7702 (株)JMS の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	609	614	602	613	22,100	613
2021-12-29	599	612	596	609	62,300	609
2021-12-28	590	600	590	593	82,700	593
2021-12-27	599	602	582	585	97,100	585
2021-12-24	598	603	595	599	57,500	599
2021-12-23	596	600	593	593	57,500	593
2021-12-22	596	601	590	591	45,500	591
2021-12-21	600	601	592	596	40,900	596
2021-12-20	605	605	593	593	76,000	593
2021-12-17	619	622	611	614	44,700	614
2021-12-16	615	622	614	618	54,400	618
2021-12-15	608	617	608	610	26,000	610
2021-12-14	614	615	606	610	33,500	610
2021-12-13	620	621	610	614	38,500	614
2021-12-10	623	623	609	615	65,800	615
2021-12-09	627	628	621	627	33,000	627
2021-12-08	624	627	616	627	53,800	627
2021-12-07	609	628	608	628	80,700	628
2021-12-06	611	617	605	605	47,300	605
2021-12-03	602	612	601	610	40,400	610
2021-12-02	598	612	594	601	51,900	601
2021-12-01	595	605	587	599	67,700	599
2021-11-30	604	616	590	590	72,700	590
2021-11-29	610	616	601	601	88,900	601
2021-11-26	624	624	610	617	92,400	617
2021-11-25	630	633	623	623	55,200	623
2021-11-24	642	643	623	628	94,800	628
2021-11-22	643	648	637	645	39,400	645
2021-11-19	648	654	638	646	80,500	646
2021-11-18	634	649	630	648	128,700	648
2021-11-17	649	649	632	634	89,600	634
2021-11-16	652	663	651	651	66,700	651
2021-11-15	674	677	655	657	79,000	657
2021-11-12	655	678	655	678	110,200	678
2021-11-11	643	678	640	657	174,700	657
2021-11-10	645	645	624	635	129,600	635
2021-11-09	642	655	634	636	145,100	636
2021-11-08	615	658	611	645	436,600	645
2021-11-05	776	778	753	755	35,000	755
2021-11-04	770	778	770	778	19,600	778
2021-11-02	765	769	760	763	19,800	763
2021-11-01	751	765	751	764	32,400	764
2021-10-29	746	752	742	744	45,900	744
2021-10-28	751	754	746	754	60,000	754
2021-10-27	759	763	749	751	23,500	751
2021-10-26	753	757	749	756	24,200	756
2021-10-25	759	759	750	750	26,600	750
2021-10-22	760	765	755	758	28,300	758
2021-10-21	773	773	760	760	33,700	760
2021-10-20	787	787	769	773	41,600	773
2021-10-19	781	785	775	781	27,700	781
2021-10-18	780	786	775	781	44,500	781
2021-10-15	767	776	765	776	45,600	776
2021-10-14	772	775	765	770	55,000	770
2021-10-13	782	782	770	771	46,000	771
2021-10-12	784	790	778	782	80,300	782
2021-10-11	787	793	782	792	26,400	792
2021-10-08	787	791	779	786	46,300	786
2021-10-07	782	790	780	780	36,300	780
2021-10-06	780	797	778	781	52,800	781
2021-10-05	790	792	775	779	70,900	779
2021-10-04	814	814	793	801	82,400	801
2021-10-01	829	829	807	811	97,700	811
2021-09-30	834	849	831	833	75,600	833
2021-09-29	836	840	822	838	73,200	838
2021-09-28	846	846	831	845	67,200	845
2021-09-27	858	861	841	841	49,800	841
2021-09-24	858	865	848	857	94,000	857
2021-09-22	849	854	833	848	165,700	848
2021-09-21	811	867	809	842	509,500	842
2021-09-17	856	856	837	838	85,200	838
2021-09-16	864	868	846	856	108,400	856
2021-09-15	856	863	849	863	81,800	863
2021-09-14	862	864	855	864	66,600	864
2021-09-13	850	862	843	862	71,100	862
2021-09-10	841	852	836	850	131,900	850
2021-09-09	824	844	822	841	129,600	841
2021-09-08	815	834	815	829	100,000	829
2021-09-07	830	832	816	820	69,400	820
2021-09-06	827	829	817	825	74,400	825
2021-09-03	813	827	809	826	92,300	826
2021-09-02	826	827	808	814	144,500	814
2021-09-01	787	821	779	816	232,100	816
2021-08-31	768	782	768	772	53,800	772
2021-08-30	759	773	754	773	41,300	773
2021-08-27	747	754	740	753	50,100	753
2021-08-26	749	749	742	746	48,600	746
2021-08-25	743	749	743	747	33,900	747
2021-08-24	737	748	737	743	48,300	743
2021-08-23	729	742	728	734	79,200	734
2021-08-20	737	742	724	725	72,300	725
2021-08-19	733	742	731	735	49,600	735
2021-08-18	734	752	730	745	53,100	745
2021-08-17	752	761	736	736	52,100	736
2021-08-16	759	759	739	747	102,800	747
2021-08-13	762	764	759	762	49,900	762
2021-08-12	771	774	761	764	98,400	764
2021-08-11	777	788	770	773	78,300	773
2021-08-10	760	783	753	772	149,000	772
2021-08-06	813	817	792	796	115,100	796
2021-08-05	810	817	806	817	55,900	817
2021-08-04	820	825	805	814	65,700	814
2021-08-03	821	831	818	819	42,100	819
2021-08-02	813	830	813	829	80,400	829
2021-07-30	832	834	814	814	71,500	814
2021-07-29	820	832	820	830	65,500	830
2021-07-28	814	822	811	819	49,900	819
2021-07-27	821	826	815	816	41,400	816
2021-07-26	813	820	812	820	51,000	820
2021-07-21	806	811	798	807	73,500	807
2021-07-20	790	790	784	786	68,900	786
2021-07-19	813	813	795	799	92,400	799
2021-07-16	816	822	811	815	34,400	815
2021-07-15	825	827	817	818	34,300	818
2021-07-14	817	829	817	827	35,000	827
2021-07-13	814	824	813	822	66,700	822
2021-07-12	805	818	803	813	89,900	813
2021-07-09	790	800	778	797	130,500	797
2021-07-08	806	806	795	796	85,400	796
2021-07-07	815	815	801	803	124,000	803
2021-07-06	827	827	815	815	73,900	815
2021-07-05	825	829	820	822	37,100	822
2021-07-02	825	833	824	828	54,300	828
2021-07-01	826	826	818	826	73,200	826
2021-06-30	838	840	827	827	66,300	827
2021-06-29	842	842	833	837	46,000	837
2021-06-28	842	846	840	840	63,400	840
2021-06-25	826	837	826	836	60,300	836
2021-06-24	820	827	819	825	66,500	825
2021-06-23	832	834	819	824	105,900	824
2021-06-22	823	830	816	829	111,400	829
2021-06-21	822	822	806	808	139,700	808
2021-06-18	853	853	833	833	132,900	833
2021-06-17	861	861	845	848	94,500	848
2021-06-16	855	861	852	860	111,000	860
2021-06-15	848	855	839	854	125,500	854
2021-06-14	860	860	846	849	158,100	849
2021-06-11	862	867	857	861	105,700	861
2021-06-10	875	876	863	865	69,600	865
2021-06-09	864	878	864	874	137,800	874
2021-06-08	854	866	854	864	120,600	864
2021-06-07	853	859	852	854	102,800	854
2021-06-04	856	865	852	858	115,300	858
2021-06-03	862	875	856	859	185,600	859
2021-06-02	874	882	863	863	334,100	863
2021-06-01	873	873	850	859	202,800	859
2021-05-31	880	884	864	869	127,700	869
2021-05-28	872	880	869	879	99,700	879
2021-05-27	886	886	870	870	122,900	870
2021-05-26	889	891	875	882	101,200	882
2021-05-25	897	906	884	886	105,100	886
2021-05-24	879	897	872	889	204,000	889
2021-05-21	869	883	869	879	100,300	879
2021-05-20	870	875	863	866	94,200	866
2021-05-19	878	887	863	865	112,100	865
2021-05-18	868	879	868	875	88,700	875
2021-05-17	895	897	861	864	180,900	864
2021-05-14	907	909	891	899	118,100	899
2021-05-13	892	904	855	882	374,500	882
2021-05-12	963	963	936	952	224,700	952
2021-05-11	981	981	955	957	221,900	957
2021-05-10	1,004	1,008	990	991	123,100	991
2021-05-07	1,000	1,007	993	1,004	149,400	1,004
2021-05-06	1,010	1,015	990	1,008	225,900	1,008
2021-04-30	1,001	1,009	980	1,008	393,500	1,008
2021-04-28	988	992	971	974	91,500	974
2021-04-27	982	998	981	989	171,400	989
2021-04-26	985	988	964	978	118,500	978
2021-04-23	968	987	965	981	130,000	981
2021-04-22	960	971	960	968	100,600	968
2021-04-21	973	977	949	952	154,800	952
2021-04-20	994	995	975	984	135,000	984
2021-04-19	998	1,005	993	997	141,500	997
2021-04-16	992	994	980	993	121,100	993
2021-04-15	975	992	973	986	152,800	986
2021-04-14	987	987	969	969	147,200	969
2021-04-13	976	996	976	980	243,100	980
2021-04-12	964	976	959	975	119,400	975
2021-04-09	956	968	953	963	146,800	963
2021-04-08	980	980	951	951	158,400	951
2021-04-07	957	980	957	980	179,700	980
2021-04-06	979	986	948	952	197,800	952
2021-04-05	979	981	967	970	142,100	970
2021-04-02	963	980	957	971	235,900	971
2021-04-01	999	1,005	957	957	439,900	957
2021-03-31	993	1,003	976	978	597,900	978
2021-03-30	1,005	1,012	955	966	1,537,700	966
2021-03-29	941	949	916	927	164,500	927
2021-03-26	925	933	923	926	106,900	926
2021-03-25	904	925	904	915	117,800	915
2021-03-24	935	938	900	904	211,600	904
2021-03-23	972	973	940	942	172,300	942
2021-03-22	968	978	951	971	183,400	971
2021-03-19	970	973	960	962	152,700	962
2021-03-18	960	970	955	970	194,600	970
2021-03-17	969	974	953	960	189,300	960
2021-03-16	967	971	948	968	195,900	968
2021-03-15	939	970	939	970	241,700	970
2021-03-12	930	946	924	942	224,900	942
2021-03-11	916	938	914	933	186,300	933
2021-03-10	925	936	910	923	237,100	923
2021-03-09	930	940	909	925	792,300	925
2021-03-08	908	929	901	905	255,000	905
2021-03-05	918	922	879	904	265,800	904
2021-03-04	931	933	907	923	184,600	923
2021-03-03	926	948	925	933	187,800	933
2021-03-02	934	942	916	918	166,200	918
2021-03-01	933	939	914	933	262,600	933
2021-02-26	945	948	919	923	333,200	923
2021-02-25	969	980	945	960	254,200	960
2021-02-24	974	980	951	968	317,300	968
2021-02-22	980	996	971	983	345,200	983
2021-02-19	1,031	1,036	976	983	601,400	983
2021-02-18	1,128	1,132	1,041	1,041	710,900	1,041
2021-02-17	1,118	1,184	1,115	1,141	989,400	1,141
2021-02-16	1,060	1,098	1,056	1,088	533,500	1,088
2021-02-15	1,087	1,087	1,030	1,058	569,000	1,058
2021-02-12	1,083	1,096	1,048	1,083	601,300	1,083
2021-02-10	1,078	1,125	1,041	1,077	975,200	1,077
2021-02-09	1,020	1,056	1,008	1,038	1,104,700	1,038
2021-02-08	1,125	1,198	1,105	1,154	879,000	1,154
2021-02-05	1,100	1,143	1,095	1,137	644,500	1,137
2021-02-04	1,069	1,126	1,059	1,104	830,900	1,104
2021-02-03	1,139	1,156	1,035	1,081	1,616,100	1,081
2021-02-02	1,035	1,124	1,030	1,118	1,713,300	1,118
2021-02-01	1,020	1,060	975	1,020	1,326,200	1,020
2021-01-29	965	979	928	933	187,300	933
2021-01-28	945	968	936	965	160,800	965
2021-01-27	971	979	951	953	179,600	953
2021-01-26	959	985	946	968	314,000	968
2021-01-25	937	962	937	959	93,300	959
2021-01-22	936	942	925	932	92,700	932
2021-01-21	955	964	942	944	88,900	944
2021-01-20	945	948	939	942	93,300	942
2021-01-19	936	955	930	938	164,100	938
2021-01-18	933	939	916	926	86,000	926
2021-01-15	940	943	929	933	119,600	933
2021-01-14	963	969	942	948	184,900	948
2021-01-13	981	991	963	969	131,800	969
2021-01-12	973	985	965	981	153,300	981
2021-01-08	965	970	943	969	206,200	969
2021-01-07	976	983	955	963	287,200	963
2021-01-06	949	992	942	963	508,200	963
2021-01-05	925	932	898	908	157,900	908
2021-01-04	901	940	877	925	306,500	925

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