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 |
---|---|---|---|---|---|
2003/12/30 | 415 | 420 | 415 | 420 | 13,000 |
2003/12/29 | 404 | 410 | 404 | 410 | 5,000 |
2003/12/26 | 404 | 404 | 404 | 404 | 1,000 |
2003/12/25 | 401 | 401 | 401 | 401 | 2,000 |
2003/12/24 | 400 | 400 | 400 | 400 | 3,000 |
2003/12/18 | 400 | 400 | 400 | 400 | 5,000 |
2003/12/17 | 398 | 400 | 398 | 400 | 2,000 |
2003/12/16 | 401 | 401 | 401 | 401 | 2,000 |
2003/12/15 | 400 | 401 | 400 | 401 | 5,000 |
2003/12/10 | 400 | 400 | 400 | 400 | 3,000 |
2003/12/08 | 405 | 405 | 405 | 405 | 2,000 |
2003/12/04 | 395 | 400 | 390 | 400 | 7,000 |
2003/12/03 | 394 | 394 | 394 | 394 | 1,000 |
2003/12/02 | 419 | 419 | 419 | 419 | 1,000 |
2003/11/27 | 390 | 390 | 390 | 390 | 2,000 |
2003/11/21 | 390 | 390 | 390 | 390 | 2,000 |
2003/11/19 | 390 | 390 | 390 | 390 | 1,000 |
2003/11/17 | 400 | 400 | 400 | 400 | 1,000 |
2003/11/14 | 400 | 400 | 400 | 400 | 1,000 |
2003/11/12 | 407 | 407 | 400 | 400 | 3,000 |
2003/11/11 | 407 | 408 | 403 | 408 | 4,000 |
2003/11/10 | 412 | 412 | 412 | 412 | 1,000 |
2003/11/06 | 410 | 410 | 410 | 410 | 1,000 |
2003/11/05 | 412 | 412 | 412 | 412 | 1,000 |
2003/10/31 | 409 | 412 | 409 | 412 | 4,000 |
2003/10/30 | 410 | 410 | 410 | 410 | 24,000 |
2003/10/28 | 400 | 400 | 400 | 400 | 1,000 |
2003/10/24 | 410 | 410 | 400 | 400 | 2,000 |
2003/10/23 | 408 | 410 | 408 | 410 | 47,000 |
2003/10/21 | 409 | 409 | 400 | 401 | 7,000 |
2003/10/20 | 406 | 410 | 406 | 410 | 5,000 |
2003/10/17 | 410 | 410 | 410 | 410 | 2,000 |
2003/10/16 | 409 | 409 | 409 | 409 | 2,000 |
2003/10/15 | 400 | 410 | 400 | 408 | 12,000 |
2003/10/14 | 397 | 410 | 396 | 399 | 10,000 |
2003/10/10 | 396 | 396 | 396 | 396 | 6,000 |
2003/10/08 | 410 | 410 | 390 | 390 | 9,000 |
2003/10/07 | 400 | 400 | 400 | 400 | 1,000 |
2003/10/06 | 390 | 395 | 390 | 395 | 3,000 |
2003/10/03 | 389 | 390 | 389 | 390 | 11,000 |
2003/10/02 | 390 | 390 | 390 | 390 | 1,000 |
2003/09/30 | 393 | 393 | 390 | 390 | 2,000 |
2003/09/26 | 393 | 393 | 393 | 393 | 1,000 |
2003/09/25 | 390 | 390 | 390 | 390 | 1,000 |
2003/09/24 | 389 | 390 | 389 | 390 | 2,000 |
2003/09/22 | 392 | 392 | 392 | 392 | 1,000 |
2003/09/18 | 391 | 391 | 391 | 391 | 6,000 |
2003/09/17 | 391 | 391 | 391 | 391 | 9,000 |
2003/09/16 | 391 | 391 | 391 | 391 | 2,000 |
2003/09/12 | 391 | 391 | 391 | 391 | 1,000 |
2003/09/11 | 381 | 381 | 381 | 381 | 1,000 |
2003/09/10 | 391 | 391 | 390 | 390 | 5,000 |
2003/09/09 | 391 | 391 | 391 | 391 | 2,000 |
2003/09/08 | 395 | 395 | 395 | 395 | 1,000 |
2003/09/05 | 390 | 395 | 390 | 395 | 6,000 |
2003/09/04 | 390 | 390 | 390 | 390 | 2,000 |
2003/09/03 | 395 | 395 | 395 | 395 | 1,000 |
2003/08/27 | 389 | 389 | 389 | 389 | 9,000 |
2003/08/26 | 389 | 389 | 389 | 389 | 1,000 |
2003/08/25 | 389 | 389 | 389 | 389 | 1,000 |
2003/08/22 | 389 | 389 | 389 | 389 | 1,000 |
2003/08/19 | 388 | 388 | 388 | 388 | 1,000 |
2003/08/15 | 389 | 389 | 389 | 389 | 2,000 |
2003/08/14 | 389 | 389 | 389 | 389 | 1,000 |
2003/08/11 | 389 | 389 | 389 | 389 | 7,000 |
2003/08/08 | 389 | 389 | 389 | 389 | 1,000 |
2003/08/05 | 390 | 390 | 390 | 390 | 1,000 |
2003/08/04 | 390 | 390 | 390 | 390 | 1,000 |
2003/08/01 | 390 | 390 | 390 | 390 | 2,000 |
2003/07/29 | 389 | 390 | 389 | 390 | 3,000 |
2003/07/28 | 390 | 390 | 390 | 390 | 2,000 |
2003/07/25 | 390 | 390 | 390 | 390 | 1,000 |
2003/07/24 | 390 | 390 | 390 | 390 | 2,000 |
2003/07/22 | 389 | 389 | 389 | 389 | 1,000 |
2003/07/17 | 389 | 389 | 389 | 389 | 1,000 |
2003/07/16 | 389 | 390 | 389 | 390 | 3,000 |
2003/07/15 | 389 | 389 | 389 | 389 | 2,000 |
2003/07/14 | 389 | 389 | 389 | 389 | 2,000 |
2003/07/11 | 389 | 389 | 389 | 389 | 2,000 |
2003/07/08 | 390 | 390 | 389 | 389 | 2,000 |
2003/07/03 | 390 | 390 | 390 | 390 | 5,000 |
2003/07/02 | 387 | 390 | 386 | 390 | 6,000 |
2003/07/01 | 378 | 387 | 378 | 387 | 7,000 |
2003/06/30 | 378 | 378 | 378 | 378 | 2,000 |
2003/06/27 | 377 | 378 | 377 | 378 | 5,000 |
2003/06/25 | 377 | 377 | 377 | 377 | 6,000 |
2003/06/24 | 375 | 377 | 375 | 377 | 5,000 |
2003/06/23 | 375 | 375 | 375 | 375 | 1,000 |
2003/06/18 | 375 | 375 | 370 | 370 | 2,000 |
2003/06/09 | 369 | 380 | 369 | 375 | 3,000 |
2003/06/06 | 360 | 360 | 360 | 360 | 1,000 |
2003/06/03 | 373 | 373 | 373 | 373 | 3,000 |
2003/05/30 | 360 | 360 | 360 | 360 | 1,000 |
2003/05/26 | 363 | 363 | 363 | 363 | 2,000 |
2003/05/22 | 368 | 368 | 368 | 368 | 1,000 |
2003/05/19 | 369 | 369 | 369 | 369 | 1,000 |
2003/05/16 | 350 | 350 | 350 | 350 | 1,000 |
2003/05/15 | 345 | 345 | 345 | 345 | 1,000 |
2003/05/09 | 340 | 342 | 340 | 342 | 6,000 |
2003/05/08 | 348 | 348 | 348 | 348 | 1,000 |
2003/05/06 | 348 | 348 | 348 | 348 | 1,000 |
2003/05/02 | 379 | 379 | 379 | 379 | 2,000 |
2003/05/01 | 354 | 354 | 354 | 354 | 1,000 |
2003/04/30 | 353 | 353 | 353 | 353 | 1,000 |
2003/04/25 | 347 | 347 | 347 | 347 | 2,000 |
2003/04/18 | 345 | 345 | 345 | 345 | 3,000 |
2003/04/17 | 348 | 348 | 348 | 348 | 1,000 |
2003/04/15 | 347 | 347 | 345 | 345 | 2,000 |
2003/04/07 | 345 | 345 | 345 | 345 | 1,000 |
2003/04/03 | 341 | 341 | 341 | 341 | 1,000 |
2003/04/02 | 359 | 359 | 359 | 359 | 2,000 |
2003/03/31 | 360 | 360 | 350 | 350 | 2,000 |
2003/03/25 | 342 | 350 | 342 | 350 | 3,000 |
2003/03/24 | 350 | 350 | 350 | 350 | 1,000 |
2003/03/17 | 350 | 350 | 350 | 350 | 1,000 |
2003/03/14 | 350 | 350 | 350 | 350 | 1,000 |
2003/03/12 | 350 | 350 | 350 | 350 | 4,000 |
2003/03/07 | 350 | 350 | 350 | 350 | 1,000 |
2003/03/06 | 350 | 350 | 350 | 350 | 1,000 |
2003/03/05 | 350 | 350 | 350 | 350 | 1,000 |
2003/03/04 | 360 | 360 | 360 | 360 | 2,000 |
2003/03/03 | 361 | 361 | 361 | 361 | 1,000 |
2003/02/28 | 360 | 360 | 360 | 360 | 5,000 |
2003/02/25 | 360 | 360 | 360 | 360 | 3,000 |
2003/02/24 | 366 | 373 | 366 | 373 | 4,000 |
2003/02/21 | 366 | 366 | 366 | 366 | 2,000 |
2003/02/20 | 366 | 366 | 366 | 366 | 4,000 |
2003/02/19 | 365 | 365 | 365 | 365 | 7,000 |
2003/02/18 | 365 | 365 | 365 | 365 | 4,000 |
2003/02/17 | 364 | 365 | 364 | 365 | 6,000 |
2003/02/14 | 362 | 365 | 362 | 365 | 4,000 |
2003/02/13 | 362 | 362 | 361 | 362 | 5,000 |
2003/02/12 | 360 | 360 | 360 | 360 | 6,000 |
2003/02/10 | 360 | 360 | 360 | 360 | 3,000 |
2003/02/04 | 388 | 388 | 388 | 388 | 1,000 |
2003/01/31 | 379 | 379 | 379 | 379 | 2,000 |
2003/01/29 | 389 | 389 | 389 | 389 | 1,000 |
2003/01/24 | 390 | 390 | 390 | 390 | 1,000 |
2003/01/08 | 402 | 402 | 402 | 402 | 2,000 |
2003/01/07 | 410 | 410 | 410 | 410 | 2,000 |