1. HOME >
  2. 株価時系列 >
  3. 7702 >
  4. 2016年

7702 (株)JMS の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3030130430030348,000606
2016-12-2929930429930053,000600
2016-12-2830230329930250,000604
2016-12-2730230229930239,000604
2016-12-2630430430030348,000606
2016-12-2230430430030440,000608
2016-12-2130430630430559,000610
2016-12-2030430530230496,000608
2016-12-1930330330030363,000606
2016-12-1630330430230340,000606
2016-12-1530330529830349,000606
2016-12-1430230530030362,000606
2016-12-1329830229730285,000604
2016-12-1229429829329883,000596
2016-12-0928929328929356,000586
2016-12-0829229229129141,000582
2016-12-0729029228929058,000580
2016-12-0628829028828835,000576
2016-12-0528629028628922,000578
2016-12-0228829028728930,000578
2016-12-0128629128628898,000576
2016-11-3028828828628621,000572
2016-11-2928528828428826,000576
2016-11-2828528828328813,000576
2016-11-2528628728328564,000570
2016-11-2428628728528519,000570
2016-11-2228328628128640,000572
2016-11-2128528528328534,000570
2016-11-1828528628228234,000564
2016-11-1728228427928321,000566
2016-11-1627928227528241,000564
2016-11-1528328327827840,000556
2016-11-1428128428128243,000564
2016-11-1127628127527766,000554
2016-11-1027227326927331,000546
2016-11-0927227226526525,000530
2016-11-0827127227027213,000544
2016-11-0727127227127114,000542
2016-11-0427427427027020,000540
2016-11-0227727727227430,000548
2016-11-0127927927627833,000556
2016-10-3127527827527719,000554
2016-10-2827227627127451,000548
2016-10-2727327427127232,000544
2016-10-2627127327127232,000544
2016-10-2527127227027130,000542
2016-10-2427127127127113,000542
2016-10-2127127327127313,000546
2016-10-2027227327027225,000544
2016-10-1927027227027222,000544
2016-10-1827127127027025,000540
2016-10-1727027126927012,000540
2016-10-142712712702705,000540
2016-10-1327027126827029,000540
2016-10-1227027126926930,000538
2016-10-1127527527127418,000548
2016-10-072732732702729,000544
2016-10-0627127427127129,000542
2016-10-0526827126827026,000540
2016-10-0426827026826923,000538
2016-10-0327227226526739,000534
2016-09-3027227227027015,000540
2016-09-2927327327127213,000544
2016-09-2827127227027120,000542
2016-09-2727127526827547,000550
2016-09-2627027126826929,000538
2016-09-2327127227027242,000544
2016-09-2126627026527040,000540
2016-09-2026826826626632,000532
2016-09-1626526726426711,000534
2016-09-1526626626326310,000526
2016-09-1426426626426523,000530
2016-09-1327127126626623,000532
2016-09-1226926926726718,000534
2016-09-0926726926726951,000538
2016-09-0826626826626816,000536
2016-09-0726927026726929,000538
2016-09-0626827026726916,000538
2016-09-0526726726526619,000532
2016-09-0226526726526513,000530
2016-09-0126726726426524,000530
2016-08-3126526726526732,000534
2016-08-3026426726426716,000534
2016-08-2926326426126323,000526
2016-08-2626226226026122,000522
2016-08-2526326426226412,000528
2016-08-2426426626326320,000526
2016-08-2326526626326431,000528
2016-08-2226826826626724,000534
2016-08-1927027026626724,000534
2016-08-1826726926626618,000532
2016-08-1726726926626832,000536
2016-08-1627227226626743,000534
2016-08-1527627627227522,000550
2016-08-1227827827227522,000550
2016-08-1028128127427533,000550
2016-08-0928028327327832,000556
2016-08-0827828127628024,000560
2016-08-0527527627227516,000550
2016-08-0427627727427513,000550
2016-08-0327927927527616,000552
2016-08-0228628728028015,000560
2016-08-0128628728428416,000568
2016-07-2928728728228626,000572
2016-07-2828328728028037,000560
2016-07-2728528928528816,000576
2016-07-262852882852869,000572
2016-07-2528528828528822,000576
2016-07-2228628828528837,000576
2016-07-2128828828328634,000572
2016-07-2029029028228659,000572
2016-07-1928328528128531,000570
2016-07-1527928227928018,000560
2016-07-1427828327828042,000560
2016-07-1328528527828052,000560
2016-07-1227928627928488,000568
2016-07-1127827927627938,000558
2016-07-0827327527027019,000540
2016-07-0727527526927017,000540
2016-07-0627527527127425,000548
2016-07-0527627927627814,000556
2016-07-0428228227727915,000558
2016-07-0128528528028023,000560
2016-06-3027528327328262,000564
2016-06-2926927326927137,000542
2016-06-2826426826026335,000526
2016-06-2725626425626420,000528
2016-06-2427127124425590,000510
2016-06-2327427427027217,000544
2016-06-2227627627327419,000548
2016-06-2127227527127522,000550
2016-06-2027027327027155,000542
2016-06-1727327327127217,000544
2016-06-1627227426826833,000536
2016-06-1527127527127420,000548
2016-06-1427727727127158,000542
2016-06-1328028027627751,000554
2016-06-1028328327928179,000562
2016-06-0927928027927920,000558
2016-06-0828028027727942,000558
2016-06-0728228227828030,000560
2016-06-0628228227728067,000560
2016-06-0328128328128217,000564
2016-06-0228328428128144,000562
2016-06-0128228528228456,000568
2016-05-3128428528328326,000566
2016-05-3028328528228423,000568
2016-05-2728328428228326,000566
2016-05-2628628928328440,000568
2016-05-2528328528228324,000566
2016-05-2428228428128217,000564
2016-05-2328228328128233,000564
2016-05-2028228428128236,000564
2016-05-1928428628328543,000570
2016-05-1828428628128362,000566
2016-05-1728528628428431,000568
2016-05-1629129128228667,000572
2016-05-1329229329029238,000584
2016-05-1229029328929127,000582
2016-05-1129429429029232,000584
2016-05-1029329629029437,000588
2016-05-0929329328929239,000584
2016-05-0629329328528836,000576
2016-05-0228828828428547,000570
2016-04-2829230028929077,000580
2016-04-2729529529029021,000580
2016-04-2629529529029228,000584
2016-04-2529429529329327,000586
2016-04-2229429529229522,000590
2016-04-2129229329129330,000586
2016-04-2029429528828842,000576
2016-04-1929229428829440,000588
2016-04-1828728928428424,000568
2016-04-1529129328928919,000578
2016-04-1428929628729669,000592
2016-04-1328628628328334,000566
2016-04-1228328428128139,000562
2016-04-1128128227728273,000564
2016-04-0827728227727881,000556
2016-04-0728128327727856,000556
2016-04-0628528628128237,000564
2016-04-0529329328528627,000572
2016-04-0428929328829332,000586
2016-04-0129729728628639,000572
2016-03-3129530029429554,000590
2016-03-3030330329229737,000594
2016-03-2930030129830015,000600
2016-03-2830030229730231,000604
2016-03-2530130129429439,000588
2016-03-2430030429529670,000592
2016-03-2330831030230231,000604
2016-03-2230431030330851,000616
2016-03-1830730729530456,000608
2016-03-1730630930530733,000614
2016-03-1630630630230218,000604
2016-03-1530731030330549,000610
2016-03-1430231230230678,000612
2016-03-1129830129529962,000598
2016-03-1029630129429860,000596
2016-03-0929529629129637,000592
2016-03-0829429829229538,000590
2016-03-0729529828629648,000592
2016-03-0429529729529525,000590
2016-03-0329429529329521,000590
2016-03-0229329529129150,000582
2016-03-0128729328528636,000572
2016-02-2928528928428761,000574
2016-02-2628828828028242,000564
2016-02-2528029028028835,000576
2016-02-2428228828028337,000566
2016-02-2328829128128257,000564
2016-02-2229529528729063,000580
2016-02-1929529528929545,000590
2016-02-1829429829129663,000592
2016-02-1728629028228632,000572
2016-02-1627829327828254,000564
2016-02-1529029028128338,000566
2016-02-1228028827227272,000544
2016-02-1029729728228637,000572
2016-02-0929329628829168,000582
2016-02-0829030628830383,000606
2016-02-0528829328628823,000576
2016-02-0429029028528722,000574
2016-02-0329229228829125,000582
2016-02-0229929929529926,000598
2016-02-0129029829029852,000596
2016-01-2928128728128713,000574
2016-01-2828128427928330,000566
2016-01-2728028328028127,000562
2016-01-2627827927627621,000552
2016-01-252792812792818,000562
2016-01-2227727927327847,000556
2016-01-2127528027127161,000542
2016-01-2028628627827843,000556
2016-01-1928628628028442,000568
2016-01-1828028427928243,000564
2016-01-1528929028328439,000568
2016-01-1428628728528545,000570
2016-01-1328829528829117,000582
2016-01-1229630028828867,000576
2016-01-0829830329629676,000592
2016-01-0730430429830047,000600
2016-01-0631331330230433,000608
2016-01-0530730930530943,000618
2016-01-0430730830330519,000610

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