7702 (株)JMS の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	238	238	234	237	8,000	474
2011-12-29	233	238	233	238	5,000	476
2011-12-28	235	235	235	235	2,000	470
2011-12-27	235	237	233	237	8,000	474
2011-12-26	239	239	239	239	2,000	478
2011-12-22	234	240	234	239	43,000	478
2011-12-21	239	239	236	236	7,000	472
2011-12-20	242	242	237	241	37,000	482
2011-12-19	232	242	232	238	20,000	476
2011-12-16	232	237	232	234	21,000	468
2011-12-15	237	237	232	232	13,000	464
2011-12-14	236	237	236	237	9,000	474
2011-12-13	234	239	234	235	10,000	470
2011-12-12	241	241	235	238	36,000	476
2011-12-09	233	236	233	235	49,000	470
2011-12-08	237	237	233	233	32,000	466
2011-12-07	234	242	234	236	39,000	472
2011-12-06	241	241	236	236	28,000	472
2011-12-05	249	249	242	244	14,000	488
2011-12-02	248	248	245	245	17,000	490
2011-12-01	250	250	242	248	35,000	496
2011-11-30	235	247	233	247	51,000	494
2011-11-29	239	242	239	242	10,000	484
2011-11-28	238	239	231	235	7,000	470
2011-11-25	240	240	233	235	5,000	470
2011-11-24	240	240	235	240	17,000	480
2011-11-22	238	243	235	243	21,000	486
2011-11-21	244	245	240	244	22,000	488
2011-11-18	242	242	239	242	21,000	484
2011-11-17	237	244	233	243	31,000	486
2011-11-16	236	236	235	235	12,000	470
2011-11-15	233	235	230	235	16,000	470
2011-11-14	225	232	225	232	16,000	464
2011-11-11	226	231	223	224	22,000	448
2011-11-10	230	230	226	229	26,000	458
2011-11-09	234	236	228	233	57,000	466
2011-11-08	247	247	242	242	4,000	484
2011-11-07	246	246	244	246	8,000	492
2011-11-04	238	241	238	241	4,000	482
2011-11-02	234	245	234	236	23,000	472
2011-11-01	241	245	241	242	11,000	484
2011-10-31	242	244	239	241	24,000	482
2011-10-28	248	248	242	242	38,000	484
2011-10-27	237	243	235	243	56,000	486
2011-10-26	243	246	214	229	54,000	458
2011-10-25	250	250	245	245	22,000	490
2011-10-24	247	249	245	249	15,000	498
2011-10-21	247	247	243	247	19,000	494
2011-10-20	246	255	246	246	51,000	492
2011-10-19	254	254	248	250	27,000	500
2011-10-18	254	261	246	249	33,000	498
2011-10-17	257	265	257	259	15,000	518
2011-10-14	264	268	257	257	10,000	514
2011-10-13	266	267	264	264	3,000	528
2011-10-12	267	268	264	266	12,000	532
2011-10-11	268	268	267	267	19,000	534
2011-10-07	256	263	256	263	11,000	526
2011-10-06	265	265	256	256	13,000	512
2011-10-05	256	265	256	265	4,000	530
2011-10-04	261	261	257	257	9,000	514
2011-10-03	270	270	262	262	11,000	524
2011-09-30	276	276	268	272	27,000	544
2011-09-29	267	276	266	276	38,000	552
2011-09-28	262	267	261	267	29,000	534
2011-09-27	251	266	250	266	40,000	532
2011-09-26	254	254	243	243	17,000	486
2011-09-22	254	257	254	255	20,000	510
2011-09-21	266	266	260	261	10,000	522
2011-09-20	264	264	262	263	16,000	526
2011-09-16	264	265	258	265	30,000	530
2011-09-15	259	259	255	256	29,000	512
2011-09-14	256	260	254	256	23,000	512
2011-09-13	256	263	255	260	13,000	520
2011-09-12	263	263	255	258	40,000	516
2011-09-09	264	264	260	262	58,000	524
2011-09-08	265	265	264	264	13,000	528
2011-09-07	266	266	260	263	15,000	526
2011-09-06	265	268	265	266	19,000	532
2011-09-05	272	272	271	272	4,000	544
2011-09-02	270	272	270	271	21,000	542
2011-09-01	275	276	271	271	11,000	542
2011-08-31	273	275	273	274	8,000	548
2011-08-30	273	273	270	272	6,000	544
2011-08-29	265	270	265	270	5,000	540
2011-08-26	262	265	259	265	11,000	530
2011-08-25	263	264	262	262	8,000	524
2011-08-24	265	265	261	263	8,000	526
2011-08-23	261	265	259	262	12,000	524
2011-08-22	262	262	257	257	20,000	514
2011-08-19	263	267	261	262	18,000	524
2011-08-18	270	270	263	264	16,000	528
2011-08-17	267	267	267	267	10,000	534
2011-08-16	271	273	271	271	14,000	542
2011-08-15	273	273	268	269	8,000	538
2011-08-12	264	265	262	265	9,000	530
2011-08-11	259	263	259	263	8,000	526
2011-08-10	263	266	260	260	41,000	520
2011-08-09	256	256	244	255	47,000	510
2011-08-08	261	267	259	264	18,000	528
2011-08-05	267	267	261	265	23,000	530
2011-08-04	269	277	269	276	21,000	552
2011-08-03	276	276	266	267	28,000	534
2011-08-02	278	279	277	277	10,000	554
2011-08-01	277	279	277	279	7,000	558
2011-07-29	282	282	277	277	6,000	554
2011-07-28	283	283	282	283	18,000	566
2011-07-27	292	292	285	288	11,000	576
2011-07-26	293	293	291	291	3,000	582
2011-07-25	290	297	290	291	12,000	582
2011-07-22	294	294	293	293	14,000	586
2011-07-21	296	296	294	294	6,000	588
2011-07-20	297	297	293	296	33,000	592
2011-07-19	289	294	287	294	20,000	588
2011-07-15	292	294	290	291	15,000	582
2011-07-14	288	292	288	292	20,000	584
2011-07-13	285	289	285	287	11,000	574
2011-07-12	286	290	285	290	23,000	580
2011-07-11	283	286	283	286	56,000	572
2011-07-08	284	284	283	283	24,000	566
2011-07-07	283	285	282	283	12,000	566
2011-07-06	278	284	278	283	44,000	566
2011-07-05	279	281	278	278	13,000	556
2011-07-04	274	281	274	280	30,000	560
2011-07-01	273	273	272	273	13,000	546
2011-06-30	271	271	269	271	18,000	542
2011-06-29	268	272	268	271	32,000	542
2011-06-28	266	268	266	268	9,000	536
2011-06-27	267	267	263	265	24,000	530
2011-06-24	262	266	262	264	11,000	528
2011-06-23	265	265	262	262	10,000	524
2011-06-22	261	264	261	262	47,000	524
2011-06-21	260	263	259	261	15,000	522
2011-06-20	260	264	258	259	35,000	518
2011-06-17	265	269	263	263	25,000	526
2011-06-16	262	266	262	264	23,000	528
2011-06-15	262	265	262	263	24,000	526
2011-06-14	264	266	262	262	16,000	524
2011-06-13	256	264	256	260	9,000	520
2011-06-10	264	264	262	262	51,000	524
2011-06-09	256	259	256	259	14,000	518
2011-06-08	257	257	255	255	8,000	510
2011-06-07	252	256	252	255	7,000	510
2011-06-06	256	256	253	254	6,000	508
2011-06-03	254	259	254	254	25,000	508
2011-06-02	254	257	254	254	27,000	508
2011-06-01	262	262	255	258	36,000	516
2011-05-31	257	261	257	257	21,000	514
2011-05-30	258	259	256	259	21,000	518
2011-05-27	262	262	259	259	17,000	518
2011-05-26	259	265	258	263	23,000	526
2011-05-25	260	261	256	257	43,000	514
2011-05-24	264	267	258	263	15,000	526
2011-05-23	262	263	262	263	12,000	526
2011-05-20	267	269	261	261	43,000	522
2011-05-19	265	266	265	265	16,000	530
2011-05-18	267	268	262	263	27,000	526
2011-05-17	265	269	262	262	9,000	524
2011-05-16	268	269	265	265	23,000	530
2011-05-13	271	274	267	267	79,000	534
2011-05-12	270	280	270	277	51,000	554
2011-05-11	269	273	267	267	27,000	534
2011-05-10	270	273	268	268	13,000	536
2011-05-09	271	272	270	272	18,000	544
2011-05-06	270	272	270	271	5,000	542
2011-05-02	270	271	268	270	15,000	540
2011-04-28	266	269	265	265	15,000	530
2011-04-27	269	269	265	266	12,000	532
2011-04-26	269	269	264	266	16,000	532
2011-04-25	278	278	265	269	6,000	538
2011-04-22	275	276	274	274	23,000	548
2011-04-21	272	272	271	271	4,000	542
2011-04-20	274	274	272	272	13,000	544
2011-04-19	279	279	274	274	29,000	548
2011-04-18	278	278	276	278	19,000	556
2011-04-15	282	282	277	278	12,000	556
2011-04-14	277	279	276	278	34,000	556
2011-04-13	276	279	276	277	15,000	554
2011-04-12	278	279	276	276	26,000	552
2011-04-11	284	284	280	281	45,000	562
2011-04-08	274	277	273	276	25,000	552
2011-04-07	275	277	273	275	18,000	550
2011-04-06	281	281	270	273	46,000	546
2011-04-05	277	282	276	277	25,000	554
2011-04-04	283	285	281	281	22,000	562
2011-04-01	279	283	275	281	21,000	562
2011-03-31	276	280	276	280	57,000	560
2011-03-30	270	271	269	271	30,000	542
2011-03-29	273	273	263	264	42,000	528
2011-03-28	272	275	270	273	27,000	546
2011-03-25	268	270	267	270	43,000	540
2011-03-24	267	268	267	268	25,000	536
2011-03-23	268	274	268	269	37,000	538
2011-03-22	275	275	270	270	47,000	540
2011-03-18	246	264	246	260	62,000	520
2011-03-17	226	249	225	238	81,000	476
2011-03-16	219	235	219	229	85,000	458
2011-03-15	254	254	200	209	118,000	418
2011-03-14	251	271	251	253	49,000	506
2011-03-11	292	298	290	291	113,000	582
2011-03-10	299	299	293	293	53,000	586
2011-03-09	299	299	297	297	38,000	594
2011-03-08	298	299	298	298	19,000	596
2011-03-07	302	302	299	300	24,000	600
2011-03-04	304	304	301	302	21,000	604
2011-03-03	301	301	300	301	14,000	602
2011-03-02	303	306	301	301	43,000	602
2011-03-01	300	305	300	303	25,000	606
2011-02-28	299	300	297	299	25,000	598
2011-02-25	297	300	297	299	20,000	598
2011-02-24	300	301	298	298	65,000	596
2011-02-23	302	303	302	302	27,000	604
2011-02-22	304	304	302	302	59,000	604
2011-02-21	305	305	304	305	29,000	610
2011-02-18	303	304	302	303	23,000	606
2011-02-17	300	302	299	301	34,000	602
2011-02-16	298	301	298	299	31,000	598
2011-02-15	300	303	299	299	69,000	598
2011-02-14	303	303	299	300	35,000	600
2011-02-10	299	300	298	300	28,000	600
2011-02-09	302	302	298	299	38,000	598
2011-02-08	301	301	299	299	49,000	598
2011-02-07	297	299	295	299	62,000	598
2011-02-04	284	292	284	292	40,000	584
2011-02-03	279	285	279	283	45,000	566
2011-02-02	288	288	286	286	18,000	572
2011-02-01	284	287	282	283	41,000	566
2011-01-31	285	286	283	284	28,000	568
2011-01-28	291	292	290	290	53,000	580
2011-01-27	295	295	291	293	34,000	586
2011-01-26	291	295	291	295	16,000	590
2011-01-25	288	295	288	293	38,000	586
2011-01-24	287	290	286	288	42,000	576
2011-01-21	292	293	287	287	70,000	574
2011-01-20	293	293	291	292	55,000	584
2011-01-19	298	298	293	295	38,000	590
2011-01-18	296	300	293	298	23,000	596
2011-01-17	298	298	294	296	21,000	592
2011-01-14	297	299	296	298	31,000	596
2011-01-13	294	297	294	296	37,000	592
2011-01-12	298	298	294	294	26,000	588
2011-01-11	297	299	295	298	58,000	596
2011-01-07	298	298	295	295	47,000	590
2011-01-06	292	296	291	295	51,000	590
2011-01-05	295	296	292	292	32,000	584
2011-01-04	295	295	290	292	25,000	584

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31