7702 (株)JMS の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	635	637	631	635	5,500	635
2017-12-28	637	637	633	635	4,300	635
2017-12-27	627	636	627	634	7,500	634
2017-12-26	633	637	628	629	20,700	629
2017-12-25	635	639	633	636	15,200	636
2017-12-22	640	640	630	635	23,800	635
2017-12-21	632	640	631	640	13,400	640
2017-12-20	632	632	628	630	23,300	630
2017-12-19	632	632	627	630	21,600	630
2017-12-18	627	634	627	631	13,900	631
2017-12-15	630	632	626	629	13,900	629
2017-12-14	630	632	629	631	17,400	631
2017-12-13	623	634	623	631	22,300	631
2017-12-12	633	637	627	630	19,000	630
2017-12-11	636	636	616	632	39,800	632
2017-12-08	626	635	620	628	43,400	628
2017-12-07	629	637	629	634	16,500	634
2017-12-06	631	638	626	627	23,400	627
2017-12-05	628	630	625	629	12,900	629
2017-12-04	626	633	624	628	41,000	628
2017-12-01	631	633	626	626	16,400	626
2017-11-30	633	635	630	631	21,200	631
2017-11-29	639	642	636	639	13,400	639
2017-11-28	644	644	637	640	5,700	640
2017-11-27	650	650	636	644	10,300	644
2017-11-24	649	651	645	646	11,500	646
2017-11-22	658	659	644	649	14,300	649
2017-11-21	648	661	648	658	35,500	658
2017-11-20	637	647	631	645	44,800	645
2017-11-17	639	642	630	635	23,500	635
2017-11-16	626	640	626	640	19,200	640
2017-11-15	646	647	627	627	28,900	627
2017-11-13	646	650	642	646	24,400	646
2017-11-10	664	665	627	643	88,300	643
2017-11-09	693	694	678	684	23,600	684
2017-11-08	690	694	679	691	21,400	691
2017-11-07	691	692	680	688	17,400	688
2017-11-06	693	698	693	696	7,500	696
2017-11-02	694	700	690	692	12,700	692
2017-11-01	700	700	695	698	10,300	698
2017-10-31	692	699	690	697	9,400	697
2017-10-30	697	703	687	690	42,000	690
2017-10-27	689	701	686	698	18,800	698
2017-10-26	690	697	680	685	26,700	685
2017-10-25	700	700	690	697	25,800	697
2017-10-24	695	703	694	698	25,400	698
2017-10-23	700	703	697	701	28,800	701
2017-10-20	701	702	681	695	18,500	695
2017-10-19	701	702	695	701	14,100	701
2017-10-18	704	704	693	698	8,300	698
2017-10-17	699	704	694	704	13,600	704
2017-10-16	692	705	689	697	39,200	697
2017-10-13	690	695	689	692	15,400	692
2017-10-12	698	698	678	692	17,800	692
2017-10-11	695	696	691	693	13,600	693
2017-10-10	693	695	685	692	10,600	692
2017-10-06	688	688	677	680	11,900	680
2017-10-05	694	694	680	688	10,400	688
2017-10-04	700	705	690	695	11,700	695
2017-10-03	677	702	669	698	60,900	698
2017-10-02	680	682	665	667	18,900	667
2017-09-29	686	686	680	683	27,300	683
2017-09-28	677	692	676	691	21,300	691
2017-09-27	672	680	665	680	11,300	680
2017-09-26	334	340	334	340	61,000	680
2017-09-25	333	338	333	338	31,000	676
2017-09-22	333	335	333	334	29,000	668
2017-09-21	339	340	331	337	51,000	674
2017-09-20	340	340	337	339	40,000	678
2017-09-19	340	340	335	338	45,000	676
2017-09-15	331	337	331	337	27,000	674
2017-09-14	333	334	332	332	26,000	664
2017-09-13	335	337	332	332	35,000	664
2017-09-12	330	335	330	335	62,000	670
2017-09-11	330	330	327	330	16,000	660
2017-09-08	325	328	324	327	66,000	654
2017-09-07	329	331	326	326	33,000	652
2017-09-06	329	332	325	331	47,000	662
2017-09-05	328	330	327	330	28,000	660
2017-09-04	331	333	328	328	22,000	656
2017-09-01	331	331	328	331	9,000	662
2017-08-31	331	331	328	329	11,000	658
2017-08-30	330	332	330	332	17,000	664
2017-08-29	331	332	328	332	17,000	664
2017-08-28	332	333	330	332	18,000	664
2017-08-25	330	334	329	332	31,000	664
2017-08-24	338	339	320	329	176,000	658
2017-08-23	339	339	337	338	29,000	676
2017-08-22	339	341	339	340	44,000	680
2017-08-21	339	340	335	339	31,000	678
2017-08-18	335	338	334	338	55,000	676
2017-08-17	333	338	333	336	41,000	672
2017-08-16	332	337	332	335	20,000	670
2017-08-15	332	334	331	332	35,000	664
2017-08-14	337	337	331	333	32,000	666
2017-08-10	337	341	336	338	76,000	676
2017-08-09	337	343	337	339	53,000	678
2017-08-08	341	343	340	343	27,000	686
2017-08-07	342	342	339	341	34,000	682
2017-08-04	341	342	339	341	64,000	682
2017-08-03	333	341	332	340	90,000	680
2017-08-02	334	340	332	333	92,000	666
2017-08-01	329	338	329	333	87,000	666
2017-07-31	332	332	329	329	38,000	658
2017-07-28	332	332	330	332	14,000	664
2017-07-27	331	331	330	330	18,000	660
2017-07-26	330	333	328	331	39,000	662
2017-07-25	327	329	327	329	16,000	658
2017-07-24	325	327	323	327	36,000	654
2017-07-21	327	328	326	328	19,000	656
2017-07-20	327	328	326	327	47,000	654
2017-07-19	327	327	326	327	21,000	654
2017-07-18	326	327	323	326	30,000	652
2017-07-14	327	327	327	327	18,000	654
2017-07-13	328	328	326	327	17,000	654
2017-07-12	327	327	326	326	8,000	652
2017-07-11	324	327	324	327	12,000	654
2017-07-10	326	327	326	327	28,000	654
2017-07-07	323	325	323	324	27,000	648
2017-07-06	325	325	322	324	13,000	648
2017-07-05	324	324	321	322	31,000	644
2017-07-04	325	326	324	324	34,000	648
2017-07-03	327	327	324	324	14,000	648
2017-06-30	328	328	324	325	18,000	650
2017-06-29	327	327	324	327	13,000	654
2017-06-28	325	329	325	327	33,000	654
2017-06-27	328	329	326	329	51,000	658
2017-06-26	327	328	327	328	12,000	656
2017-06-23	325	326	323	325	41,000	650
2017-06-22	326	328	326	327	17,000	654
2017-06-21	325	329	325	326	37,000	652
2017-06-20	324	329	324	327	62,000	654
2017-06-19	324	324	322	323	22,000	646
2017-06-16	317	320	317	320	24,000	640
2017-06-15	318	319	317	317	32,000	634
2017-06-14	318	318	315	316	39,000	632
2017-06-13	317	317	314	316	25,000	632
2017-06-12	315	317	315	316	28,000	632
2017-06-09	315	317	313	317	53,000	634
2017-06-08	315	317	314	317	44,000	634
2017-06-07	318	318	313	315	35,000	630
2017-06-06	322	322	311	316	49,000	632
2017-06-05	318	320	318	318	16,000	636
2017-06-02	319	320	317	317	34,000	634
2017-06-01	313	318	313	314	24,000	628
2017-05-31	315	316	313	313	33,000	626
2017-05-30	315	315	313	315	28,000	630
2017-05-29	317	318	313	315	33,000	630
2017-05-26	317	318	314	315	18,000	630
2017-05-25	321	322	317	317	42,000	634
2017-05-24	322	322	319	322	10,000	644
2017-05-23	318	320	316	317	21,000	634
2017-05-22	317	320	314	318	50,000	636
2017-05-19	313	313	311	313	33,000	626
2017-05-18	311	311	309	311	25,000	622
2017-05-17	315	315	311	311	55,000	622
2017-05-16	322	322	313	315	130,000	630
2017-05-15	324	331	323	325	76,000	650
2017-05-12	341	341	337	338	36,000	676
2017-05-11	347	347	336	342	111,000	684
2017-05-10	346	347	340	346	72,000	692
2017-05-09	341	345	341	345	41,000	690
2017-05-08	340	345	339	340	67,000	680
2017-05-02	337	340	335	336	41,000	672
2017-05-01	332	337	332	335	44,000	670
2017-04-28	335	335	330	331	44,000	662
2017-04-27	333	335	330	335	49,000	670
2017-04-26	324	336	324	331	32,000	662
2017-04-25	320	325	320	323	22,000	646
2017-04-24	321	324	320	322	25,000	644
2017-04-21	315	319	315	317	19,000	634
2017-04-20	316	318	314	315	40,000	630
2017-04-19	316	320	315	315	28,000	630
2017-04-18	319	324	315	315	28,000	630
2017-04-17	316	317	313	314	21,000	628
2017-04-14	312	316	312	313	22,000	626
2017-04-13	311	314	311	312	27,000	624
2017-04-12	317	318	311	315	42,000	630
2017-04-11	322	326	315	317	56,000	634
2017-04-10	317	320	317	320	19,000	640
2017-04-07	317	329	313	315	175,000	630
2017-04-06	326	326	316	316	54,000	632
2017-04-05	320	329	320	325	35,000	650
2017-04-04	326	328	321	323	52,000	646
2017-04-03	336	338	327	328	76,000	656
2017-03-31	345	347	335	336	60,000	672
2017-03-30	349	349	343	344	18,000	688
2017-03-29	347	351	346	350	35,000	700
2017-03-28	345	348	344	348	58,000	696
2017-03-27	343	344	341	341	50,000	682
2017-03-24	342	347	342	343	28,000	686
2017-03-23	349	349	343	345	18,000	690
2017-03-22	355	357	346	351	60,000	702
2017-03-21	354	357	353	357	56,000	714
2017-03-17	348	356	348	355	51,000	710
2017-03-16	350	350	347	349	46,000	698
2017-03-15	358	358	348	351	59,000	702
2017-03-14	357	360	357	360	68,000	720
2017-03-13	352	357	352	356	67,000	712
2017-03-10	353	355	350	354	138,000	708
2017-03-09	350	350	347	350	42,000	700
2017-03-08	346	352	345	349	94,000	698
2017-03-07	345	346	341	342	116,000	684
2017-03-06	347	347	332	338	183,000	676
2017-03-03	348	350	345	347	41,000	694
2017-03-02	351	351	345	348	76,000	696
2017-03-01	346	351	345	351	109,000	702
2017-02-28	348	350	344	345	109,000	690
2017-02-27	358	361	348	350	211,000	700
2017-02-24	341	352	341	352	371,000	704
2017-02-23	331	340	331	339	155,000	678
2017-02-22	327	332	325	331	73,000	662
2017-02-21	325	328	325	327	27,000	654
2017-02-20	329	329	324	325	33,000	650
2017-02-17	330	330	329	330	16,000	660
2017-02-16	331	331	328	330	14,000	660
2017-02-15	331	331	329	331	32,000	662
2017-02-14	331	331	328	328	49,000	656
2017-02-13	331	331	327	329	48,000	658
2017-02-10	324	329	323	327	58,000	654
2017-02-09	321	322	320	322	34,000	644
2017-02-08	322	324	321	324	24,000	648
2017-02-07	321	324	321	322	47,000	644
2017-02-06	325	326	320	325	44,000	650
2017-02-03	321	326	317	325	34,000	650
2017-02-02	324	327	319	322	33,000	644
2017-02-01	325	328	318	325	104,000	650
2017-01-31	320	329	320	329	99,000	658
2017-01-30	323	329	319	327	182,000	654
2017-01-27	310	321	310	321	181,000	642
2017-01-26	309	312	308	311	84,000	622
2017-01-25	309	310	307	308	32,000	616
2017-01-24	309	309	308	309	4,000	618
2017-01-23	308	310	308	309	25,000	618
2017-01-20	308	310	307	310	42,000	620
2017-01-19	306	309	305	309	23,000	618
2017-01-18	306	306	304	304	32,000	608
2017-01-17	309	309	305	306	18,000	612
2017-01-16	306	310	305	309	58,000	618
2017-01-13	304	308	304	307	21,000	614
2017-01-12	309	309	305	305	33,000	610
2017-01-11	307	309	306	309	30,000	618
2017-01-10	307	308	301	308	66,000	616
2017-01-06	304	309	304	308	118,000	616
2017-01-05	308	308	305	308	58,000	616
2017-01-04	304	309	304	308	57,000	616

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