[7408 東証1部] ジャムコ 日足 時系列データ

[7408 東証1部] ジャムコ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-072400.002481.002400.002479.00109900269049600
2016-12-062347.002398.002347.002394.0085700204461200
2016-12-052290.002384.002290.002339.0086900203431500
2016-12-022295.002338.002287.002326.0089300206198200
2016-12-012290.002379.002288.002345.00112200263450000
2016-11-302297.002297.002243.002260.0072600164469200
2016-11-292278.002278.002203.002247.0099700223007900
2016-11-282425.002426.002236.002295.00184600426614400
2016-11-252366.002479.002366.002429.00269000654549300
2016-11-242200.002427.002197.002354.00263300610305600
2016-11-222100.002178.002100.002159.00154600331538400
2016-11-212028.002129.002004.002108.00113500235956800
2016-11-182005.002028.001977.001998.0088900178168800
2016-11-171992.002009.001912.001977.00159100310691700
2016-11-161911.002180.001908.002039.00187800378990900
2016-11-151886.001926.001875.001906.0093500177227900
2016-11-141923.001975.001874.001885.00147500282632300
2016-11-111950.001987.001941.001959.0073500143777300
2016-11-101871.001930.001843.001916.0090800172222100
2016-11-091926.001930.001750.001804.00157300284979500
2016-11-081940.002028.001909.001921.0099800194557100
2016-11-071860.001950.001860.001937.0083000158439900
2016-11-041885.001907.001830.001860.00254100475157300
2016-11-022150.002187.002148.002167.0048500105043400
2016-11-012155.002191.002147.002177.0049200107057800
2016-10-312175.002195.002164.002168.003920085281600
2016-10-282174.002200.002171.002185.004350095084100
2016-10-272190.002217.002151.002160.0047200102867000
2016-10-262129.002207.002116.002181.0088200192412800
2016-10-252127.002140.002113.002119.002260048013500
2016-10-242161.002166.002126.002132.002120045435500
2016-10-212174.002185.002155.002162.0046400100941700
2016-10-202172.002181.002150.002171.0057300124231900
2016-10-192092.002184.002092.002175.0087600189368700
2016-10-182102.002111.002086.002108.003200067357900
2016-10-172107.002149.002095.002110.0050700107176500
2016-10-142067.002114.002067.002103.002620054950000
2016-10-132045.002097.002045.002067.002810058157500
2016-10-122063.002083.002025.002029.0063200129327100
2016-10-112100.002132.002090.002098.003240068404800
2016-10-072067.002112.002063.002099.0071100148867000
2016-10-062118.002130.002043.002050.0057500119445700
2016-10-052017.002113.002017.002093.0050600105765300
2016-10-042008.002038.002002.002036.0059300119567000
2016-10-032029.002051.002023.002028.003730075838900
2016-09-302046.002062.002035.002035.003560072742500
2016-09-292034.002156.002034.002104.0090700191869900
2016-09-282092.002092.002032.002045.003410069889900
2016-09-272000.002093.001981.002093.0066900136612000
2016-09-262083.002088.002021.002039.0073200149442200
2016-09-232119.002127.002090.002105.003940082821300
2016-09-212040.002123.002037.002123.0068200142795100
2016-09-202060.002073.002031.002040.0051800105910300
2016-09-162055.002110.002045.002099.004370091385500
2016-09-152017.002069.001998.002045.00104000211883500
2016-09-142025.002045.002004.002031.003150063949400
2016-09-132025.002054.002025.002037.0056500115275500
2016-09-121975.002032.001965.002025.0050700101662000
2016-09-091998.002013.001990.002001.0079500159102100
2016-09-082020.002020.001977.001998.00147500293897300
2016-09-071968.002034.001960.002030.0079500159481100
2016-09-061977.001997.001950.001969.0052900104152300
2016-09-051990.002011.001976.001977.0071800143020800
2016-09-021973.001980.001951.001975.0076400150449000
2016-09-011913.001974.001913.001974.0085500166566600
2016-08-311886.001927.001886.001913.0070700134965800
2016-08-301830.001901.001830.001885.00110600207020600
2016-08-291818.001851.001818.001828.004500082511400
2016-08-261805.001825.001800.001813.0056400102267300
2016-08-251800.001833.001800.001812.004950089742000
2016-08-241765.001820.001765.001800.0063600114874300
2016-08-231745.001791.001745.001771.003970070261800
2016-08-221773.001810.001751.001763.0072000127183400
2016-08-191745.001800.001745.001787.0088100156780500
2016-08-181758.001787.001750.001752.0096200169298800
2016-08-171780.001815.001770.001795.0063400113757600
2016-08-161791.001812.001772.001786.0089800161056300
2016-08-151768.001813.001768.001797.0078000140186400
2016-08-121761.001777.001738.001771.004710082756700
2016-08-101785.001785.001740.001752.005350093878700
2016-08-091763.001794.001743.001792.0071100126056200
2016-08-081780.001788.001672.001723.00211800364271100
2016-08-051895.001903.001857.001862.0054900102919000
2016-08-041822.001915.001811.001904.0073600137464400
2016-08-031891.001899.001815.001829.00106000194768500
2016-08-021950.001952.001911.001911.0083700160947100
2016-08-012005.002020.001981.001984.0066400132408300
2016-07-292075.002075.002007.002067.0062500127538100
2016-07-282120.002120.002076.002082.002870059900800
2016-07-272062.002143.002062.002128.004730099883500
2016-07-262195.002198.002052.002055.0088800186256100
2016-07-252151.002247.002151.002236.0095300211478900
2016-07-222122.002187.002118.002151.0065300139741800
2016-07-212122.002200.002109.002200.00142200309279800
2016-07-202071.002097.002045.002097.003040063063900
2016-07-192075.002115.002057.002077.0049000101721600
2016-07-152079.002125.002067.002091.0099700208918500
2016-07-142038.002100.002025.002092.0055000114033400
2016-07-132120.002130.002021.002044.00121500250402400
2016-07-122000.002064.002000.002044.0091800186938300
2016-07-111838.001973.001838.001956.00112600217458500
2016-07-081837.001848.001802.001819.0055600101720900
2016-07-071801.001864.001786.001837.004220077290200
2016-07-061800.001809.001740.001802.005300094193900
2016-07-051880.001899.001839.001844.004430082543500
2016-07-041920.001921.001885.001888.0067700128713300
2016-07-011865.001960.001863.001929.0084600162572100
2016-06-301850.001885.001836.001849.004570085096300
2016-06-291760.001824.001737.001814.0066700118918600
2016-06-281705.001749.001660.001739.00203300348496700
2016-06-271789.001822.001756.001771.0077000137130200
2016-06-241969.001992.001723.001782.00148400272445000
2016-06-231938.001946.001904.001944.0059900115127800
2016-06-221982.001982.001916.001929.0055700107779400
2016-06-211985.002006.001921.001942.0088700174046900
2016-06-201963.002020.001963.002005.0090400180445000
2016-06-171871.001963.001871.001963.00198900386676500
2016-06-161919.001954.001855.001860.00110200208491200
2016-06-151895.001956.001860.001943.0068200130397900
2016-06-141965.001965.001871.001895.00139600265908000
2016-06-132042.002055.001968.001968.00111800223727200
2016-06-102064.002108.002038.002103.00131100273297900
2016-06-092097.002101.002030.002047.0059100121493600
2016-06-082130.002130.002084.002102.0051100107444500
2016-06-072072.002142.002072.002120.0062300132073300
2016-06-062058.002065.002029.002063.0065700134648000
2016-06-032122.002166.002082.002096.0093800198360600
2016-06-022180.002180.002102.002125.00146600311125200
2016-06-012200.002239.002187.002209.0070500156264200
2016-05-312200.002213.002161.002213.0097000213644600
2016-05-302146.002206.002140.002206.0061100133216000
2016-05-272188.002188.002117.002132.0095100203270000
2016-05-262230.002230.002183.002190.0062100136566600
2016-05-252241.002245.002184.002188.0057600127283800
2016-05-242270.002271.002188.002193.00109900244159000
2016-05-232182.002288.002181.002279.00184200414079100
2016-05-202141.002233.002125.002229.00183100403708800
2016-05-192130.002191.002118.002160.00182600393777400
2016-05-182081.002101.002042.002093.00143600297871600
2016-05-172066.002075.002030.002069.00108500222465700
2016-05-162061.002122.002020.002032.00221800455860500
2016-05-132185.002185.002053.002097.00303900637538800
2016-05-122195.002225.002138.002153.00414300899121300
2016-05-112345.002400.002195.002207.007823001739668900
2016-05-102795.002796.002664.002695.00218700594835500
2016-05-092740.002800.002719.002782.0070800196079600
2016-05-062728.002792.002728.002776.0063100174215000
2016-05-022718.002793.002710.002743.00120100329256200
2016-04-282975.003060.002858.002868.00147800437279800
2016-04-272920.002995.002871.002936.00335500985995700
2016-04-262963.002976.002880.002897.0095500278890000
2016-04-252970.003060.002920.002987.00152100457464500
2016-04-222927.002962.002858.002947.00152500442931500
2016-04-212805.002929.002775.002918.00171600492511700
2016-04-202801.002823.002751.002762.0092300256515600
2016-04-192770.002795.002726.002785.0052900146186100
2016-04-182700.002758.002660.002670.0089000240524700
2016-04-152780.002822.002732.002774.00132400367602800
2016-04-142740.002772.002697.002740.0072400197895200
2016-04-132608.002698.002598.002696.0086500229947000
2016-04-122460.002577.002459.002539.00103500261370600
2016-04-112434.002475.002367.002454.0088500214898700
2016-04-082400.002474.002341.002440.00119100287170700
2016-04-072440.002515.002424.002456.0097500239569400
2016-04-062399.002484.002371.002462.0092800225184600
2016-04-052550.002553.002400.002410.00148100362710000
2016-04-042615.002666.002540.002559.00137700357415100
2016-04-012802.002833.002644.002651.00106500287456200
2016-03-312838.002897.002815.002816.0059300168812100
2016-03-302935.002935.002855.002860.0059400171959000
2016-03-292864.002924.002846.002924.0058200168154600
2016-03-282900.002916.002836.002892.0066700191794500
2016-03-252836.002884.002802.002881.0062500178631700
2016-03-242802.002858.002802.002833.0069900197829400
2016-03-232849.002853.002800.002809.0039100110202300
2016-03-222832.002885.002793.002819.0043700123751200
2016-03-182874.002874.002785.002824.0054800154294200
2016-03-172855.002940.002850.002878.0085200246472000
2016-03-162825.002880.002805.002842.0065400185645800
2016-03-152885.002913.002829.002847.0067800194292500
2016-03-142860.002895.002822.002881.0090400259320800
2016-03-112775.002860.002699.002843.0091700258150000
2016-03-102770.002839.002770.002815.0048100135286200
2016-03-092750.002780.002679.002775.0082800225945600
2016-03-082889.002917.002725.002801.00152000426832900
2016-03-072900.002926.002822.002855.00147200420909400
2016-03-042769.002864.002740.002819.00148400416797400
2016-03-032616.002750.002616.002730.00176200474482700
2016-03-022614.002714.002602.002640.00140900374823500
2016-03-012468.002573.002460.002564.0076900194280400
2016-02-292471.002580.002454.002506.00187000474167700
2016-02-262452.002490.002400.002449.0083000203541700
2016-02-252388.002444.002347.002429.0099900240687100
2016-02-242389.002450.002329.002384.00105400250553400
2016-02-232561.002575.002391.002448.00128800318655800
2016-02-222590.002621.002452.002489.00187300469444100
2016-02-192533.002609.002470.002602.0091400232563500
2016-02-182572.002619.002535.002558.00151900391338800
2016-02-172579.002660.002490.002522.00130800335312600
2016-02-162401.002648.002386.002553.00193900494476900
2016-02-152562.002562.002380.002434.00145300357598300
2016-02-122145.002294.002142.002162.00252300555806200
2016-02-102590.002661.002431.002495.00179600453511600
2016-02-092708.002749.002511.002543.00276500713966900
2016-02-082696.002999.002576.002893.005279001486628100
2016-02-052690.002755.002536.002596.00173700453281000
2016-02-042803.002837.002701.002715.00179500493829300
2016-02-032895.002916.002795.002840.00139000395126400
2016-02-022932.003150.002857.002999.00251100752815600
2016-02-012822.002880.002706.002854.00264600737397900
2016-01-292715.002743.002581.002722.00372400992134500
2016-01-282800.002850.002656.002665.00310500849113300
2016-01-272954.002970.002813.002853.00200800577853400
2016-01-262985.003005.002887.002904.00106200312153000
2016-01-253040.003090.002956.003040.00109600331801100
2016-01-222849.003000.002780.002987.00165500477816200
2016-01-212833.002946.002746.002749.00158200452470800
2016-01-203015.003025.002817.002843.00165600481951500
2016-01-193075.003095.002975.003010.00164600497131100
2016-01-183000.003080.003000.003045.00155600473073000
2016-01-153360.003360.003165.003190.00128700418964500
2016-01-143230.003250.003145.003205.00152000487290500
2016-01-133460.003545.003375.003410.00156700539127000
2016-01-123535.003600.003370.003395.00134500467551500
2016-01-083565.003700.003535.003605.00140000505053500
2016-01-073710.003835.003570.003610.00141700520196500
2016-01-063900.003920.003735.003775.0073500279403000
2016-01-053850.003930.003830.003865.0070100271802000
2016-01-044060.004075.003900.003910.00105400417371500
2015-12-303980.004120.003980.004090.0062200252869500
2015-12-294000.004030.003930.003995.0082300327690000
2015-12-283945.004040.003940.004015.0056600225895000
2015-12-254000.004030.003930.003945.0087600347772000
2015-12-244110.004110.004000.004010.0072800294725000
2015-12-224090.004115.004030.004040.0092400376326500
2015-12-214165.004205.004040.004070.00170000696126500
2015-12-184320.004320.004130.004155.00191600810189000
2015-12-174485.004485.004320.004335.00103200451702000
2015-12-164335.004390.004305.004360.0074400323576000
2015-12-154380.004450.004275.004280.0066900291798000
2015-12-144255.004340.004215.004330.0085600365415000
2015-12-114280.004420.004280.004405.0064700282431500
2015-12-104285.004315.004250.004295.0059500255516500
2015-12-094400.004435.004310.004355.00108900476281000
2015-12-084575.004585.004410.004445.00101800456018500
2015-12-074695.004710.004505.004545.00128100586838500
2015-12-044615.004710.004525.004560.00183300845207000
2015-12-034495.004720.004475.004705.003817001766159500
2015-12-024440.004500.004410.004500.00150900674698500
2015-12-014415.004430.004390.004430.00181000798363500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog