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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 308 | 309 | 306 | 307 | 23,000 | 614 |
| 2015-12-29 | 304 | 309 | 304 | 308 | 22,000 | 616 |
| 2015-12-28 | 302 | 309 | 302 | 307 | 26,000 | 614 |
| 2015-12-25 | 303 | 303 | 295 | 298 | 97,000 | 596 |
| 2015-12-24 | 312 | 312 | 306 | 306 | 46,000 | 612 |
| 2015-12-22 | 311 | 312 | 308 | 310 | 48,000 | 620 |
| 2015-12-21 | 318 | 318 | 313 | 314 | 61,000 | 628 |
| 2015-12-18 | 322 | 322 | 316 | 318 | 45,000 | 636 |
| 2015-12-17 | 320 | 327 | 318 | 319 | 91,000 | 638 |
| 2015-12-16 | 316 | 321 | 311 | 318 | 81,000 | 636 |
| 2015-12-15 | 313 | 315 | 311 | 311 | 43,000 | 622 |
| 2015-12-14 | 315 | 321 | 313 | 313 | 77,000 | 626 |
| 2015-12-11 | 320 | 327 | 320 | 322 | 95,000 | 644 |
| 2015-12-10 | 327 | 327 | 322 | 324 | 69,000 | 648 |
| 2015-12-09 | 324 | 328 | 322 | 327 | 50,000 | 654 |
| 2015-12-08 | 330 | 330 | 325 | 328 | 26,000 | 656 |
| 2015-12-07 | 330 | 332 | 328 | 330 | 73,000 | 660 |
| 2015-12-04 | 327 | 335 | 324 | 327 | 86,000 | 654 |
| 2015-12-03 | 332 | 335 | 331 | 335 | 64,000 | 670 |
| 2015-12-02 | 325 | 338 | 324 | 334 | 206,000 | 668 |
| 2015-12-01 | 320 | 326 | 317 | 325 | 103,000 | 650 |
| 2015-11-30 | 315 | 325 | 313 | 323 | 130,000 | 646 |
| 2015-11-27 | 322 | 325 | 321 | 323 | 73,000 | 646 |
| 2015-11-26 | 326 | 326 | 320 | 322 | 118,000 | 644 |
| 2015-11-25 | 318 | 329 | 317 | 326 | 152,000 | 652 |
| 2015-11-24 | 321 | 325 | 317 | 321 | 148,000 | 642 |
| 2015-11-20 | 307 | 319 | 307 | 319 | 253,000 | 638 |
| 2015-11-19 | 299 | 304 | 299 | 304 | 52,000 | 608 |
| 2015-11-18 | 299 | 302 | 297 | 299 | 73,000 | 598 |
| 2015-11-17 | 302 | 303 | 299 | 302 | 79,000 | 604 |
| 2015-11-16 | 297 | 302 | 296 | 301 | 46,000 | 602 |
| 2015-11-13 | 303 | 303 | 298 | 300 | 30,000 | 600 |
| 2015-11-12 | 301 | 304 | 300 | 304 | 50,000 | 608 |
| 2015-11-11 | 301 | 302 | 299 | 301 | 30,000 | 602 |
| 2015-11-10 | 301 | 301 | 296 | 299 | 33,000 | 598 |
| 2015-11-09 | 299 | 303 | 298 | 302 | 108,000 | 604 |
| 2015-11-06 | 287 | 294 | 287 | 293 | 69,000 | 586 |
| 2015-11-05 | 286 | 289 | 286 | 287 | 48,000 | 574 |
| 2015-11-04 | 288 | 290 | 288 | 290 | 43,000 | 580 |
| 2015-11-02 | 289 | 289 | 286 | 286 | 32,000 | 572 |
| 2015-10-30 | 289 | 290 | 288 | 289 | 38,000 | 578 |
| 2015-10-29 | 289 | 289 | 286 | 286 | 34,000 | 572 |
| 2015-10-28 | 287 | 288 | 286 | 287 | 19,000 | 574 |
| 2015-10-27 | 287 | 288 | 286 | 287 | 20,000 | 574 |
| 2015-10-26 | 289 | 289 | 286 | 287 | 26,000 | 574 |
| 2015-10-23 | 288 | 288 | 286 | 287 | 32,000 | 574 |
| 2015-10-22 | 284 | 286 | 284 | 286 | 5,000 | 572 |
| 2015-10-21 | 284 | 287 | 284 | 287 | 23,000 | 574 |
| 2015-10-20 | 285 | 287 | 284 | 284 | 31,000 | 568 |
| 2015-10-19 | 286 | 286 | 283 | 285 | 19,000 | 570 |
| 2015-10-16 | 285 | 286 | 282 | 286 | 27,000 | 572 |
| 2015-10-15 | 282 | 286 | 282 | 285 | 38,000 | 570 |
| 2015-10-14 | 288 | 288 | 284 | 284 | 41,000 | 568 |
| 2015-10-13 | 284 | 287 | 283 | 287 | 30,000 | 574 |
| 2015-10-09 | 281 | 283 | 281 | 283 | 35,000 | 566 |
| 2015-10-08 | 281 | 283 | 280 | 282 | 45,000 | 564 |
| 2015-10-07 | 281 | 282 | 280 | 282 | 20,000 | 564 |
| 2015-10-06 | 280 | 282 | 279 | 281 | 57,000 | 562 |
| 2015-10-05 | 279 | 281 | 278 | 280 | 32,000 | 560 |
| 2015-10-02 | 279 | 279 | 277 | 279 | 14,000 | 558 |
| 2015-10-01 | 279 | 279 | 278 | 279 | 13,000 | 558 |
| 2015-09-30 | 277 | 277 | 276 | 277 | 11,000 | 554 |
| 2015-09-29 | 276 | 277 | 275 | 276 | 35,000 | 552 |
| 2015-09-28 | 278 | 281 | 277 | 278 | 20,000 | 556 |
| 2015-09-25 | 278 | 282 | 278 | 282 | 41,000 | 564 |
| 2015-09-24 | 281 | 282 | 278 | 278 | 53,000 | 556 |
| 2015-09-18 | 283 | 283 | 279 | 281 | 50,000 | 562 |
| 2015-09-17 | 281 | 283 | 280 | 281 | 67,000 | 562 |
| 2015-09-16 | 281 | 282 | 280 | 280 | 34,000 | 560 |
| 2015-09-15 | 280 | 282 | 280 | 281 | 29,000 | 562 |
| 2015-09-14 | 281 | 282 | 280 | 280 | 23,000 | 560 |
| 2015-09-11 | 280 | 285 | 280 | 282 | 87,000 | 564 |
| 2015-09-10 | 282 | 284 | 282 | 283 | 33,000 | 566 |
| 2015-09-09 | 280 | 285 | 280 | 284 | 53,000 | 568 |
| 2015-09-08 | 276 | 282 | 276 | 276 | 26,000 | 552 |
| 2015-09-07 | 282 | 282 | 276 | 276 | 59,000 | 552 |
| 2015-09-04 | 283 | 289 | 282 | 282 | 51,000 | 564 |
| 2015-09-03 | 284 | 287 | 284 | 284 | 23,000 | 568 |
| 2015-09-02 | 280 | 287 | 280 | 285 | 76,000 | 570 |
| 2015-09-01 | 285 | 287 | 282 | 282 | 54,000 | 564 |
| 2015-08-31 | 287 | 290 | 286 | 286 | 36,000 | 572 |
| 2015-08-28 | 286 | 286 | 281 | 286 | 28,000 | 572 |
| 2015-08-27 | 280 | 286 | 279 | 279 | 55,000 | 558 |
| 2015-08-26 | 277 | 280 | 273 | 280 | 70,000 | 560 |
| 2015-08-25 | 282 | 283 | 271 | 277 | 91,000 | 554 |
| 2015-08-24 | 288 | 294 | 286 | 286 | 91,000 | 572 |
| 2015-08-21 | 296 | 297 | 293 | 294 | 69,000 | 588 |
| 2015-08-20 | 303 | 303 | 299 | 300 | 47,000 | 600 |
| 2015-08-19 | 304 | 304 | 302 | 303 | 25,000 | 606 |
| 2015-08-18 | 306 | 306 | 303 | 303 | 21,000 | 606 |
| 2015-08-17 | 306 | 306 | 304 | 306 | 17,000 | 612 |
| 2015-08-14 | 304 | 305 | 302 | 304 | 30,000 | 608 |
| 2015-08-13 | 305 | 305 | 302 | 304 | 24,000 | 608 |
| 2015-08-12 | 306 | 306 | 303 | 306 | 20,000 | 612 |
| 2015-08-11 | 303 | 306 | 303 | 306 | 21,000 | 612 |
| 2015-08-10 | 305 | 307 | 302 | 306 | 54,000 | 612 |
| 2015-08-07 | 306 | 306 | 303 | 305 | 36,000 | 610 |
| 2015-08-06 | 307 | 307 | 304 | 306 | 40,000 | 612 |
| 2015-08-05 | 301 | 308 | 300 | 305 | 34,000 | 610 |
| 2015-08-04 | 305 | 305 | 302 | 302 | 19,000 | 604 |
| 2015-08-03 | 303 | 307 | 302 | 307 | 19,000 | 614 |
| 2015-07-31 | 303 | 307 | 303 | 306 | 25,000 | 612 |
| 2015-07-30 | 302 | 305 | 301 | 302 | 18,000 | 604 |
| 2015-07-29 | 302 | 306 | 300 | 300 | 20,000 | 600 |
| 2015-07-28 | 302 | 304 | 301 | 301 | 12,000 | 602 |
| 2015-07-27 | 303 | 306 | 303 | 303 | 19,000 | 606 |
| 2015-07-24 | 307 | 308 | 305 | 305 | 14,000 | 610 |
| 2015-07-23 | 304 | 307 | 304 | 307 | 14,000 | 614 |
| 2015-07-22 | 308 | 309 | 302 | 302 | 55,000 | 604 |
| 2015-07-21 | 312 | 312 | 306 | 308 | 52,000 | 616 |
| 2015-07-17 | 304 | 309 | 304 | 308 | 21,000 | 616 |
| 2015-07-16 | 304 | 306 | 303 | 304 | 50,000 | 608 |
| 2015-07-15 | 304 | 304 | 301 | 303 | 40,000 | 606 |
| 2015-07-14 | 307 | 307 | 300 | 301 | 40,000 | 602 |
| 2015-07-13 | 299 | 303 | 297 | 299 | 38,000 | 598 |
| 2015-07-10 | 299 | 301 | 297 | 298 | 74,000 | 596 |
| 2015-07-09 | 294 | 298 | 291 | 296 | 58,000 | 592 |
| 2015-07-08 | 305 | 306 | 297 | 297 | 74,000 | 594 |
| 2015-07-07 | 300 | 314 | 300 | 306 | 50,000 | 612 |
| 2015-07-06 | 301 | 304 | 298 | 299 | 81,000 | 598 |
| 2015-07-03 | 311 | 311 | 305 | 305 | 50,000 | 610 |
| 2015-07-02 | 310 | 313 | 310 | 311 | 24,000 | 622 |
| 2015-07-01 | 307 | 314 | 306 | 310 | 33,000 | 620 |
| 2015-06-30 | 306 | 308 | 304 | 308 | 60,000 | 616 |
| 2015-06-29 | 310 | 315 | 305 | 306 | 83,000 | 612 |
| 2015-06-26 | 313 | 313 | 311 | 313 | 34,000 | 626 |
| 2015-06-25 | 316 | 316 | 312 | 312 | 39,000 | 624 |
| 2015-06-24 | 320 | 320 | 313 | 315 | 95,000 | 630 |
| 2015-06-23 | 319 | 320 | 314 | 320 | 119,000 | 640 |
| 2015-06-22 | 314 | 318 | 312 | 316 | 112,000 | 632 |
| 2015-06-19 | 307 | 309 | 307 | 309 | 38,000 | 618 |
| 2015-06-18 | 310 | 310 | 304 | 304 | 46,000 | 608 |
| 2015-06-17 | 313 | 313 | 308 | 308 | 74,000 | 616 |
| 2015-06-16 | 306 | 314 | 303 | 309 | 108,000 | 618 |
| 2015-06-15 | 306 | 306 | 303 | 305 | 60,000 | 610 |
| 2015-06-12 | 301 | 307 | 300 | 306 | 240,000 | 612 |
| 2015-06-11 | 299 | 302 | 298 | 300 | 59,000 | 600 |
| 2015-06-10 | 300 | 300 | 297 | 297 | 58,000 | 594 |
| 2015-06-09 | 303 | 303 | 298 | 299 | 79,000 | 598 |
| 2015-06-08 | 302 | 303 | 301 | 302 | 72,000 | 604 |
| 2015-06-05 | 298 | 300 | 298 | 299 | 39,000 | 598 |
| 2015-06-04 | 299 | 300 | 298 | 298 | 28,000 | 596 |
| 2015-06-03 | 298 | 300 | 297 | 300 | 33,000 | 600 |
| 2015-06-02 | 298 | 300 | 298 | 298 | 25,000 | 596 |
| 2015-06-01 | 300 | 301 | 299 | 299 | 43,000 | 598 |
| 2015-05-29 | 298 | 299 | 297 | 299 | 37,000 | 598 |
| 2015-05-28 | 298 | 299 | 297 | 298 | 17,000 | 596 |
| 2015-05-27 | 297 | 298 | 297 | 298 | 12,000 | 596 |
| 2015-05-26 | 296 | 298 | 296 | 296 | 33,000 | 592 |
| 2015-05-25 | 296 | 298 | 296 | 296 | 28,000 | 592 |
| 2015-05-22 | 296 | 298 | 296 | 296 | 22,000 | 592 |
| 2015-05-21 | 299 | 299 | 296 | 296 | 52,000 | 592 |
| 2015-05-20 | 296 | 299 | 296 | 299 | 138,000 | 598 |
| 2015-05-19 | 295 | 296 | 294 | 295 | 33,000 | 590 |
| 2015-05-18 | 293 | 295 | 293 | 294 | 28,000 | 588 |
| 2015-05-15 | 293 | 294 | 293 | 293 | 13,000 | 586 |
| 2015-05-14 | 293 | 295 | 293 | 293 | 18,000 | 586 |
| 2015-05-13 | 294 | 296 | 293 | 293 | 55,000 | 586 |
| 2015-05-12 | 296 | 297 | 294 | 295 | 33,000 | 590 |
| 2015-05-11 | 300 | 300 | 296 | 296 | 28,000 | 592 |
| 2015-05-08 | 296 | 300 | 296 | 299 | 31,000 | 598 |
| 2015-05-07 | 297 | 299 | 297 | 299 | 17,000 | 598 |
| 2015-05-01 | 296 | 298 | 295 | 297 | 36,000 | 594 |
| 2015-04-30 | 295 | 298 | 295 | 297 | 24,000 | 594 |
| 2015-04-28 | 298 | 299 | 295 | 298 | 30,000 | 596 |
| 2015-04-27 | 298 | 298 | 295 | 296 | 17,000 | 592 |
| 2015-04-24 | 297 | 297 | 295 | 295 | 54,000 | 590 |
| 2015-04-23 | 297 | 299 | 297 | 299 | 8,000 | 598 |
| 2015-04-22 | 300 | 300 | 297 | 297 | 14,000 | 594 |
| 2015-04-21 | 297 | 301 | 297 | 300 | 28,000 | 600 |
| 2015-04-20 | 297 | 300 | 297 | 300 | 19,000 | 600 |
| 2015-04-17 | 298 | 298 | 296 | 297 | 16,000 | 594 |
| 2015-04-16 | 299 | 300 | 296 | 298 | 32,000 | 596 |
| 2015-04-15 | 298 | 300 | 298 | 300 | 49,000 | 600 |
| 2015-04-14 | 296 | 297 | 295 | 296 | 15,000 | 592 |
| 2015-04-13 | 296 | 298 | 296 | 296 | 12,000 | 592 |
| 2015-04-10 | 300 | 300 | 297 | 297 | 29,000 | 594 |
| 2015-04-09 | 300 | 300 | 297 | 299 | 24,000 | 598 |
| 2015-04-08 | 295 | 300 | 295 | 300 | 40,000 | 600 |
| 2015-04-07 | 296 | 298 | 296 | 296 | 25,000 | 592 |
| 2015-04-06 | 298 | 298 | 296 | 297 | 6,000 | 594 |
| 2015-04-03 | 295 | 300 | 295 | 298 | 17,000 | 596 |
| 2015-04-02 | 294 | 298 | 294 | 297 | 29,000 | 594 |
| 2015-04-01 | 292 | 297 | 292 | 294 | 28,000 | 588 |
| 2015-03-31 | 297 | 300 | 292 | 295 | 26,000 | 590 |
| 2015-03-30 | 295 | 300 | 295 | 297 | 45,000 | 594 |
| 2015-03-27 | 297 | 302 | 297 | 298 | 45,000 | 596 |
| 2015-03-26 | 300 | 303 | 300 | 302 | 22,000 | 604 |
| 2015-03-25 | 301 | 305 | 301 | 302 | 23,000 | 604 |
| 2015-03-24 | 302 | 303 | 300 | 303 | 40,000 | 606 |
| 2015-03-23 | 301 | 302 | 301 | 302 | 26,000 | 604 |
| 2015-03-20 | 302 | 302 | 301 | 301 | 29,000 | 602 |
| 2015-03-19 | 303 | 303 | 301 | 302 | 29,000 | 604 |
| 2015-03-18 | 303 | 303 | 300 | 303 | 18,000 | 606 |
| 2015-03-17 | 303 | 303 | 300 | 301 | 30,000 | 602 |
| 2015-03-16 | 297 | 304 | 297 | 300 | 43,000 | 600 |
| 2015-03-13 | 301 | 303 | 297 | 300 | 117,000 | 600 |
| 2015-03-12 | 300 | 300 | 298 | 300 | 44,000 | 600 |
| 2015-03-11 | 295 | 300 | 295 | 300 | 31,000 | 600 |
| 2015-03-10 | 299 | 299 | 295 | 299 | 30,000 | 598 |
| 2015-03-09 | 296 | 299 | 295 | 296 | 45,000 | 592 |
| 2015-03-06 | 298 | 300 | 297 | 298 | 28,000 | 596 |
| 2015-03-05 | 299 | 299 | 297 | 299 | 12,000 | 598 |
| 2015-03-04 | 300 | 300 | 296 | 299 | 23,000 | 598 |
| 2015-03-03 | 298 | 300 | 297 | 299 | 36,000 | 598 |
| 2015-03-02 | 294 | 298 | 294 | 298 | 32,000 | 596 |
| 2015-02-27 | 297 | 297 | 293 | 294 | 46,000 | 588 |
| 2015-02-26 | 298 | 299 | 296 | 296 | 33,000 | 592 |
| 2015-02-25 | 298 | 298 | 297 | 298 | 23,000 | 596 |
| 2015-02-24 | 297 | 299 | 297 | 299 | 37,000 | 598 |
| 2015-02-23 | 295 | 297 | 295 | 295 | 23,000 | 590 |
| 2015-02-20 | 296 | 297 | 292 | 297 | 63,000 | 594 |
| 2015-02-19 | 292 | 298 | 292 | 298 | 89,000 | 596 |
| 2015-02-18 | 291 | 292 | 291 | 292 | 51,000 | 584 |
| 2015-02-17 | 291 | 291 | 289 | 291 | 43,000 | 582 |
| 2015-02-16 | 291 | 291 | 289 | 289 | 120,000 | 578 |
| 2015-02-13 | 292 | 292 | 289 | 289 | 58,000 | 578 |
| 2015-02-12 | 289 | 291 | 289 | 289 | 74,000 | 578 |
| 2015-02-10 | 287 | 289 | 287 | 289 | 37,000 | 578 |
| 2015-02-09 | 286 | 288 | 285 | 287 | 19,000 | 574 |
| 2015-02-06 | 286 | 286 | 283 | 284 | 99,000 | 568 |
| 2015-02-05 | 288 | 289 | 286 | 288 | 36,000 | 576 |
| 2015-02-04 | 287 | 287 | 284 | 287 | 76,000 | 574 |
| 2015-02-03 | 285 | 288 | 285 | 286 | 77,000 | 572 |
| 2015-02-02 | 285 | 289 | 285 | 288 | 18,000 | 576 |
| 2015-01-30 | 289 | 289 | 287 | 289 | 33,000 | 578 |
| 2015-01-29 | 286 | 289 | 286 | 287 | 9,000 | 574 |
| 2015-01-28 | 288 | 289 | 287 | 289 | 32,000 | 578 |
| 2015-01-27 | 287 | 288 | 285 | 288 | 13,000 | 576 |
| 2015-01-26 | 285 | 288 | 285 | 288 | 24,000 | 576 |
| 2015-01-23 | 286 | 286 | 285 | 285 | 11,000 | 570 |
| 2015-01-22 | 285 | 286 | 284 | 285 | 16,000 | 570 |
| 2015-01-21 | 288 | 288 | 284 | 285 | 17,000 | 570 |
| 2015-01-20 | 287 | 287 | 285 | 287 | 36,000 | 574 |
| 2015-01-19 | 285 | 286 | 285 | 285 | 35,000 | 570 |
| 2015-01-16 | 282 | 284 | 282 | 284 | 24,000 | 568 |
| 2015-01-15 | 286 | 287 | 285 | 286 | 17,000 | 572 |
| 2015-01-14 | 285 | 285 | 283 | 283 | 23,000 | 566 |
| 2015-01-13 | 286 | 286 | 285 | 286 | 19,000 | 572 |
| 2015-01-09 | 286 | 287 | 285 | 286 | 33,000 | 572 |
| 2015-01-08 | 286 | 287 | 286 | 286 | 20,000 | 572 |
| 2015-01-07 | 288 | 288 | 285 | 285 | 45,000 | 570 |
| 2015-01-06 | 289 | 289 | 286 | 287 | 33,000 | 574 |
| 2015-01-05 | 288 | 291 | 287 | 290 | 36,000 | 580 |
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
