7702 (株)JMS の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	289	291	287	289	41,000	578
2010-12-29	289	289	287	288	18,000	576
2010-12-28	289	289	287	287	30,000	574
2010-12-27	287	288	287	287	14,000	574
2010-12-24	288	288	287	287	20,000	574
2010-12-22	289	292	289	291	58,000	582
2010-12-21	292	292	288	290	45,000	580
2010-12-20	294	294	289	291	101,000	582
2010-12-17	288	293	288	290	64,000	580
2010-12-16	285	289	285	288	52,000	576
2010-12-15	286	287	283	284	50,000	568
2010-12-14	283	285	281	285	54,000	570
2010-12-13	281	284	281	283	63,000	566
2010-12-10	285	285	281	281	94,000	562
2010-12-09	279	283	279	283	34,000	566
2010-12-08	282	283	278	279	90,000	558
2010-12-07	280	282	277	282	65,000	564
2010-12-06	282	287	278	282	56,000	564
2010-12-03	285	285	283	283	24,000	566
2010-12-02	283	289	283	286	21,000	572
2010-12-01	286	286	282	283	14,000	566
2010-11-30	286	286	281	283	52,000	566
2010-11-29	288	289	283	286	25,000	572
2010-11-26	282	286	282	282	9,000	564
2010-11-25	280	283	280	282	39,000	564
2010-11-24	275	283	275	283	33,000	566
2010-11-22	281	288	281	283	73,000	566
2010-11-19	278	281	278	279	30,000	558
2010-11-18	276	278	273	277	39,000	554
2010-11-17	276	276	274	274	16,000	548
2010-11-16	277	277	274	276	55,000	552
2010-11-15	271	276	269	276	47,000	552
2010-11-12	271	271	268	268	23,000	536
2010-11-11	268	272	268	271	25,000	542
2010-11-10	267	270	267	268	46,000	536
2010-11-09	272	272	267	268	45,000	536
2010-11-08	278	278	271	272	62,000	544
2010-11-05	276	281	268	275	183,000	550
2010-11-04	291	297	291	291	24,000	582
2010-11-02	293	293	290	290	23,000	580
2010-11-01	293	293	291	292	11,000	584
2010-10-29	291	296	290	291	57,000	582
2010-10-28	293	295	292	293	39,000	586
2010-10-27	298	301	295	297	21,000	594
2010-10-26	297	301	295	300	28,000	600
2010-10-25	297	299	295	297	14,000	594
2010-10-22	295	297	295	297	19,000	594
2010-10-21	300	300	296	296	14,000	592
2010-10-20	304	304	297	300	32,000	600
2010-10-19	298	304	298	304	44,000	608
2010-10-18	298	302	297	300	34,000	600
2010-10-15	295	297	295	297	29,000	594
2010-10-14	296	300	295	300	62,000	600
2010-10-13	296	299	292	296	33,000	592
2010-10-12	299	300	292	293	34,000	586
2010-10-08	297	301	297	298	32,000	596
2010-10-07	297	301	297	301	26,000	602
2010-10-06	292	298	292	297	36,000	594
2010-10-05	291	295	290	293	49,000	586
2010-10-04	297	300	293	296	34,000	592
2010-10-01	296	298	295	298	47,000	596
2010-09-30	302	302	295	298	54,000	596
2010-09-29	299	302	299	302	26,000	604
2010-09-28	301	303	296	298	51,000	596
2010-09-27	301	304	301	303	59,000	606
2010-09-24	300	302	299	301	38,000	602
2010-09-22	301	303	300	300	31,000	600
2010-09-21	303	305	302	302	42,000	604
2010-09-17	298	302	298	301	21,000	602
2010-09-16	300	300	297	298	17,000	596
2010-09-15	295	305	295	300	56,000	600
2010-09-14	298	300	297	297	38,000	594
2010-09-13	294	304	294	299	39,000	598
2010-09-10	294	301	294	294	78,000	588
2010-09-09	292	300	292	297	25,000	594
2010-09-08	292	300	291	291	21,000	582
2010-09-07	297	298	296	298	16,000	596
2010-09-06	302	302	294	297	47,000	594
2010-09-03	290	295	290	294	22,000	588
2010-09-02	295	298	291	292	31,000	584
2010-09-01	302	302	293	293	28,000	586
2010-08-31	310	310	301	301	15,000	602
2010-08-30	317	317	304	313	32,000	626
2010-08-27	302	312	300	309	21,000	618
2010-08-26	304	308	304	308	9,000	616
2010-08-25	307	308	303	307	8,000	614
2010-08-24	309	313	304	307	28,000	614
2010-08-23	311	312	307	309	24,000	618
2010-08-20	317	317	310	313	17,000	626
2010-08-19	317	319	317	319	11,000	638
2010-08-18	316	319	316	317	12,000	634
2010-08-17	317	319	317	319	6,000	638
2010-08-16	322	323	308	317	15,000	634
2010-08-13	322	323	320	322	18,000	644
2010-08-12	316	318	314	318	17,000	636
2010-08-11	322	322	316	318	24,000	636
2010-08-10	322	324	322	324	17,000	648
2010-08-09	325	326	324	326	10,000	652
2010-08-06	324	330	323	324	22,000	648
2010-08-05	325	326	325	326	7,000	652
2010-08-04	325	325	322	322	8,000	644
2010-08-03	324	325	324	325	11,000	650
2010-08-02	326	327	323	323	8,000	646
2010-07-30	331	332	325	326	19,000	652
2010-07-29	331	335	330	330	17,000	660
2010-07-28	331	336	331	334	23,000	668
2010-07-27	332	335	332	334	5,000	668
2010-07-26	332	333	331	332	14,000	664
2010-07-23	331	331	327	327	13,000	654
2010-07-22	324	325	318	325	17,000	650
2010-07-21	325	326	323	323	8,000	646
2010-07-20	327	327	326	327	26,000	654
2010-07-16	325	327	325	326	18,000	652
2010-07-15	330	330	323	326	17,000	652
2010-07-14	337	337	331	333	15,000	666
2010-07-13	335	336	330	331	14,000	662
2010-07-12	344	344	337	337	38,000	674
2010-07-09	336	336	328	336	18,000	672
2010-07-08	334	337	334	337	24,000	674
2010-07-07	327	331	326	330	31,000	660
2010-07-06	321	324	321	324	28,000	648
2010-07-05	323	323	321	321	11,000	642
2010-07-02	329	329	323	323	11,000	646
2010-07-01	327	329	326	329	14,000	658
2010-06-30	327	327	323	326	15,000	652
2010-06-29	334	334	330	331	22,000	662
2010-06-28	328	331	328	331	14,000	662
2010-06-25	329	330	329	330	8,000	660
2010-06-24	328	332	328	330	17,000	660
2010-06-23	330	333	330	332	31,000	664
2010-06-22	341	341	325	337	60,000	674
2010-06-21	340	344	339	344	27,000	688
2010-06-18	339	339	336	339	29,000	678
2010-06-17	341	341	336	337	32,000	674
2010-06-16	342	344	341	342	21,000	684
2010-06-15	335	338	335	337	63,000	674
2010-06-14	335	335	333	334	12,000	668
2010-06-11	337	337	333	335	60,000	670
2010-06-10	339	339	335	337	22,000	674
2010-06-09	337	340	336	336	7,000	672
2010-06-08	337	341	337	337	12,000	674
2010-06-07	337	338	335	336	45,000	672
2010-06-04	350	353	350	353	16,000	706
2010-06-03	347	353	347	350	16,000	700
2010-06-02	345	351	340	348	20,000	696
2010-06-01	347	347	340	345	13,000	690
2010-05-31	337	344	336	341	19,000	682
2010-05-28	333	343	333	337	49,000	674
2010-05-27	332	333	324	326	69,000	652
2010-05-26	334	334	324	332	58,000	664
2010-05-25	347	347	330	339	87,000	678
2010-05-24	354	360	348	348	26,000	696
2010-05-21	350	360	343	349	50,000	698
2010-05-20	357	359	354	357	50,000	714
2010-05-19	362	366	355	365	31,000	730
2010-05-18	361	376	361	363	15,000	726
2010-05-17	370	372	367	368	40,000	736
2010-05-14	386	386	374	378	62,000	756
2010-05-13	382	384	376	383	24,000	766
2010-05-12	375	383	372	382	36,000	764
2010-05-11	371	378	371	377	18,000	754
2010-05-10	371	376	367	369	24,000	738
2010-05-07	362	371	362	371	15,000	742
2010-05-06	378	380	377	377	32,000	754
2010-04-30	393	393	380	389	29,000	778
2010-04-28	390	390	382	390	21,000	780
2010-04-27	387	395	386	393	57,000	786
2010-04-26	386	386	381	385	19,000	770
2010-04-23	375	384	375	382	19,000	764
2010-04-22	387	387	378	381	32,000	762
2010-04-21	380	388	380	387	15,000	774
2010-04-20	384	384	379	380	24,000	760
2010-04-19	381	384	380	380	21,000	760
2010-04-16	388	388	381	381	19,000	762
2010-04-15	386	390	386	388	15,000	776
2010-04-14	386	386	385	385	35,000	770
2010-04-13	393	393	388	389	23,000	778
2010-04-12	395	395	389	389	18,000	778
2010-04-09	391	395	390	390	33,000	780
2010-04-08	389	395	389	394	26,000	788
2010-04-07	393	396	392	396	48,000	792
2010-04-06	392	392	390	392	28,000	784
2010-04-05	391	396	389	389	14,000	778
2010-04-02	394	394	384	390	28,000	780
2010-04-01	383	390	381	390	35,000	780
2010-03-31	390	393	380	381	60,000	762
2010-03-30	387	394	386	394	39,000	788
2010-03-29	379	392	379	390	9,000	780
2010-03-26	392	394	387	394	40,000	788
2010-03-25	385	390	383	385	58,000	770
2010-03-24	378	385	378	385	36,000	770
2010-03-23	373	380	373	378	36,000	756
2010-03-19	378	382	378	381	21,000	762
2010-03-18	375	380	375	380	18,000	760
2010-03-17	373	376	371	375	13,000	750
2010-03-16	372	375	369	375	10,000	750
2010-03-15	370	374	370	372	27,000	744
2010-03-12	368	370	366	369	39,000	738
2010-03-11	366	368	366	368	15,000	736
2010-03-10	365	368	365	366	19,000	732
2010-03-09	365	367	365	365	12,000	730
2010-03-08	365	367	365	365	11,000	730
2010-03-05	360	365	360	365	8,000	730
2010-03-04	363	364	362	362	8,000	724
2010-03-03	360	361	360	361	11,000	722
2010-03-02	366	366	358	364	26,000	728
2010-03-01	363	365	360	365	18,000	730
2010-02-26	362	364	362	362	13,000	724
2010-02-25	361	364	356	363	23,000	726
2010-02-24	354	362	354	361	22,000	722
2010-02-23	364	364	360	362	9,000	724
2010-02-22	358	364	358	364	21,000	728
2010-02-19	363	363	358	358	15,000	716
2010-02-18	360	362	360	362	13,000	724
2010-02-17	359	360	356	360	14,000	720
2010-02-16	357	358	356	358	10,000	716
2010-02-15	354	360	354	357	18,000	714
2010-02-12	354	357	350	357	24,000	714
2010-02-10	359	359	355	357	18,000	714
2010-02-09	359	359	356	358	27,000	716
2010-02-08	351	363	351	357	46,000	714
2010-02-05	347	348	341	341	30,000	682
2010-02-04	351	351	346	347	9,000	694
2010-02-03	346	350	346	350	10,000	700
2010-02-02	344	349	342	346	21,000	692
2010-02-01	344	351	340	350	19,000	700
2010-01-29	346	350	344	344	15,000	688
2010-01-28	341	354	341	353	19,000	706
2010-01-27	347	355	347	347	23,000	694
2010-01-26	352	354	351	351	12,000	702
2010-01-25	347	352	347	352	9,000	704
2010-01-22	355	355	350	355	14,000	710
2010-01-21	357	360	350	358	33,000	716
2010-01-20	362	364	358	360	36,000	720
2010-01-19	365	365	363	364	7,000	728
2010-01-18	366	366	364	365	17,000	730
2010-01-15	365	368	363	363	27,000	726
2010-01-14	365	365	362	363	10,000	726
2010-01-13	362	369	362	365	17,000	730
2010-01-12	361	369	361	362	34,000	724
2010-01-08	367	369	359	364	25,000	728
2010-01-07	364	364	360	360	16,000	720
2010-01-06	369	369	361	364	12,000	728
2010-01-05	372	372	362	362	18,000	724
2010-01-04	357	369	357	369	6,000	738

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