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 |
---|---|---|---|---|---|
1998/12/28 | 410 | 410 | 410 | 410 | 1,000 |
1998/12/22 | 410 | 410 | 410 | 410 | 2,000 |
1998/12/16 | 400 | 400 | 400 | 400 | 1,000 |
1998/12/15 | 400 | 400 | 400 | 400 | 1,000 |
1998/12/08 | 390 | 390 | 390 | 390 | 3,000 |
1998/12/04 | 390 | 390 | 390 | 390 | 1,000 |
1998/12/02 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/27 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/26 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/25 | 400 | 400 | 400 | 400 | 3,000 |
1998/11/17 | 400 | 400 | 400 | 400 | 2,000 |
1998/11/13 | 400 | 400 | 395 | 395 | 2,000 |
1998/11/04 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/02 | 361 | 361 | 361 | 361 | 1,000 |
1998/10/27 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/26 | 355 | 355 | 355 | 355 | 1,000 |
1998/10/23 | 360 | 360 | 360 | 360 | 3,000 |
1998/10/22 | 365 | 365 | 360 | 360 | 2,000 |
1998/10/16 | 360 | 365 | 360 | 365 | 3,000 |
1998/10/12 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/08 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/06 | 345 | 345 | 345 | 345 | 1,000 |
1998/10/02 | 410 | 410 | 410 | 410 | 1,000 |
1998/09/29 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/28 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/21 | 397 | 397 | 397 | 397 | 1,000 |
1998/09/18 | 399 | 399 | 399 | 399 | 1,000 |
1998/09/16 | 400 | 400 | 400 | 400 | 2,000 |
1998/09/11 | 412 | 412 | 412 | 412 | 2,000 |
1998/09/10 | 412 | 412 | 412 | 412 | 2,000 |
1998/09/09 | 424 | 424 | 419 | 419 | 4,000 |
1998/09/08 | 429 | 429 | 429 | 429 | 2,000 |
1998/09/07 | 435 | 435 | 434 | 434 | 3,000 |
1998/09/04 | 438 | 438 | 438 | 438 | 1,000 |
1998/09/02 | 439 | 439 | 439 | 439 | 1,000 |
1998/09/01 | 439 | 439 | 439 | 439 | 3,000 |
1998/08/27 | 449 | 449 | 449 | 449 | 1,000 |
1998/08/26 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/25 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/24 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/21 | 456 | 460 | 450 | 450 | 5,000 |
1998/08/18 | 455 | 455 | 455 | 455 | 3,000 |
1998/08/17 | 455 | 455 | 455 | 455 | 5,000 |
1998/08/14 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/13 | 465 | 465 | 465 | 465 | 1,000 |
1998/08/12 | 470 | 470 | 470 | 470 | 1,000 |
1998/08/11 | 470 | 470 | 470 | 470 | 1,000 |
1998/08/10 | 470 | 470 | 470 | 470 | 2,000 |
1998/08/06 | 470 | 470 | 470 | 470 | 2,000 |
1998/08/05 | 472 | 472 | 470 | 470 | 7,000 |
1998/08/04 | 478 | 478 | 475 | 475 | 4,000 |
1998/08/03 | 478 | 478 | 477 | 478 | 7,000 |
1998/07/31 | 480 | 480 | 478 | 478 | 7,000 |
1998/07/30 | 484 | 484 | 480 | 480 | 5,000 |
1998/07/27 | 490 | 490 | 490 | 490 | 4,000 |
1998/07/24 | 490 | 490 | 489 | 490 | 7,000 |
1998/07/22 | 490 | 493 | 490 | 493 | 7,000 |
1998/07/21 | 484 | 484 | 484 | 484 | 1,000 |
1998/07/17 | 494 | 494 | 484 | 484 | 5,000 |
1998/07/16 | 499 | 499 | 493 | 494 | 6,000 |
1998/07/15 | 500 | 500 | 500 | 500 | 4,000 |
1998/07/14 | 484 | 484 | 484 | 484 | 4,000 |
1998/07/02 | 520 | 520 | 515 | 515 | 2,000 |
1998/07/01 | 489 | 489 | 489 | 489 | 1,000 |
1998/06/30 | 485 | 485 | 485 | 485 | 1,000 |
1998/06/25 | 500 | 500 | 500 | 500 | 3,000 |
1998/06/24 | 490 | 490 | 490 | 490 | 2,000 |
1998/06/22 | 494 | 494 | 494 | 494 | 4,000 |
1998/06/18 | 520 | 520 | 520 | 520 | 1,000 |
1998/06/15 | 494 | 494 | 494 | 494 | 1,000 |
1998/06/11 | 494 | 494 | 494 | 494 | 1,000 |
1998/06/04 | 490 | 490 | 490 | 490 | 1,000 |
1998/06/03 | 505 | 505 | 505 | 505 | 1,000 |
1998/06/02 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/01 | 485 | 485 | 485 | 485 | 2,000 |
1998/05/29 | 485 | 485 | 485 | 485 | 1,000 |
1998/05/28 | 484 | 484 | 484 | 484 | 1,000 |
1998/05/27 | 510 | 510 | 480 | 480 | 3,000 |
1998/05/25 | 503 | 530 | 503 | 530 | 2,000 |
1998/05/22 | 502 | 502 | 502 | 502 | 1,000 |
1998/05/20 | 492 | 492 | 492 | 492 | 1,000 |
1998/05/13 | 490 | 490 | 490 | 490 | 1,000 |
1998/05/08 | 494 | 494 | 489 | 489 | 4,000 |
1998/05/07 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/06 | 570 | 570 | 570 | 570 | 1,000 |
1998/04/24 | 584 | 584 | 575 | 575 | 3,000 |
1998/04/17 | 600 | 600 | 600 | 600 | 1,000 |
1998/04/16 | 600 | 610 | 600 | 609 | 7,000 |
1998/04/15 | 530 | 550 | 530 | 550 | 11,000 |
1998/04/14 | 510 | 510 | 510 | 510 | 1,000 |
1998/04/13 | 508 | 509 | 508 | 509 | 2,000 |
1998/04/08 | 472 | 475 | 470 | 470 | 26,000 |
1998/04/07 | 480 | 480 | 471 | 472 | 29,000 |
1998/04/06 | 480 | 483 | 477 | 478 | 15,000 |
1998/04/03 | 489 | 489 | 480 | 480 | 10,000 |
1998/04/02 | 545 | 545 | 489 | 492 | 13,000 |
1998/04/01 | 541 | 541 | 540 | 540 | 7,000 |
1998/03/31 | 546 | 546 | 546 | 546 | 2,000 |
1998/03/30 | 546 | 546 | 546 | 546 | 1,000 |
1998/03/27 | 549 | 550 | 549 | 550 | 4,000 |
1998/03/26 | 559 | 559 | 559 | 559 | 2,000 |
1998/03/25 | 569 | 569 | 569 | 569 | 2,000 |
1998/03/24 | 560 | 570 | 560 | 570 | 5,000 |
1998/03/23 | 590 | 590 | 590 | 590 | 1,000 |
1998/03/19 | 599 | 600 | 599 | 600 | 4,000 |
1998/03/18 | 600 | 600 | 600 | 600 | 3,000 |
1998/03/13 | 570 | 570 | 560 | 570 | 4,000 |
1998/03/11 | 590 | 590 | 571 | 571 | 2,000 |
1998/03/06 | 570 | 570 | 570 | 570 | 3,000 |
1998/03/05 | 570 | 570 | 570 | 570 | 2,000 |
1998/03/03 | 630 | 630 | 620 | 620 | 2,000 |
1998/02/27 | 581 | 610 | 581 | 610 | 6,000 |
1998/02/25 | 580 | 580 | 580 | 580 | 4,000 |
1998/02/24 | 626 | 635 | 626 | 630 | 7,000 |
1998/02/23 | 650 | 650 | 650 | 650 | 3,000 |
1998/02/20 | 635 | 635 | 630 | 630 | 4,000 |
1998/02/16 | 650 | 650 | 640 | 645 | 5,000 |
1998/02/13 | 680 | 680 | 680 | 680 | 1,000 |
1998/02/12 | 680 | 680 | 680 | 680 | 3,000 |
1998/02/10 | 680 | 680 | 680 | 680 | 3,000 |
1998/02/09 | 680 | 690 | 680 | 680 | 9,000 |
1998/02/06 | 640 | 660 | 640 | 660 | 8,000 |
1998/02/05 | 630 | 630 | 630 | 630 | 3,000 |
1998/02/04 | 590 | 620 | 590 | 615 | 25,000 |
1998/02/03 | 590 | 590 | 580 | 580 | 5,000 |
1998/01/30 | 575 | 575 | 570 | 570 | 3,000 |
1998/01/29 | 599 | 600 | 569 | 570 | 29,000 |
1998/01/28 | 573 | 590 | 573 | 590 | 18,000 |
1998/01/27 | 570 | 575 | 570 | 570 | 11,000 |
1998/01/26 | 558 | 570 | 558 | 570 | 27,000 |
1998/01/23 | 540 | 558 | 540 | 558 | 19,000 |
1998/01/22 | 521 | 525 | 521 | 525 | 14,000 |
1998/01/21 | 501 | 511 | 501 | 511 | 8,000 |
1998/01/20 | 515 | 525 | 500 | 500 | 9,000 |
1998/01/19 | 511 | 511 | 505 | 505 | 10,000 |
1998/01/16 | 501 | 501 | 501 | 501 | 2,000 |
1998/01/14 | 494 | 494 | 494 | 494 | 3,000 |
1998/01/08 | 495 | 499 | 490 | 490 | 22,000 |
1998/01/07 | 520 | 520 | 510 | 510 | 7,000 |
1998/01/06 | 530 | 530 | 530 | 530 | 4,000 |