7702 (株)JMS の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3030830930630723,000614
2015-12-2930430930430822,000616
2015-12-2830230930230726,000614
2015-12-2530330329529897,000596
2015-12-2431231230630646,000612
2015-12-2231131230831048,000620
2015-12-2131831831331461,000628
2015-12-1832232231631845,000636
2015-12-1732032731831991,000638
2015-12-1631632131131881,000636
2015-12-1531331531131143,000622
2015-12-1431532131331377,000626
2015-12-1132032732032295,000644
2015-12-1032732732232469,000648
2015-12-0932432832232750,000654
2015-12-0833033032532826,000656
2015-12-0733033232833073,000660
2015-12-0432733532432786,000654
2015-12-0333233533133564,000670
2015-12-02325338324334206,000668
2015-12-01320326317325103,000650
2015-11-30315325313323130,000646
2015-11-2732232532132373,000646
2015-11-26326326320322118,000644
2015-11-25318329317326152,000652
2015-11-24321325317321148,000642
2015-11-20307319307319253,000638
2015-11-1929930429930452,000608
2015-11-1829930229729973,000598
2015-11-1730230329930279,000604
2015-11-1629730229630146,000602
2015-11-1330330329830030,000600
2015-11-1230130430030450,000608
2015-11-1130130229930130,000602
2015-11-1030130129629933,000598
2015-11-09299303298302108,000604
2015-11-0628729428729369,000586
2015-11-0528628928628748,000574
2015-11-0428829028829043,000580
2015-11-0228928928628632,000572
2015-10-3028929028828938,000578
2015-10-2928928928628634,000572
2015-10-2828728828628719,000574
2015-10-2728728828628720,000574
2015-10-2628928928628726,000574
2015-10-2328828828628732,000574
2015-10-222842862842865,000572
2015-10-2128428728428723,000574
2015-10-2028528728428431,000568
2015-10-1928628628328519,000570
2015-10-1628528628228627,000572
2015-10-1528228628228538,000570
2015-10-1428828828428441,000568
2015-10-1328428728328730,000574
2015-10-0928128328128335,000566
2015-10-0828128328028245,000564
2015-10-0728128228028220,000564
2015-10-0628028227928157,000562
2015-10-0527928127828032,000560
2015-10-0227927927727914,000558
2015-10-0127927927827913,000558
2015-09-3027727727627711,000554
2015-09-2927627727527635,000552
2015-09-2827828127727820,000556
2015-09-2527828227828241,000564
2015-09-2428128227827853,000556
2015-09-1828328327928150,000562
2015-09-1728128328028167,000562
2015-09-1628128228028034,000560
2015-09-1528028228028129,000562
2015-09-1428128228028023,000560
2015-09-1128028528028287,000564
2015-09-1028228428228333,000566
2015-09-0928028528028453,000568
2015-09-0827628227627626,000552
2015-09-0728228227627659,000552
2015-09-0428328928228251,000564
2015-09-0328428728428423,000568
2015-09-0228028728028576,000570
2015-09-0128528728228254,000564
2015-08-3128729028628636,000572
2015-08-2828628628128628,000572
2015-08-2728028627927955,000558
2015-08-2627728027328070,000560
2015-08-2528228327127791,000554
2015-08-2428829428628691,000572
2015-08-2129629729329469,000588
2015-08-2030330329930047,000600
2015-08-1930430430230325,000606
2015-08-1830630630330321,000606
2015-08-1730630630430617,000612
2015-08-1430430530230430,000608
2015-08-1330530530230424,000608
2015-08-1230630630330620,000612
2015-08-1130330630330621,000612
2015-08-1030530730230654,000612
2015-08-0730630630330536,000610
2015-08-0630730730430640,000612
2015-08-0530130830030534,000610
2015-08-0430530530230219,000604
2015-08-0330330730230719,000614
2015-07-3130330730330625,000612
2015-07-3030230530130218,000604
2015-07-2930230630030020,000600
2015-07-2830230430130112,000602
2015-07-2730330630330319,000606
2015-07-2430730830530514,000610
2015-07-2330430730430714,000614
2015-07-2230830930230255,000604
2015-07-2131231230630852,000616
2015-07-1730430930430821,000616
2015-07-1630430630330450,000608
2015-07-1530430430130340,000606
2015-07-1430730730030140,000602
2015-07-1329930329729938,000598
2015-07-1029930129729874,000596
2015-07-0929429829129658,000592
2015-07-0830530629729774,000594
2015-07-0730031430030650,000612
2015-07-0630130429829981,000598
2015-07-0331131130530550,000610
2015-07-0231031331031124,000622
2015-07-0130731430631033,000620
2015-06-3030630830430860,000616
2015-06-2931031530530683,000612
2015-06-2631331331131334,000626
2015-06-2531631631231239,000624
2015-06-2432032031331595,000630
2015-06-23319320314320119,000640
2015-06-22314318312316112,000632
2015-06-1930730930730938,000618
2015-06-1831031030430446,000608
2015-06-1731331330830874,000616
2015-06-16306314303309108,000618
2015-06-1530630630330560,000610
2015-06-12301307300306240,000612
2015-06-1129930229830059,000600
2015-06-1030030029729758,000594
2015-06-0930330329829979,000598
2015-06-0830230330130272,000604
2015-06-0529830029829939,000598
2015-06-0429930029829828,000596
2015-06-0329830029730033,000600
2015-06-0229830029829825,000596
2015-06-0130030129929943,000598
2015-05-2929829929729937,000598
2015-05-2829829929729817,000596
2015-05-2729729829729812,000596
2015-05-2629629829629633,000592
2015-05-2529629829629628,000592
2015-05-2229629829629622,000592
2015-05-2129929929629652,000592
2015-05-20296299296299138,000598
2015-05-1929529629429533,000590
2015-05-1829329529329428,000588
2015-05-1529329429329313,000586
2015-05-1429329529329318,000586
2015-05-1329429629329355,000586
2015-05-1229629729429533,000590
2015-05-1130030029629628,000592
2015-05-0829630029629931,000598
2015-05-0729729929729917,000598
2015-05-0129629829529736,000594
2015-04-3029529829529724,000594
2015-04-2829829929529830,000596
2015-04-2729829829529617,000592
2015-04-2429729729529554,000590
2015-04-232972992972998,000598
2015-04-2230030029729714,000594
2015-04-2129730129730028,000600
2015-04-2029730029730019,000600
2015-04-1729829829629716,000594
2015-04-1629930029629832,000596
2015-04-1529830029830049,000600
2015-04-1429629729529615,000592
2015-04-1329629829629612,000592
2015-04-1030030029729729,000594
2015-04-0930030029729924,000598
2015-04-0829530029530040,000600
2015-04-0729629829629625,000592
2015-04-062982982962976,000594
2015-04-0329530029529817,000596
2015-04-0229429829429729,000594
2015-04-0129229729229428,000588
2015-03-3129730029229526,000590
2015-03-3029530029529745,000594
2015-03-2729730229729845,000596
2015-03-2630030330030222,000604
2015-03-2530130530130223,000604
2015-03-2430230330030340,000606
2015-03-2330130230130226,000604
2015-03-2030230230130129,000602
2015-03-1930330330130229,000604
2015-03-1830330330030318,000606
2015-03-1730330330030130,000602
2015-03-1629730429730043,000600
2015-03-13301303297300117,000600
2015-03-1230030029830044,000600
2015-03-1129530029530031,000600
2015-03-1029929929529930,000598
2015-03-0929629929529645,000592
2015-03-0629830029729828,000596
2015-03-0529929929729912,000598
2015-03-0430030029629923,000598
2015-03-0329830029729936,000598
2015-03-0229429829429832,000596
2015-02-2729729729329446,000588
2015-02-2629829929629633,000592
2015-02-2529829829729823,000596
2015-02-2429729929729937,000598
2015-02-2329529729529523,000590
2015-02-2029629729229763,000594
2015-02-1929229829229889,000596
2015-02-1829129229129251,000584
2015-02-1729129128929143,000582
2015-02-16291291289289120,000578
2015-02-1329229228928958,000578
2015-02-1228929128928974,000578
2015-02-1028728928728937,000578
2015-02-0928628828528719,000574
2015-02-0628628628328499,000568
2015-02-0528828928628836,000576
2015-02-0428728728428776,000574
2015-02-0328528828528677,000572
2015-02-0228528928528818,000576
2015-01-3028928928728933,000578
2015-01-292862892862879,000574
2015-01-2828828928728932,000578
2015-01-2728728828528813,000576
2015-01-2628528828528824,000576
2015-01-2328628628528511,000570
2015-01-2228528628428516,000570
2015-01-2128828828428517,000570
2015-01-2028728728528736,000574
2015-01-1928528628528535,000570
2015-01-1628228428228424,000568
2015-01-1528628728528617,000572
2015-01-1428528528328323,000566
2015-01-1328628628528619,000572
2015-01-0928628728528633,000572
2015-01-0828628728628620,000572
2015-01-0728828828528545,000570
2015-01-0628928928628733,000574
2015-01-0528829128729036,000580

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