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 |
---|---|---|---|---|---|
2005/12/30 | 651 | 651 | 650 | 650 | 6,000 |
2005/12/29 | 656 | 656 | 651 | 651 | 2,000 |
2005/12/28 | 650 | 650 | 650 | 650 | 2,000 |
2005/12/26 | 650 | 650 | 641 | 650 | 7,000 |
2005/12/22 | 665 | 665 | 660 | 660 | 2,000 |
2005/12/21 | 659 | 663 | 659 | 663 | 4,000 |
2005/12/20 | 661 | 661 | 660 | 660 | 4,000 |
2005/12/19 | 660 | 660 | 660 | 660 | 1,000 |
2005/12/16 | 650 | 650 | 650 | 650 | 2,000 |
2005/12/15 | 641 | 660 | 641 | 644 | 5,000 |
2005/12/13 | 660 | 660 | 640 | 640 | 4,000 |
2005/12/12 | 634 | 659 | 633 | 659 | 3,000 |
2005/12/09 | 640 | 640 | 640 | 640 | 1,000 |
2005/12/07 | 660 | 660 | 660 | 660 | 1,000 |
2005/12/06 | 660 | 660 | 650 | 660 | 5,000 |
2005/12/05 | 670 | 670 | 660 | 660 | 5,000 |
2005/12/02 | 660 | 660 | 642 | 660 | 5,000 |
2005/12/01 | 640 | 670 | 640 | 670 | 5,000 |
2005/11/30 | 635 | 638 | 635 | 635 | 3,000 |
2005/11/29 | 630 | 630 | 630 | 630 | 3,000 |
2005/11/28 | 615 | 630 | 615 | 630 | 10,000 |
2005/11/25 | 615 | 615 | 615 | 615 | 1,000 |
2005/11/24 | 615 | 615 | 615 | 615 | 2,000 |
2005/11/22 | 615 | 615 | 615 | 615 | 2,000 |
2005/11/21 | 610 | 610 | 610 | 610 | 1,000 |
2005/11/18 | 604 | 610 | 602 | 610 | 3,000 |
2005/11/15 | 620 | 620 | 620 | 620 | 1,000 |
2005/11/14 | 610 | 615 | 600 | 600 | 4,000 |
2005/11/11 | 610 | 610 | 610 | 610 | 1,000 |
2005/11/10 | 610 | 610 | 610 | 610 | 3,000 |
2005/11/09 | 607 | 614 | 607 | 610 | 5,000 |
2005/11/08 | 610 | 610 | 600 | 600 | 2,000 |
2005/11/07 | 600 | 600 | 598 | 598 | 3,000 |
2005/11/04 | 605 | 610 | 605 | 610 | 2,000 |
2005/11/01 | 600 | 610 | 600 | 610 | 6,000 |
2005/10/31 | 585 | 600 | 585 | 600 | 11,000 |
2005/10/28 | 589 | 590 | 585 | 585 | 4,000 |
2005/10/25 | 588 | 588 | 588 | 588 | 2,000 |
2005/10/24 | 575 | 575 | 575 | 575 | 2,000 |
2005/10/21 | 576 | 576 | 576 | 576 | 4,000 |
2005/10/20 | 580 | 580 | 580 | 580 | 1,000 |
2005/10/19 | 582 | 582 | 582 | 582 | 1,000 |
2005/10/18 | 577 | 582 | 577 | 582 | 6,000 |
2005/10/17 | 580 | 580 | 580 | 580 | 5,000 |
2005/10/13 | 579 | 579 | 579 | 579 | 1,000 |
2005/10/12 | 581 | 581 | 580 | 580 | 2,000 |
2005/10/06 | 576 | 576 | 576 | 576 | 1,000 |
2005/10/05 | 577 | 577 | 577 | 577 | 2,000 |
2005/10/04 | 581 | 586 | 580 | 586 | 4,000 |
2005/10/03 | 589 | 590 | 589 | 590 | 2,000 |
2005/09/30 | 590 | 590 | 579 | 579 | 4,000 |
2005/09/29 | 590 | 590 | 590 | 590 | 3,000 |
2005/09/28 | 574 | 574 | 574 | 574 | 2,000 |
2005/09/22 | 570 | 570 | 570 | 570 | 1,000 |
2005/09/21 | 596 | 596 | 571 | 572 | 4,000 |
2005/09/20 | 572 | 598 | 570 | 598 | 26,000 |
2005/09/16 | 572 | 572 | 572 | 572 | 1,000 |
2005/09/15 | 570 | 570 | 570 | 570 | 3,000 |
2005/09/14 | 570 | 570 | 570 | 570 | 1,000 |
2005/09/08 | 570 | 570 | 570 | 570 | 1,000 |
2005/09/07 | 575 | 575 | 567 | 570 | 4,000 |
2005/09/06 | 570 | 570 | 570 | 570 | 1,000 |
2005/09/05 | 575 | 575 | 575 | 575 | 1,000 |
2005/09/02 | 566 | 566 | 566 | 566 | 1,000 |
2005/09/01 | 570 | 575 | 570 | 575 | 2,000 |
2005/08/30 | 569 | 570 | 569 | 570 | 6,000 |
2005/08/29 | 565 | 565 | 565 | 565 | 2,000 |
2005/08/26 | 567 | 569 | 567 | 569 | 4,000 |
2005/08/25 | 562 | 565 | 562 | 565 | 5,000 |
2005/08/24 | 566 | 566 | 561 | 561 | 4,000 |
2005/08/23 | 576 | 576 | 566 | 566 | 2,000 |
2005/08/22 | 565 | 565 | 552 | 562 | 13,000 |
2005/08/18 | 567 | 567 | 566 | 566 | 2,000 |
2005/08/17 | 570 | 570 | 567 | 567 | 5,000 |
2005/08/16 | 570 | 570 | 570 | 570 | 12,000 |
2005/08/15 | 570 | 570 | 570 | 570 | 2,000 |
2005/08/10 | 578 | 578 | 578 | 578 | 1,000 |
2005/08/09 | 579 | 579 | 579 | 579 | 1,000 |
2005/08/04 | 570 | 570 | 569 | 569 | 2,000 |
2005/08/02 | 592 | 592 | 592 | 592 | 3,000 |
2005/07/29 | 570 | 592 | 570 | 592 | 2,000 |
2005/07/28 | 569 | 569 | 567 | 567 | 2,000 |
2005/07/27 | 568 | 569 | 568 | 569 | 2,000 |
2005/07/25 | 579 | 579 | 579 | 579 | 2,000 |
2005/07/22 | 579 | 579 | 579 | 579 | 3,000 |
2005/07/13 | 579 | 579 | 579 | 579 | 1,000 |
2005/07/11 | 589 | 589 | 589 | 589 | 1,000 |
2005/07/08 | 580 | 600 | 580 | 590 | 7,000 |
2005/07/07 | 573 | 577 | 573 | 577 | 2,000 |
2005/07/06 | 567 | 567 | 567 | 567 | 1,000 |
2005/07/01 | 561 | 561 | 561 | 561 | 2,000 |
2005/06/30 | 561 | 561 | 561 | 561 | 1,000 |
2005/06/29 | 561 | 561 | 561 | 561 | 1,000 |
2005/06/23 | 561 | 561 | 557 | 557 | 4,000 |
2005/06/16 | 561 | 561 | 558 | 558 | 2,000 |
2005/06/15 | 560 | 560 | 560 | 560 | 10,000 |
2005/06/14 | 560 | 560 | 560 | 560 | 1,000 |
2005/06/13 | 561 | 561 | 560 | 560 | 5,000 |
2005/06/07 | 560 | 560 | 560 | 560 | 1,000 |
2005/06/03 | 580 | 580 | 580 | 580 | 2,000 |
2005/06/02 | 587 | 587 | 587 | 587 | 1,000 |
2005/05/31 | 589 | 589 | 589 | 589 | 1,000 |
2005/05/30 | 570 | 570 | 570 | 570 | 1,000 |
2005/05/27 | 570 | 570 | 570 | 570 | 8,000 |
2005/05/26 | 568 | 568 | 568 | 568 | 9,000 |
2005/05/25 | 569 | 569 | 568 | 568 | 2,000 |
2005/05/20 | 568 | 568 | 568 | 568 | 1,000 |
2005/05/19 | 579 | 590 | 570 | 570 | 9,000 |
2005/05/13 | 579 | 579 | 579 | 579 | 1,000 |
2005/05/12 | 583 | 583 | 583 | 583 | 1,000 |
2005/05/11 | 590 | 590 | 584 | 584 | 2,000 |
2005/05/10 | 593 | 593 | 593 | 593 | 2,000 |
2005/05/09 | 583 | 583 | 583 | 583 | 1,000 |
2005/05/06 | 584 | 584 | 583 | 584 | 8,000 |
2005/05/02 | 575 | 575 | 575 | 575 | 2,000 |
2005/04/28 | 579 | 579 | 579 | 579 | 1,000 |
2005/04/27 | 575 | 575 | 575 | 575 | 1,000 |
2005/04/25 | 575 | 575 | 575 | 575 | 3,000 |
2005/04/21 | 568 | 568 | 568 | 568 | 5,000 |
2005/04/20 | 568 | 568 | 568 | 568 | 2,000 |
2005/04/19 | 568 | 568 | 568 | 568 | 2,000 |
2005/04/18 | 571 | 572 | 571 | 572 | 3,000 |
2005/04/15 | 568 | 580 | 568 | 580 | 5,000 |
2005/04/14 | 577 | 580 | 570 | 579 | 5,000 |
2005/04/13 | 570 | 578 | 570 | 578 | 4,000 |
2005/04/12 | 581 | 581 | 570 | 570 | 13,000 |
2005/04/11 | 600 | 600 | 600 | 600 | 3,000 |
2005/04/08 | 576 | 577 | 576 | 577 | 2,000 |
2005/04/07 | 580 | 585 | 573 | 585 | 19,000 |
2005/04/06 | 580 | 580 | 580 | 580 | 1,000 |
2005/04/05 | 581 | 581 | 573 | 573 | 8,000 |
2005/04/04 | 576 | 576 | 575 | 575 | 3,000 |
2005/04/01 | 575 | 575 | 573 | 573 | 11,000 |
2005/03/31 | 573 | 573 | 573 | 573 | 3,000 |
2005/03/30 | 577 | 577 | 568 | 573 | 8,000 |
2005/03/29 | 587 | 587 | 580 | 580 | 17,000 |
2005/03/28 | 586 | 586 | 586 | 586 | 2,000 |
2005/03/25 | 588 | 588 | 581 | 581 | 3,000 |
2005/03/24 | 580 | 581 | 578 | 578 | 18,000 |
2005/03/23 | 580 | 580 | 574 | 579 | 6,000 |
2005/03/22 | 570 | 573 | 570 | 573 | 7,000 |
2005/03/18 | 575 | 575 | 573 | 573 | 2,000 |
2005/03/17 | 581 | 581 | 565 | 575 | 11,000 |
2005/03/16 | 584 | 584 | 584 | 584 | 2,000 |
2005/03/15 | 584 | 584 | 574 | 574 | 6,000 |
2005/03/14 | 576 | 576 | 576 | 576 | 2,000 |
2005/03/11 | 576 | 576 | 576 | 576 | 6,000 |
2005/03/09 | 582 | 582 | 581 | 581 | 10,000 |
2005/03/08 | 582 | 590 | 580 | 590 | 17,000 |
2005/03/07 | 575 | 576 | 575 | 576 | 2,000 |
2005/03/04 | 595 | 595 | 595 | 595 | 1,000 |
2005/03/03 | 585 | 595 | 585 | 595 | 8,000 |
2005/03/02 | 568 | 576 | 568 | 576 | 2,000 |
2005/03/01 | 567 | 577 | 567 | 577 | 2,000 |
2005/02/28 | 563 | 565 | 563 | 565 | 4,000 |
2005/02/25 | 562 | 562 | 561 | 561 | 3,000 |
2005/02/24 | 562 | 562 | 561 | 561 | 5,000 |
2005/02/23 | 559 | 570 | 559 | 570 | 8,000 |
2005/02/22 | 585 | 585 | 584 | 585 | 18,000 |
2005/02/21 | 582 | 583 | 579 | 583 | 8,000 |
2005/02/18 | 581 | 583 | 581 | 583 | 3,000 |
2005/02/17 | 583 | 583 | 583 | 583 | 8,000 |
2005/02/16 | 584 | 605 | 584 | 585 | 10,000 |
2005/02/15 | 579 | 590 | 579 | 590 | 4,000 |
2005/02/14 | 581 | 581 | 579 | 579 | 7,000 |
2005/02/10 | 577 | 580 | 577 | 580 | 4,000 |
2005/02/09 | 581 | 581 | 575 | 575 | 5,000 |
2005/02/08 | 590 | 590 | 588 | 588 | 4,000 |
2005/02/07 | 596 | 596 | 595 | 595 | 4,000 |
2005/02/04 | 590 | 595 | 589 | 595 | 8,000 |
2005/02/03 | 587 | 589 | 587 | 589 | 3,000 |
2005/02/02 | 586 | 589 | 583 | 589 | 5,000 |
2005/02/01 | 581 | 590 | 581 | 590 | 5,000 |
2005/01/31 | 579 | 580 | 578 | 580 | 11,000 |
2005/01/28 | 566 | 568 | 566 | 568 | 2,000 |
2005/01/26 | 558 | 558 | 558 | 558 | 2,000 |
2005/01/25 | 580 | 585 | 554 | 555 | 20,000 |
2005/01/24 | 551 | 587 | 551 | 587 | 18,000 |
2005/01/21 | 550 | 550 | 550 | 550 | 3,000 |
2005/01/20 | 555 | 555 | 550 | 550 | 5,000 |
2005/01/19 | 553 | 555 | 540 | 555 | 24,000 |
2005/01/18 | 551 | 551 | 540 | 540 | 6,000 |
2005/01/17 | 550 | 550 | 549 | 550 | 6,000 |
2005/01/14 | 543 | 549 | 543 | 549 | 10,000 |
2005/01/13 | 541 | 545 | 541 | 543 | 6,000 |
2005/01/12 | 539 | 540 | 539 | 540 | 17,000 |
2005/01/11 | 535 | 539 | 535 | 539 | 6,000 |
2005/01/07 | 540 | 540 | 531 | 540 | 10,000 |
2005/01/06 | 509 | 510 | 509 | 510 | 5,000 |
2005/01/05 | 510 | 510 | 510 | 510 | 3,000 |
2005/01/04 | 509 | 510 | 508 | 510 | 4,000 |