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
