | 89,000 | 792 |
| 2009-01-23 | 404 | 404 | 392 | 392 | 92,000 | 784 |
| 2009-01-22 | 410 | 410 | 400 | 408 | 64,000 | 816 |
| 2009-01-21 | 409 | 413 | 406 | 406 | 64,000 | 812 |
| 2009-01-20 | 423 | 424 | 415 | 419 | 109,000 | 838 |
| 2009-01-19 | 412 | 425 | 412 | 420 | 142,000 | 840 |
| 2009-01-16 | 408 | 413 | 406 | 410 | 70,000 | 820 |
| 2009-01-15 | 402 | 413 | 399 | 406 | 111,000 | 812 |
| 2009-01-14 | 403 | 411 | 402 | 409 | 82,000 | 818 |
| 2009-01-13 | 410 | 410 | 390 | 405 | 98,000 | 810 |
| 2009-01-09 | 409 | 420 | 408 | 414 | 171,000 | 828 |
| 2009-01-08 | 404 | 409 | 392 | 407 | 114,000 | 814 |
| 2009-01-07 | 400 | 408 | 400 | 405 | 92,000 | 810 |
| 2009-01-06 | 399 | 403 | 396 | 401 | 52,000 | 802 |
| 2009-01-05 | 397 | 410 | 392 | 401 | 120,000 | 802 |
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
