JMACS(5817)の株価時系列情報
JMACS(5817)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/28 | 655 | 655 | 655 | 655 | 1,000 |
1992/12/25 | 653 | 655 | 653 | 655 | 4,000 |
1992/12/24 | 650 | 650 | 650 | 650 | 16,000 |
1992/12/22 | 650 | 650 | 650 | 650 | 9,000 |
1992/12/21 | 650 | 650 | 650 | 650 | 1,000 |
1992/12/18 | 630 | 630 | 630 | 630 | 1,000 |
1992/12/17 | 630 | 630 | 630 | 630 | 2,000 |
1992/12/16 | 620 | 620 | 620 | 620 | 7,000 |
1992/12/14 | 580 | 580 | 580 | 580 | 1,000 |
1992/12/11 | 569 | 570 | 569 | 570 | 2,000 |
1992/12/09 | 543 | 544 | 543 | 544 | 2,000 |
1992/12/08 | 544 | 544 | 544 | 544 | 1,000 |
1992/12/07 | 546 | 547 | 545 | 545 | 4,000 |
1992/12/04 | 530 | 540 | 530 | 540 | 3,000 |
1992/12/03 | 530 | 530 | 530 | 530 | 2,000 |
1992/11/27 | 500 | 500 | 500 | 500 | 1,000 |
1992/11/26 | 495 | 495 | 495 | 495 | 2,000 |
1992/11/25 | 495 | 495 | 495 | 495 | 3,000 |
1992/11/24 | 493 | 493 | 492 | 492 | 4,000 |
1992/11/19 | 493 | 493 | 493 | 493 | 1,000 |
1992/11/18 | 492 | 492 | 492 | 492 | 1,000 |
1992/11/16 | 500 | 500 | 500 | 500 | 7,000 |
1992/11/12 | 530 | 530 | 530 | 530 | 1,000 |
1992/11/02 | 550 | 550 | 550 | 550 | 5,000 |
1992/10/30 | 564 | 564 | 564 | 564 | 1,000 |
1992/10/26 | 565 | 565 | 565 | 565 | 2,000 |
1992/10/23 | 575 | 575 | 575 | 575 | 1,000 |
1992/10/21 | 550 | 550 | 550 | 550 | 1,000 |
1992/10/19 | 550 | 550 | 550 | 550 | 2,000 |
1992/10/13 | 550 | 550 | 541 | 541 | 3,000 |
1992/10/09 | 570 | 570 | 570 | 570 | 1,000 |
1992/10/05 | 580 | 580 | 580 | 580 | 1,000 |
1992/09/30 | 570 | 580 | 570 | 580 | 3,000 |
1992/09/29 | 570 | 570 | 570 | 570 | 1,000 |
1992/09/28 | 570 | 570 | 570 | 570 | 1,000 |
1992/09/25 | 565 | 565 | 565 | 565 | 1,000 |
1992/09/22 | 590 | 590 | 590 | 590 | 2,000 |
1992/09/10 | 620 | 620 | 620 | 620 | 2,000 |
1992/09/08 | 650 | 650 | 650 | 650 | 4,000 |
1992/09/07 | 656 | 656 | 650 | 650 | 5,000 |
1992/09/04 | 654 | 660 | 654 | 655 | 9,000 |
1992/09/03 | 659 | 659 | 654 | 654 | 3,000 |
1992/09/02 | 670 | 670 | 670 | 670 | 3,000 |
1992/09/01 | 660 | 670 | 660 | 670 | 6,000 |
1992/08/25 | 596 | 596 | 596 | 596 | 2,000 |
1992/08/24 | 558 | 561 | 558 | 561 | 5,000 |
1992/08/21 | 551 | 556 | 551 | 553 | 7,000 |
1992/08/20 | 540 | 550 | 540 | 550 | 2,000 |
1992/08/18 | 559 | 559 | 559 | 559 | 1,000 |
1992/08/13 | 555 | 555 | 530 | 530 | 3,000 |
1992/08/03 | 700 | 700 | 700 | 700 | 1,000 |
1992/07/31 | 700 | 700 | 700 | 700 | 5,000 |
1992/07/24 | 775 | 775 | 775 | 775 | 1,000 |
1992/07/22 | 760 | 760 | 760 | 760 | 2,000 |
1992/07/21 | 790 | 790 | 790 | 790 | 1,000 |
1992/07/17 | 810 | 810 | 810 | 810 | 1,000 |
1992/07/16 | 775 | 780 | 775 | 780 | 2,000 |
1992/07/14 | 725 | 725 | 725 | 725 | 1,000 |
1992/07/07 | 720 | 720 | 720 | 720 | 1,000 |
1992/06/26 | 706 | 706 | 705 | 705 | 2,000 |
1992/06/25 | 710 | 710 | 700 | 700 | 3,000 |
1992/06/24 | 700 | 700 | 700 | 700 | 5,000 |
1992/06/23 | 730 | 730 | 700 | 700 | 7,000 |
1992/06/22 | 730 | 730 | 730 | 730 | 1,000 |
1992/06/19 | 730 | 733 | 730 | 733 | 6,000 |
1992/06/18 | 760 | 760 | 740 | 740 | 9,000 |
1992/06/16 | 780 | 780 | 780 | 780 | 1,000 |
1992/06/15 | 810 | 810 | 800 | 800 | 4,000 |
1992/06/11 | 790 | 790 | 790 | 790 | 1,000 |
1992/06/10 | 799 | 800 | 799 | 800 | 4,000 |
1992/06/09 | 810 | 810 | 800 | 800 | 10,000 |
1992/06/04 | 860 | 860 | 850 | 850 | 6,000 |
1992/06/03 | 860 | 860 | 860 | 860 | 2,000 |
1992/06/01 | 880 | 880 | 875 | 875 | 3,000 |
1992/05/28 | 880 | 880 | 880 | 880 | 1,000 |
1992/05/27 | 888 | 888 | 888 | 888 | 1,000 |
1992/05/26 | 890 | 890 | 890 | 890 | 1,000 |
1992/05/25 | 900 | 900 | 900 | 900 | 1,000 |
1992/05/22 | 895 | 895 | 890 | 890 | 3,000 |
1992/05/21 | 910 | 910 | 900 | 900 | 4,000 |
1992/05/20 | 915 | 925 | 915 | 925 | 5,000 |
1992/05/19 | 895 | 920 | 895 | 920 | 6,000 |
1992/05/18 | 880 | 894 | 880 | 894 | 6,000 |
1992/05/15 | 857 | 880 | 857 | 880 | 6,000 |
1992/05/14 | 821 | 821 | 821 | 821 | 5,000 |
1992/05/12 | 805 | 810 | 800 | 800 | 36,000 |
1992/05/11 | 800 | 800 | 800 | 800 | 5,000 |
1992/05/08 | 800 | 800 | 800 | 800 | 10,000 |
1992/05/07 | 800 | 800 | 800 | 800 | 2,000 |
1992/05/06 | 800 | 800 | 800 | 800 | 2,000 |
1992/05/01 | 800 | 800 | 800 | 800 | 2,000 |
1992/04/30 | 800 | 800 | 800 | 800 | 3,000 |
1992/04/28 | 800 | 800 | 800 | 800 | 10,000 |
1992/04/27 | 810 | 810 | 810 | 810 | 13,000 |
1992/04/24 | 809 | 810 | 809 | 810 | 2,000 |
1992/04/21 | 810 | 810 | 810 | 810 | 1,000 |
1992/04/17 | 820 | 820 | 820 | 820 | 3,000 |
1992/04/16 | 820 | 820 | 820 | 820 | 8,000 |
1992/04/10 | 840 | 840 | 840 | 840 | 1,000 |
1992/04/09 | 840 | 840 | 840 | 840 | 1,000 |
1992/04/07 | 840 | 840 | 840 | 840 | 3,000 |
1992/04/02 | 850 | 850 | 840 | 840 | 4,000 |
1992/03/31 | 860 | 860 | 850 | 850 | 6,000 |
1992/03/27 | 865 | 870 | 865 | 865 | 3,000 |
1992/03/26 | 895 | 895 | 895 | 895 | 5,000 |
1992/03/17 | 985 | 985 | 985 | 985 | 2,000 |
1992/03/13 | 999 | 999 | 999 | 999 | 5,000 |
1992/02/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1992/02/27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
1992/02/26 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
1992/02/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1992/02/18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1992/02/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1992/02/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1992/02/07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
1992/02/06 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
1992/02/05 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
1992/02/04 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
1992/01/24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
1992/01/23 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 |
1992/01/22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
1992/01/21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
1992/01/17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |