7702 (株)JMS の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	505	510	505	505	16,600	505
2022-12-29	493	504	493	504	33,000	504
2022-12-28	489	496	487	496	48,600	496
2022-12-27	489	491	488	490	79,900	490
2022-12-26	493	493	489	490	53,700	490
2022-12-23	493	496	492	492	26,200	492
2022-12-22	500	500	497	500	24,800	500
2022-12-21	504	507	494	497	71,200	497
2022-12-20	520	520	505	509	73,500	509
2022-12-19	514	521	514	518	20,500	518
2022-12-16	521	521	514	514	29,600	514
2022-12-15	518	524	517	524	57,500	524
2022-12-14	515	519	513	519	33,000	519
2022-12-13	505	514	505	512	74,100	512
2022-12-12	503	505	502	505	37,300	505
2022-12-09	499	504	497	503	40,000	503
2022-12-08	494	497	489	497	109,300	497
2022-12-07	500	500	493	495	129,600	495
2022-12-06	503	504	500	500	70,500	500
2022-12-05	507	507	503	506	25,000	506
2022-12-02	506	507	503	504	49,000	504
2022-12-01	515	515	507	508	50,300	508
2022-11-30	511	515	511	511	25,000	511
2022-11-29	519	519	513	518	30,000	518
2022-11-28	521	522	516	521	25,600	521
2022-11-25	513	520	512	520	43,300	520
2022-11-24	506	513	506	513	50,100	513
2022-11-22	501	506	501	506	44,700	506
2022-11-21	505	505	500	501	58,100	501
2022-11-18	506	508	501	501	31,000	501
2022-11-17	507	510	504	506	20,200	506
2022-11-16	508	511	507	508	17,600	508
2022-11-15	510	510	507	508	19,200	508
2022-11-14	513	516	509	509	27,600	509
2022-11-11	518	518	511	514	33,500	514
2022-11-10	517	517	511	515	25,700	515
2022-11-09	511	516	509	516	42,200	516
2022-11-08	502	510	500	510	51,700	510
2022-11-07	511	513	500	501	114,200	501
2022-11-04	521	521	511	511	89,100	511
2022-11-02	523	526	522	522	33,600	522
2022-11-01	528	528	522	525	34,400	525
2022-10-31	530	531	522	528	38,500	528
2022-10-28	525	533	523	530	134,800	530
2022-10-27	529	531	525	531	16,900	531
2022-10-26	527	530	524	528	16,600	528
2022-10-25	521	526	518	526	24,700	526
2022-10-24	524	524	519	521	14,600	521
2022-10-21	525	525	520	521	31,400	521
2022-10-20	531	531	524	527	18,500	527
2022-10-19	523	531	523	531	26,400	531
2022-10-18	526	529	519	523	36,000	523
2022-10-17	523	526	520	525	45,100	525
2022-10-14	529	531	524	525	77,600	525
2022-10-13	537	537	522	524	52,400	524
2022-10-12	536	541	532	537	24,500	537
2022-10-11	550	550	535	536	35,700	536
2022-10-07	546	553	545	550	26,500	550
2022-10-06	549	554	546	550	33,300	550
2022-10-05	549	552	545	548	17,800	548
2022-10-04	539	548	539	547	31,300	547
2022-10-03	531	534	527	530	23,100	530
2022-09-30	536	539	531	533	22,200	533
2022-09-29	541	542	536	540	42,500	540
2022-09-28	533	543	531	543	47,100	543
2022-09-27	534	541	534	535	28,100	535
2022-09-26	547	547	533	537	63,300	537
2022-09-22	550	550	545	547	26,700	547
2022-09-21	550	554	549	552	15,500	552
2022-09-20	554	558	551	554	28,100	554
2022-09-16	553	553	549	550	31,600	550
2022-09-15	557	557	552	555	23,700	555
2022-09-14	560	560	552	556	31,900	556
2022-09-13	569	569	563	564	28,500	564
2022-09-12	580	580	564	569	55,800	569
2022-09-09	589	598	565	578	244,600	578
2022-09-08	550	557	547	557	32,200	557
2022-09-07	550	550	542	549	29,000	549
2022-09-06	549	553	548	551	20,500	551
2022-09-05	552	553	548	548	25,200	548
2022-09-02	561	561	552	555	25,000	555
2022-09-01	562	562	556	556	20,300	556
2022-08-31	561	566	561	562	11,600	562
2022-08-30	561	569	561	566	11,100	566
2022-08-29	572	572	560	560	23,800	560
2022-08-26	577	579	572	573	9,100	573
2022-08-25	576	579	574	579	18,000	579
2022-08-24	573	573	566	570	22,600	570
2022-08-23	580	580	571	573	11,200	573
2022-08-22	575	582	573	582	24,000	582
2022-08-19	579	579	573	575	30,000	575
2022-08-18	578	578	571	577	14,600	577
2022-08-17	566	580	566	580	48,000	580
2022-08-16	575	575	563	566	25,400	566
2022-08-15	574	574	569	571	11,600	571
2022-08-12	565	578	565	574	61,500	574
2022-08-10	558	564	553	563	31,900	563
2022-08-09	562	562	555	558	29,100	558
2022-08-08	567	569	556	564	40,200	564
2022-08-05	565	576	565	571	20,600	571
2022-08-04	575	578	566	568	23,100	568
2022-08-03	577	577	567	570	18,100	570
2022-08-02	577	579	573	574	19,000	574
2022-08-01	587	587	576	578	49,200	578
2022-07-29	594	596	582	584	48,700	584
2022-07-28	595	595	586	594	42,500	594
2022-07-27	578	596	577	594	41,000	594
2022-07-26	574	580	571	578	14,200	578
2022-07-25	578	578	570	574	23,600	574
2022-07-22	573	578	568	578	40,600	578
2022-07-21	558	571	558	566	50,300	566
2022-07-20	561	561	554	558	56,900	558
2022-07-19	543	551	540	551	36,800	551
2022-07-15	538	550	538	540	83,200	540
2022-07-14	541	543	539	539	36,900	539
2022-07-13	541	548	541	541	14,300	541
2022-07-12	552	552	541	542	27,700	542
2022-07-11	550	558	548	553	57,400	553
2022-07-08	543	549	540	541	56,900	541
2022-07-07	543	547	540	547	26,400	547
2022-07-06	543	545	538	538	30,500	538
2022-07-05	548	552	542	543	32,800	543
2022-07-04	545	550	542	547	28,800	547
2022-07-01	556	559	538	540	78,100	540
2022-06-30	557	562	553	556	38,100	556
2022-06-29	565	565	557	557	31,400	557
2022-06-28	561	565	559	565	28,100	565
2022-06-27	567	572	562	562	36,600	562
2022-06-24	569	571	563	567	30,800	567
2022-06-23	564	571	563	567	22,800	567
2022-06-22	569	570	562	563	11,300	563
2022-06-21	559	566	557	566	15,600	566
2022-06-20	568	568	550	553	32,000	553
2022-06-17	562	562	555	560	42,600	560
2022-06-16	570	574	562	565	32,500	565
2022-06-15	568	571	565	566	28,800	566
2022-06-14	570	572	567	570	27,600	570
2022-06-13	580	581	577	577	15,400	577
2022-06-10	590	593	585	585	26,500	585
2022-06-09	592	599	592	597	22,300	597
2022-06-08	584	592	584	592	19,100	592
2022-06-07	583	586	579	579	21,000	579
2022-06-06	576	583	573	583	22,100	583
2022-06-03	587	587	576	577	17,500	577
2022-06-02	585	586	580	581	16,200	581
2022-06-01	575	589	575	589	33,900	589
2022-05-31	578	579	572	575	27,600	575
2022-05-30	577	584	573	573	43,800	573
2022-05-27	569	573	567	573	24,700	573
2022-05-26	567	572	564	564	19,200	564
2022-05-25	564	567	564	566	15,600	566
2022-05-24	576	577	565	566	30,800	566
2022-05-23	575	582	573	577	40,500	577
2022-05-20	566	570	562	570	33,400	570
2022-05-19	564	568	556	568	56,700	568
2022-05-18	572	577	570	572	42,200	572
2022-05-17	572	576	570	575	25,600	575
2022-05-16	583	583	566	569	30,100	569
2022-05-13	562	578	560	578	45,300	578
2022-05-12	571	571	565	565	31,800	565
2022-05-11	574	577	569	573	15,400	573
2022-05-10	575	578	569	573	32,200	573
2022-05-09	583	583	576	576	21,300	576
2022-05-06	585	589	583	584	12,700	584
2022-05-02	579	590	579	585	25,600	585
2022-04-28	571	589	571	589	34,400	589
2022-04-27	575	575	566	566	61,300	566
2022-04-26	580	582	577	580	29,100	580
2022-04-25	586	586	581	582	22,600	582
2022-04-22	593	596	586	591	33,600	591
2022-04-21	593	602	593	602	19,000	602
2022-04-20	595	599	592	593	48,800	593
2022-04-19	590	592	586	589	18,300	589
2022-04-18	593	593	583	586	25,200	586
2022-04-15	592	593	588	590	17,300	590
2022-04-14	593	596	588	593	28,700	593
2022-04-13	588	595	588	594	40,300	594
2022-04-12	590	590	582	583	39,900	583
2022-04-11	600	600	592	593	22,900	593
2022-04-08	602	603	597	602	49,700	602
2022-04-07	612	612	601	602	34,500	602
2022-04-06	619	624	610	619	31,100	619
2022-04-05	616	625	611	625	24,900	625
2022-04-04	612	614	609	610	16,100	610
2022-04-01	610	611	605	608	21,400	608
2022-03-31	616	619	610	610	28,100	610
2022-03-30	624	627	611	623	30,500	623
2022-03-29	622	629	616	629	31,400	629
2022-03-28	619	622	615	619	29,200	619
2022-03-25	622	622	616	619	22,300	619
2022-03-24	614	622	610	622	24,900	622
2022-03-23	613	622	611	620	50,700	620
2022-03-22	619	619	605	609	37,100	609
2022-03-18	601	614	598	611	59,400	611
2022-03-17	604	607	599	604	31,600	604
2022-03-16	605	606	595	597	27,500	597
2022-03-15	591	604	589	601	33,000	601
2022-03-14	591	595	585	586	22,600	586
2022-03-11	597	601	589	589	28,700	589
2022-03-10	594	606	593	606	41,000	606
2022-03-09	577	584	574	576	55,400	576
2022-03-08	594	598	580	586	49,800	586
2022-03-07	604	604	588	596	70,400	596
2022-03-04	614	626	605	611	76,900	611
2022-03-03	615	615	601	604	27,000	604
2022-03-02	616	618	606	606	30,300	606
2022-03-01	619	627	617	625	33,900	625
2022-02-28	590	618	590	613	56,400	613
2022-02-25	596	596	586	589	75,600	589
2022-02-24	596	600	586	600	74,500	600
2022-02-22	601	607	597	599	53,400	599
2022-02-21	615	615	604	609	32,400	609
2022-02-18	618	622	605	622	36,400	622
2022-02-17	611	625	608	621	88,000	621
2022-02-16	609	610	602	607	21,000	607
2022-02-15	605	609	602	602	26,400	602
2022-02-14	606	613	605	606	29,100	606
2022-02-10	617	621	612	616	32,000	616
2022-02-09	615	627	610	612	94,700	612
2022-02-08	616	619	610	615	28,300	615
2022-02-07	605	618	605	616	31,700	616
2022-02-04	602	613	599	613	45,400	613
2022-02-03	619	620	604	604	55,800	604
2022-02-02	600	622	600	621	42,200	621
2022-02-01	611	613	601	603	21,300	603
2022-01-31	606	614	604	611	24,000	611
2022-01-28	595	608	595	608	41,000	608
2022-01-27	603	607	584	586	88,900	586
2022-01-26	604	613	604	605	18,900	605
2022-01-25	615	618	604	604	37,100	604
2022-01-24	611	622	609	620	30,900	620
2022-01-21	602	612	600	611	28,900	611
2022-01-20	602	613	602	609	29,700	609
2022-01-19	610	614	602	602	54,000	602
2022-01-18	619	622	611	616	27,400	616
2022-01-17	624	629	618	619	23,100	619
2022-01-14	620	623	613	620	41,000	620
2022-01-13	626	633	624	624	53,300	624
2022-01-12	611	629	611	628	39,800	628
2022-01-11	610	613	607	611	28,200	611
2022-01-07	602	610	602	608	16,900	608
2022-01-06	608	611	601	601	44,700	601
2022-01-05	610	614	607	614	32,500	614
2022-01-04	605	614	601	614	34,800	614

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31