7702 (株)JMS の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	317	317	307	309	59,000	618
2012-12-27	297	310	297	309	121,000	618
2012-12-26	294	296	293	293	41,000	586
2012-12-25	295	296	294	296	23,000	592
2012-12-21	297	297	292	295	42,000	590
2012-12-20	298	299	294	297	60,000	594
2012-12-19	301	303	298	301	49,000	602
2012-12-18	303	303	299	301	50,000	602
2012-12-17	305	305	300	302	41,000	604
2012-12-14	301	303	300	300	59,000	600
2012-12-13	301	302	301	301	25,000	602
2012-12-12	301	301	299	299	30,000	598
2012-12-11	302	302	298	300	21,000	600
2012-12-10	305	305	302	303	29,000	606
2012-12-07	306	306	302	304	22,000	608
2012-12-06	300	305	300	304	89,000	608
2012-12-05	296	299	295	299	35,000	598
2012-12-04	290	298	290	298	37,000	596
2012-12-03	298	298	286	293	52,000	586
2012-11-30	299	299	291	296	46,000	592
2012-11-29	300	300	297	299	51,000	598
2012-11-28	302	302	296	297	36,000	594
2012-11-27	299	302	298	302	53,000	604
2012-11-26	298	301	298	301	73,000	602
2012-11-22	294	299	290	298	76,000	596
2012-11-21	288	294	286	294	65,000	588
2012-11-20	286	295	286	287	83,000	574
2012-11-19	280	287	279	285	95,000	570
2012-11-16	273	280	272	280	47,000	560
2012-11-15	267	269	264	269	22,000	538
2012-11-14	270	272	269	270	24,000	540
2012-11-13	272	272	267	272	31,000	544
2012-11-12	270	271	268	269	35,000	538
2012-11-09	273	273	267	267	46,000	534
2012-11-08	268	274	266	271	104,000	542
2012-11-07	262	272	262	268	178,000	536
2012-11-06	252	256	247	249	17,000	498
2012-11-05	251	253	250	253	7,000	506
2012-11-02	253	254	253	253	8,000	506
2012-11-01	249	253	246	247	15,000	494
2012-10-31	246	252	246	249	18,000	498
2012-10-30	257	257	242	245	52,000	490
2012-10-29	257	258	254	254	5,000	508
2012-10-26	256	256	254	255	5,000	510
2012-10-25	256	257	255	256	5,000	512
2012-10-24	256	258	256	256	5,000	512
2012-10-23	262	262	256	259	9,000	518
2012-10-22	259	259	258	259	15,000	518
2012-10-19	258	261	256	261	17,000	522
2012-10-18	252	257	251	255	20,000	510
2012-10-17	248	251	247	251	14,000	502
2012-10-16	249	249	247	248	6,000	496
2012-10-15	247	248	245	246	8,000	492
2012-10-12	252	252	248	248	7,000	496
2012-10-11	250	250	249	249	5,000	498
2012-10-10	251	251	250	250	10,000	500
2012-10-09	252	254	252	254	7,000	508
2012-10-05	252	256	252	252	5,000	504
2012-10-04	255	255	252	252	5,000	504
2012-10-03	253	258	253	256	6,000	512
2012-10-02	259	259	253	253	8,000	506
2012-10-01	252	256	252	256	3,000	512
2012-09-28	264	264	258	258	8,000	516
2012-09-27	265	265	261	264	9,000	528
2012-09-26	262	265	262	265	21,000	530
2012-09-25	262	263	260	263	17,000	526
2012-09-24	256	258	255	258	7,000	516
2012-09-21	258	261	258	261	13,000	522
2012-09-20	263	263	259	259	19,000	518
2012-09-19	259	264	257	264	20,000	528
2012-09-18	260	260	255	257	14,000	514
2012-09-14	259	261	259	261	28,000	522
2012-09-13	258	259	257	259	3,000	518
2012-09-12	260	260	256	258	13,000	516
2012-09-11	257	257	255	256	8,000	512
2012-09-10	258	258	255	255	19,000	510
2012-09-07	252	255	250	255	22,000	510
2012-09-06	251	252	248	249	9,000	498
2012-09-05	253	253	245	251	27,000	502
2012-09-04	259	259	254	257	11,000	514
2012-09-03	262	263	256	259	26,000	518
2012-08-31	268	269	265	265	16,000	530
2012-08-30	265	265	264	264	3,000	528
2012-08-29	263	268	262	268	19,000	536
2012-08-28	265	266	264	266	11,000	532
2012-08-27	267	267	264	267	9,000	534
2012-08-24	265	268	261	263	22,000	526
2012-08-23	277	277	261	262	59,000	524
2012-08-22	273	278	273	278	11,000	556
2012-08-21	275	278	274	278	15,000	556
2012-08-20	279	280	278	278	47,000	556
2012-08-17	279	280	277	280	42,000	560
2012-08-16	270	277	269	277	38,000	554
2012-08-15	269	269	266	268	26,000	536
2012-08-14	264	269	264	269	22,000	538
2012-08-13	264	265	264	265	8,000	530
2012-08-10	266	267	265	267	18,000	534
2012-08-09	264	267	264	267	36,000	534
2012-08-08	264	264	263	264	21,000	528
2012-08-07	264	264	264	264	10,000	528
2012-08-06	264	265	261	264	18,000	528
2012-08-03	261	265	261	262	18,000	524
2012-08-02	265	265	260	260	13,000	520
2012-08-01	265	265	263	263	4,000	526
2012-07-31	259	266	258	263	24,000	526
2012-07-30	256	258	256	258	10,000	516
2012-07-27	258	258	255	255	13,000	510
2012-07-26	252	253	252	252	14,000	504
2012-07-25	256	256	252	252	14,000	504
2012-07-24	251	262	251	261	29,000	522
2012-07-23	254	258	254	254	14,000	508
2012-07-20	266	266	259	259	51,000	518
2012-07-19	262	262	260	262	16,000	524
2012-07-18	260	262	260	261	10,000	522
2012-07-17	263	263	258	258	17,000	516
2012-07-13	259	261	256	256	27,000	512
2012-07-12	259	264	259	262	34,000	524
2012-07-11	263	263	260	260	20,000	520
2012-07-10	265	267	264	265	34,000	530
2012-07-09	265	266	263	266	23,000	532
2012-07-06	262	268	262	266	44,000	532
2012-07-05	261	265	261	262	13,000	524
2012-07-04	261	263	261	263	12,000	526
2012-07-03	259	261	259	261	8,000	522
2012-07-02	259	260	259	259	17,000	518
2012-06-29	254	259	253	256	18,000	512
2012-06-28	256	258	250	254	31,000	508
2012-06-27	259	259	254	257	14,000	514
2012-06-26	255	263	254	254	34,000	508
2012-06-25	266	266	258	258	15,000	516
2012-06-22	259	265	256	262	24,000	524
2012-06-21	259	265	259	265	23,000	530
2012-06-20	250	262	250	262	47,000	524
2012-06-19	249	252	249	252	10,000	504
2012-06-18	252	252	250	250	22,000	500
2012-06-15	250	250	241	241	16,000	482
2012-06-14	249	250	249	250	5,000	500
2012-06-13	249	249	249	249	1,000	498
2012-06-12	251	251	251	251	7,000	502
2012-06-11	254	254	253	253	18,000	506
2012-06-08	248	250	243	250	43,000	500
2012-06-07	245	248	244	248	14,000	496
2012-06-06	238	243	238	242	11,000	484
2012-06-05	235	236	235	236	9,000	472
2012-06-04	236	243	235	238	14,000	476
2012-06-01	242	242	235	238	13,000	476
2012-05-31	240	243	239	243	20,000	486
2012-05-30	244	244	241	242	10,000	484
2012-05-29	246	246	241	241	9,000	482
2012-05-28	244	244	243	244	6,000	488
2012-05-25	244	246	243	244	8,000	488
2012-05-24	245	246	245	246	6,000	492
2012-05-23	250	250	247	249	17,000	498
2012-05-22	253	255	250	250	16,000	500
2012-05-21	247	251	246	251	19,000	502
2012-05-18	250	250	245	248	31,000	496
2012-05-17	251	258	251	256	21,000	512
2012-05-16	257	257	255	255	12,000	510
2012-05-15	256	263	253	263	29,000	526
2012-05-14	270	270	263	266	46,000	532
2012-05-11	275	275	255	255	114,000	510
2012-05-10	248	256	248	256	18,000	512
2012-05-09	248	250	246	249	13,000	498
2012-05-08	249	253	245	253	15,000	506
2012-05-07	248	249	246	246	7,000	492
2012-05-02	256	256	250	250	9,000	500
2012-05-01	255	258	254	254	6,000	508
2012-04-27	258	262	258	260	18,000	520
2012-04-26	256	264	256	264	9,000	528
2012-04-25	252	259	252	259	6,000	518
2012-04-24	255	255	252	252	8,000	504
2012-04-23	255	256	255	256	9,000	512
2012-04-20	257	257	255	255	11,000	510
2012-04-19	257	258	250	257	16,000	514
2012-04-18	255	258	253	258	28,000	516
2012-04-17	249	249	247	247	4,000	494
2012-04-16	251	251	247	250	11,000	500
2012-04-13	249	259	249	249	16,000	498
2012-04-12	245	246	245	246	10,000	492
2012-04-11	248	248	245	245	7,000	490
2012-04-10	257	257	247	247	14,000	494
2012-04-09	250	257	250	257	11,000	514
2012-04-06	250	253	249	253	23,000	506
2012-04-05	252	252	237	246	39,000	492
2012-04-04	262	262	256	256	10,000	512
2012-04-03	265	265	262	262	9,000	524
2012-04-02	269	269	265	267	20,000	534
2012-03-30	264	271	264	271	15,000	542
2012-03-29	263	268	263	267	10,000	534
2012-03-28	255	271	255	271	19,000	542
2012-03-27	263	267	262	267	28,000	534
2012-03-26	261	266	259	261	36,000	522
2012-03-23	263	265	261	263	20,000	526
2012-03-22	267	269	265	267	16,000	534
2012-03-21	267	270	267	267	26,000	534
2012-03-19	266	271	266	271	35,000	542
2012-03-16	260	265	260	265	25,000	530
2012-03-15	260	264	260	261	21,000	522
2012-03-14	260	264	259	260	26,000	520
2012-03-13	259	261	258	259	27,000	518
2012-03-12	263	263	258	258	47,000	516
2012-03-09	256	262	254	262	49,000	524
2012-03-08	255	258	253	257	20,000	514
2012-03-07	253	254	251	254	13,000	508
2012-03-06	256	256	253	254	9,000	508
2012-03-05	258	258	256	256	9,000	512
2012-03-02	261	261	257	257	31,000	514
2012-03-01	262	263	257	260	23,000	520
2012-02-29	258	265	258	259	45,000	518
2012-02-28	253	262	253	261	34,000	522
2012-02-27	258	259	254	258	79,000	516
2012-02-24	257	257	253	253	24,000	506
2012-02-23	258	258	250	252	37,000	504
2012-02-22	248	255	248	255	46,000	510
2012-02-21	246	249	246	247	21,000	494
2012-02-20	246	250	246	250	27,000	500
2012-02-17	250	250	246	248	24,000	496
2012-02-16	246	247	246	246	10,000	492
2012-02-15	242	246	241	245	31,000	490
2012-02-14	245	245	241	241	45,000	482
2012-02-13	245	250	245	245	11,000	490
2012-02-10	250	250	246	246	27,000	492
2012-02-09	248	249	246	249	40,000	498
2012-02-08	246	247	244	247	13,000	494
2012-02-07	246	247	244	244	12,000	488
2012-02-06	250	250	240	247	43,000	494
2012-02-03	245	247	245	247	14,000	494
2012-02-02	247	248	244	248	12,000	496
2012-02-01	244	247	244	247	7,000	494
2012-01-31	243	247	243	244	17,000	488
2012-01-30	247	247	244	244	10,000	488
2012-01-27	243	245	243	244	9,000	488
2012-01-26	244	246	243	246	13,000	492
2012-01-25	242	246	242	246	16,000	492
2012-01-24	243	243	241	241	31,000	482
2012-01-23	247	247	240	241	47,000	482
2012-01-20	244	248	243	247	24,000	494
2012-01-19	248	248	245	248	12,000	496
2012-01-18	242	244	239	244	14,000	488
2012-01-17	239	240	239	239	8,000	478
2012-01-16	236	238	236	238	4,000	476
2012-01-13	239	239	239	239	3,000	478
2012-01-12	236	237	236	236	10,000	472
2012-01-11	237	238	236	236	10,000	472
2012-01-10	242	242	239	239	20,000	478
2012-01-06	243	243	239	239	18,000	478
2012-01-05	240	242	240	242	5,000	484
2012-01-04	237	241	237	241	17,000	482

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