7702 (株)JMS の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 289 | 290 | 285 | 288 | 45,000 | 576 |
| 2014-12-29 | 289 | 290 | 287 | 288 | 29,000 | 576 |
| 2014-12-26 | 287 | 289 | 285 | 289 | 40,000 | 578 |
| 2014-12-25 | 284 | 286 | 284 | 285 | 46,000 | 570 |
| 2014-12-24 | 285 | 288 | 285 | 286 | 120,000 | 572 |
| 2014-12-22 | 286 | 288 | 285 | 286 | 104,000 | 572 |
| 2014-12-19 | 285 | 286 | 283 | 286 | 97,000 | 572 |
| 2014-12-18 | 287 | 288 | 284 | 284 | 68,000 | 568 |
| 2014-12-17 | 282 | 285 | 282 | 282 | 66,000 | 564 |
| 2014-12-16 | 285 | 285 | 282 | 282 | 116,000 | 564 |
| 2014-12-15 | 285 | 288 | 285 | 286 | 38,000 | 572 |
| 2014-12-12 | 286 | 289 | 286 | 286 | 82,000 | 572 |
| 2014-12-11 | 287 | 289 | 287 | 288 | 30,000 | 576 |
| 2014-12-10 | 290 | 290 | 288 | 288 | 79,000 | 576 |
| 2014-12-09 | 292 | 292 | 289 | 290 | 53,000 | 580 |
| 2014-12-08 | 291 | 292 | 291 | 292 | 50,000 | 584 |
| 2014-12-05 | 291 | 292 | 290 | 292 | 59,000 | 584 |
| 2014-12-04 | 289 | 291 | 289 | 291 | 106,000 | 582 |
| 2014-12-03 | 289 | 290 | 288 | 288 | 63,000 | 576 |
| 2014-12-02 | 289 | 290 | 289 | 289 | 48,000 | 578 |
| 2014-12-01 | 290 | 290 | 289 | 289 | 27,000 | 578 |
| 2014-11-28 | 291 | 291 | 289 | 290 | 29,000 | 580 |
| 2014-11-27 | 291 | 291 | 289 | 289 | 48,000 | 578 |
| 2014-11-26 | 288 | 291 | 288 | 291 | 58,000 | 582 |
| 2014-11-25 | 290 | 292 | 288 | 289 | 110,000 | 578 |
| 2014-11-21 | 289 | 289 | 287 | 287 | 21,000 | 574 |
| 2014-11-20 | 290 | 290 | 287 | 287 | 30,000 | 574 |
| 2014-11-19 | 287 | 289 | 286 | 289 | 116,000 | 578 |
| 2014-11-18 | 291 | 291 | 287 | 288 | 36,000 | 576 |
| 2014-11-17 | 291 | 292 | 289 | 290 | 45,000 | 580 |
| 2014-11-14 | 294 | 294 | 290 | 291 | 86,000 | 582 |
| 2014-11-13 | 292 | 292 | 290 | 292 | 24,000 | 584 |
| 2014-11-12 | 292 | 293 | 290 | 291 | 67,000 | 582 |
| 2014-11-11 | 289 | 294 | 289 | 291 | 70,000 | 582 |
| 2014-11-10 | 289 | 290 | 288 | 289 | 55,000 | 578 |
| 2014-11-07 | 293 | 294 | 290 | 291 | 73,000 | 582 |
| 2014-11-06 | 298 | 298 | 294 | 294 | 66,000 | 588 |
| 2014-11-05 | 293 | 297 | 293 | 297 | 39,000 | 594 |
| 2014-11-04 | 300 | 300 | 295 | 295 | 62,000 | 590 |
| 2014-10-31 | 295 | 296 | 289 | 296 | 77,000 | 592 |
| 2014-10-30 | 287 | 294 | 287 | 293 | 54,000 | 586 |
| 2014-10-29 | 287 | 290 | 286 | 289 | 30,000 | 578 |
| 2014-10-28 | 285 | 287 | 285 | 287 | 30,000 | 574 |
| 2014-10-27 | 289 | 289 | 285 | 288 | 30,000 | 576 |
| 2014-10-24 | 286 | 289 | 286 | 287 | 23,000 | 574 |
| 2014-10-23 | 284 | 287 | 284 | 285 | 25,000 | 570 |
| 2014-10-22 | 286 | 289 | 283 | 287 | 101,000 | 574 |
| 2014-10-21 | 291 | 291 | 286 | 287 | 27,000 | 574 |
| 2014-10-20 | 291 | 291 | 281 | 290 | 59,000 | 580 |
| 2014-10-17 | 301 | 301 | 284 | 284 | 148,000 | 568 |
| 2014-10-16 | 288 | 309 | 286 | 298 | 278,000 | 596 |
| 2014-10-15 | 286 | 288 | 286 | 288 | 30,000 | 576 |
| 2014-10-14 | 288 | 289 | 285 | 286 | 67,000 | 572 |
| 2014-10-10 | 290 | 291 | 287 | 289 | 58,000 | 578 |
| 2014-10-09 | 295 | 296 | 291 | 292 | 78,000 | 584 |
| 2014-10-08 | 292 | 294 | 292 | 293 | 25,000 | 586 |
| 2014-10-07 | 298 | 298 | 295 | 296 | 45,000 | 592 |
| 2014-10-06 | 298 | 299 | 298 | 298 | 37,000 | 596 |
| 2014-10-03 | 292 | 297 | 292 | 296 | 47,000 | 592 |
| 2014-10-02 | 298 | 298 | 292 | 293 | 56,000 | 586 |
| 2014-10-01 | 297 | 299 | 296 | 298 | 41,000 | 596 |
| 2014-09-30 | 299 | 299 | 296 | 297 | 35,000 | 594 |
| 2014-09-29 | 300 | 300 | 297 | 299 | 40,000 | 598 |
| 2014-09-26 | 297 | 299 | 297 | 297 | 34,000 | 594 |
| 2014-09-25 | 300 | 301 | 298 | 301 | 73,000 | 602 |
| 2014-09-24 | 298 | 300 | 298 | 300 | 39,000 | 600 |
| 2014-09-22 | 301 | 301 | 299 | 301 | 31,000 | 602 |
| 2014-09-19 | 299 | 301 | 298 | 301 | 72,000 | 602 |
| 2014-09-18 | 298 | 299 | 298 | 298 | 24,000 | 596 |
| 2014-09-17 | 297 | 298 | 296 | 298 | 49,000 | 596 |
| 2014-09-16 | 297 | 298 | 297 | 297 | 16,000 | 594 |
| 2014-09-12 | 297 | 299 | 296 | 296 | 91,000 | 592 |
| 2014-09-11 | 298 | 300 | 297 | 299 | 43,000 | 598 |
| 2014-09-10 | 298 | 299 | 297 | 298 | 67,000 | 596 |
| 2014-09-09 | 299 | 302 | 299 | 300 | 52,000 | 600 |
| 2014-09-08 | 298 | 300 | 298 | 298 | 35,000 | 596 |
| 2014-09-05 | 297 | 298 | 297 | 297 | 41,000 | 594 |
| 2014-09-04 | 297 | 298 | 297 | 297 | 30,000 | 594 |
| 2014-09-03 | 298 | 299 | 296 | 297 | 87,000 | 594 |
| 2014-09-02 | 294 | 298 | 294 | 296 | 45,000 | 592 |
| 2014-09-01 | 297 | 297 | 293 | 294 | 28,000 | 588 |
| 2014-08-29 | 295 | 297 | 293 | 295 | 20,000 | 590 |
| 2014-08-28 | 291 | 296 | 291 | 295 | 46,000 | 590 |
| 2014-08-27 | 290 | 291 | 289 | 291 | 69,000 | 582 |
| 2014-08-26 | 291 | 292 | 290 | 290 | 16,000 | 580 |
| 2014-08-25 | 290 | 292 | 289 | 291 | 23,000 | 582 |
| 2014-08-22 | 291 | 291 | 290 | 290 | 41,000 | 580 |
| 2014-08-21 | 289 | 291 | 289 | 290 | 37,000 | 580 |
| 2014-08-20 | 292 | 292 | 289 | 290 | 45,000 | 580 |
| 2014-08-19 | 291 | 293 | 291 | 291 | 33,000 | 582 |
| 2014-08-18 | 293 | 293 | 289 | 289 | 65,000 | 578 |
| 2014-08-15 | 292 | 292 | 291 | 292 | 17,000 | 584 |
| 2014-08-14 | 292 | 292 | 291 | 292 | 11,000 | 584 |
| 2014-08-13 | 290 | 291 | 290 | 290 | 18,000 | 580 |
| 2014-08-12 | 289 | 289 | 287 | 288 | 32,000 | 576 |
| 2014-08-11 | 295 | 295 | 286 | 287 | 55,000 | 574 |
| 2014-08-08 | 291 | 292 | 287 | 287 | 48,000 | 574 |
| 2014-08-07 | 295 | 296 | 291 | 294 | 72,000 | 588 |
| 2014-08-06 | 297 | 298 | 296 | 296 | 32,000 | 592 |
| 2014-08-05 | 299 | 299 | 297 | 298 | 42,000 | 596 |
| 2014-08-04 | 297 | 299 | 296 | 299 | 54,000 | 598 |
| 2014-08-01 | 296 | 298 | 295 | 297 | 34,000 | 594 |
| 2014-07-31 | 299 | 299 | 296 | 296 | 37,000 | 592 |
| 2014-07-30 | 299 | 299 | 297 | 297 | 23,000 | 594 |
| 2014-07-29 | 296 | 299 | 296 | 298 | 38,000 | 596 |
| 2014-07-28 | 295 | 297 | 295 | 296 | 23,000 | 592 |
| 2014-07-25 | 294 | 298 | 294 | 295 | 27,000 | 590 |
| 2014-07-24 | 296 | 296 | 294 | 294 | 21,000 | 588 |
| 2014-07-23 | 296 | 297 | 295 | 296 | 16,000 | 592 |
| 2014-07-22 | 298 | 298 | 295 | 297 | 36,000 | 594 |
| 2014-07-18 | 294 | 294 | 291 | 293 | 58,000 | 586 |
| 2014-07-17 | 298 | 299 | 295 | 295 | 43,000 | 590 |
| 2014-07-16 | 298 | 300 | 297 | 297 | 32,000 | 594 |
| 2014-07-15 | 298 | 300 | 296 | 298 | 23,000 | 596 |
| 2014-07-14 | 295 | 299 | 295 | 295 | 83,000 | 590 |
| 2014-07-11 | 297 | 297 | 295 | 295 | 31,000 | 590 |
| 2014-07-10 | 302 | 302 | 297 | 299 | 39,000 | 598 |
| 2014-07-09 | 297 | 302 | 297 | 300 | 54,000 | 600 |
| 2014-07-08 | 297 | 300 | 297 | 299 | 39,000 | 598 |
| 2014-07-07 | 298 | 299 | 298 | 299 | 27,000 | 598 |
| 2014-07-04 | 298 | 299 | 297 | 297 | 25,000 | 594 |
| 2014-07-03 | 298 | 298 | 294 | 297 | 45,000 | 594 |
| 2014-07-02 | 302 | 302 | 297 | 297 | 21,000 | 594 |
| 2014-07-01 | 300 | 300 | 299 | 299 | 16,000 | 598 |
| 2014-06-30 | 294 | 301 | 294 | 300 | 33,000 | 600 |
| 2014-06-27 | 298 | 298 | 294 | 294 | 28,000 | 588 |
| 2014-06-26 | 297 | 297 | 297 | 297 | 8,000 | 594 |
| 2014-06-25 | 296 | 300 | 296 | 297 | 30,000 | 594 |
| 2014-06-24 | 297 | 298 | 297 | 298 | 23,000 | 596 |
| 2014-06-23 | 298 | 299 | 297 | 299 | 12,000 | 598 |
| 2014-06-20 | 300 | 300 | 297 | 298 | 53,000 | 596 |
| 2014-06-19 | 299 | 299 | 298 | 299 | 35,000 | 598 |
| 2014-06-18 | 295 | 297 | 294 | 297 | 36,000 | 594 |
| 2014-06-17 | 295 | 295 | 292 | 293 | 36,000 | 586 |
| 2014-06-16 | 292 | 295 | 291 | 292 | 49,000 | 584 |
| 2014-06-13 | 290 | 292 | 288 | 291 | 74,000 | 582 |
| 2014-06-12 | 290 | 290 | 289 | 290 | 27,000 | 580 |
| 2014-06-11 | 293 | 293 | 291 | 292 | 35,000 | 584 |
| 2014-06-10 | 293 | 293 | 290 | 290 | 34,000 | 580 |
| 2014-06-09 | 288 | 291 | 288 | 291 | 51,000 | 582 |
| 2014-06-06 | 288 | 289 | 287 | 288 | 40,000 | 576 |
| 2014-06-05 | 288 | 289 | 286 | 288 | 13,000 | 576 |
| 2014-06-04 | 288 | 288 | 287 | 288 | 15,000 | 576 |
| 2014-06-03 | 289 | 289 | 287 | 288 | 15,000 | 576 |
| 2014-06-02 | 288 | 288 | 285 | 287 | 14,000 | 574 |
| 2014-05-30 | 287 | 287 | 285 | 285 | 16,000 | 570 |
| 2014-05-29 | 285 | 287 | 285 | 285 | 17,000 | 570 |
| 2014-05-28 | 285 | 287 | 285 | 285 | 27,000 | 570 |
| 2014-05-27 | 286 | 287 | 286 | 287 | 15,000 | 574 |
| 2014-05-26 | 283 | 286 | 283 | 286 | 12,000 | 572 |
| 2014-05-23 | 285 | 285 | 282 | 283 | 31,000 | 566 |
| 2014-05-22 | 282 | 282 | 281 | 282 | 26,000 | 564 |
| 2014-05-21 | 281 | 281 | 280 | 280 | 17,000 | 560 |
| 2014-05-20 | 283 | 284 | 281 | 282 | 30,000 | 564 |
| 2014-05-19 | 284 | 286 | 284 | 285 | 21,000 | 570 |
| 2014-05-16 | 286 | 288 | 284 | 284 | 39,000 | 568 |
| 2014-05-15 | 287 | 288 | 286 | 286 | 27,000 | 572 |
| 2014-05-14 | 285 | 287 | 285 | 287 | 11,000 | 574 |
| 2014-05-13 | 285 | 290 | 284 | 284 | 46,000 | 568 |
| 2014-05-12 | 288 | 288 | 284 | 284 | 34,000 | 568 |
| 2014-05-09 | 290 | 290 | 285 | 286 | 37,000 | 572 |
| 2014-05-08 | 286 | 287 | 285 | 285 | 24,000 | 570 |
| 2014-05-07 | 290 | 290 | 285 | 285 | 44,000 | 570 |
| 2014-05-02 | 288 | 290 | 288 | 290 | 11,000 | 580 |
| 2014-05-01 | 289 | 291 | 288 | 289 | 38,000 | 578 |
| 2014-04-30 | 291 | 293 | 289 | 292 | 33,000 | 584 |
| 2014-04-28 | 288 | 290 | 288 | 289 | 30,000 | 578 |
| 2014-04-25 | 290 | 292 | 289 | 291 | 18,000 | 582 |
| 2014-04-24 | 290 | 290 | 288 | 289 | 24,000 | 578 |
| 2014-04-23 | 290 | 292 | 289 | 291 | 14,000 | 582 |
| 2014-04-22 | 291 | 291 | 290 | 290 | 8,000 | 580 |
| 2014-04-21 | 294 | 294 | 291 | 291 | 31,000 | 582 |
| 2014-04-18 | 295 | 295 | 288 | 294 | 67,000 | 588 |
| 2014-04-17 | 293 | 293 | 291 | 293 | 31,000 | 586 |
| 2014-04-16 | 289 | 293 | 289 | 292 | 32,000 | 584 |
| 2014-04-15 | 289 | 293 | 289 | 290 | 10,000 | 580 |
| 2014-04-14 | 289 | 293 | 288 | 288 | 22,000 | 576 |
| 2014-04-11 | 289 | 290 | 286 | 289 | 47,000 | 578 |
| 2014-04-10 | 297 | 297 | 289 | 291 | 42,000 | 582 |
| 2014-04-09 | 295 | 296 | 290 | 290 | 44,000 | 580 |
| 2014-04-08 | 300 | 301 | 296 | 296 | 43,000 | 592 |
| 2014-04-07 | 306 | 331 | 299 | 303 | 487,000 | 606 |
| 2014-04-04 | 305 | 309 | 305 | 308 | 25,000 | 616 |
| 2014-04-03 | 306 | 310 | 305 | 309 | 74,000 | 618 |
| 2014-04-02 | 308 | 309 | 305 | 306 | 64,000 | 612 |
| 2014-04-01 | 307 | 309 | 307 | 308 | 52,000 | 616 |
| 2014-03-31 | 308 | 308 | 303 | 307 | 64,000 | 614 |
| 2014-03-28 | 304 | 306 | 300 | 306 | 65,000 | 612 |
| 2014-03-27 | 303 | 303 | 300 | 302 | 44,000 | 604 |
| 2014-03-26 | 301 | 304 | 300 | 304 | 88,000 | 608 |
| 2014-03-25 | 298 | 300 | 295 | 299 | 71,000 | 598 |
| 2014-03-24 | 290 | 298 | 290 | 295 | 75,000 | 590 |
| 2014-03-20 | 292 | 292 | 288 | 290 | 70,000 | 580 |
| 2014-03-19 | 290 | 292 | 290 | 291 | 31,000 | 582 |
| 2014-03-18 | 289 | 290 | 289 | 289 | 14,000 | 578 |
| 2014-03-17 | 293 | 293 | 284 | 286 | 53,000 | 572 |
| 2014-03-14 | 294 | 294 | 290 | 291 | 144,000 | 582 |
| 2014-03-13 | 293 | 298 | 293 | 296 | 24,000 | 592 |
| 2014-03-12 | 298 | 298 | 295 | 295 | 44,000 | 590 |
| 2014-03-11 | 299 | 300 | 298 | 299 | 47,000 | 598 |
| 2014-03-10 | 299 | 299 | 295 | 299 | 44,000 | 598 |
| 2014-03-07 | 299 | 300 | 297 | 300 | 40,000 | 600 |
| 2014-03-06 | 298 | 299 | 296 | 298 | 47,000 | 596 |
| 2014-03-05 | 297 | 297 | 294 | 297 | 25,000 | 594 |
| 2014-03-04 | 292 | 297 | 291 | 297 | 26,000 | 594 |
| 2014-03-03 | 292 | 292 | 291 | 292 | 38,000 | 584 |
| 2014-02-28 | 295 | 299 | 295 | 295 | 42,000 | 590 |
| 2014-02-27 | 293 | 299 | 293 | 299 | 47,000 | 598 |
| 2014-02-26 | 294 | 299 | 294 | 296 | 60,000 | 592 |
| 2014-02-25 | 294 | 316 | 290 | 296 | 424,000 | 592 |
| 2014-02-24 | 290 | 294 | 290 | 291 | 33,000 | 582 |
| 2014-02-21 | 291 | 294 | 290 | 293 | 40,000 | 586 |
| 2014-02-20 | 291 | 291 | 286 | 288 | 67,000 | 576 |
| 2014-02-19 | 291 | 292 | 286 | 291 | 32,000 | 582 |
| 2014-02-18 | 285 | 291 | 285 | 291 | 35,000 | 582 |
| 2014-02-17 | 287 | 290 | 283 | 285 | 72,000 | 570 |
| 2014-02-14 | 287 | 292 | 287 | 287 | 26,000 | 574 |
| 2014-02-13 | 292 | 292 | 287 | 287 | 35,000 | 574 |
| 2014-02-12 | 292 | 293 | 291 | 292 | 27,000 | 584 |
| 2014-02-10 | 293 | 293 | 288 | 289 | 44,000 | 578 |
| 2014-02-07 | 286 | 289 | 285 | 288 | 62,000 | 576 |
| 2014-02-06 | 285 | 287 | 283 | 285 | 69,000 | 570 |
| 2014-02-05 | 284 | 288 | 280 | 281 | 83,000 | 562 |
| 2014-02-04 | 283 | 289 | 279 | 279 | 175,000 | 558 |
| 2014-02-03 | 291 | 291 | 286 | 287 | 74,000 | 574 |
| 2014-01-31 | 291 | 293 | 291 | 291 | 52,000 | 582 |
| 2014-01-30 | 293 | 293 | 291 | 291 | 87,000 | 582 |
| 2014-01-29 | 296 | 297 | 293 | 294 | 57,000 | 588 |
| 2014-01-28 | 298 | 299 | 293 | 293 | 64,000 | 586 |
| 2014-01-27 | 299 | 299 | 295 | 296 | 93,000 | 592 |
| 2014-01-24 | 303 | 304 | 301 | 301 | 96,000 | 602 |
| 2014-01-23 | 305 | 306 | 304 | 304 | 51,000 | 608 |
| 2014-01-22 | 309 | 309 | 305 | 307 | 63,000 | 614 |
| 2014-01-21 | 307 | 309 | 304 | 306 | 122,000 | 612 |
| 2014-01-20 | 308 | 308 | 305 | 306 | 32,000 | 612 |
| 2014-01-17 | 306 | 307 | 305 | 306 | 73,000 | 612 |
| 2014-01-16 | 305 | 307 | 304 | 304 | 45,000 | 608 |
| 2014-01-15 | 302 | 309 | 302 | 305 | 160,000 | 610 |
| 2014-01-14 | 304 | 307 | 302 | 303 | 70,000 | 606 |
| 2014-01-10 | 306 | 307 | 303 | 307 | 75,000 | 614 |
| 2014-01-09 | 307 | 307 | 305 | 307 | 45,000 | 614 |
| 2014-01-08 | 303 | 306 | 303 | 306 | 55,000 | 612 |
| 2014-01-07 | 305 | 305 | 303 | 303 | 35,000 | 606 |
| 2014-01-06 | 300 | 306 | 300 | 302 | 100,000 | 604 |
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
