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 |
---|---|---|---|---|---|
2006/12/28 | 640 | 640 | 640 | 640 | 1,000 |
2006/12/27 | 640 | 640 | 640 | 640 | 1,000 |
2006/12/26 | 630 | 630 | 630 | 630 | 1,000 |
2006/12/21 | 630 | 630 | 630 | 630 | 4,000 |
2006/12/20 | 620 | 629 | 620 | 629 | 2,000 |
2006/12/19 | 612 | 615 | 612 | 612 | 9,000 |
2006/12/18 | 635 | 635 | 611 | 612 | 13,000 |
2006/12/15 | 633 | 633 | 615 | 615 | 2,000 |
2006/12/14 | 645 | 645 | 615 | 615 | 3,000 |
2006/12/13 | 635 | 635 | 635 | 635 | 1,000 |
2006/12/08 | 640 | 641 | 640 | 641 | 3,000 |
2006/12/07 | 640 | 640 | 640 | 640 | 1,000 |
2006/12/06 | 630 | 630 | 630 | 630 | 3,000 |
2006/11/24 | 635 | 635 | 635 | 635 | 3,000 |
2006/11/22 | 640 | 640 | 635 | 635 | 2,000 |
2006/11/21 | 640 | 640 | 640 | 640 | 2,000 |
2006/11/14 | 659 | 659 | 659 | 659 | 1,000 |
2006/11/13 | 640 | 640 | 640 | 640 | 1,000 |
2006/11/07 | 666 | 666 | 666 | 666 | 2,000 |
2006/11/02 | 641 | 669 | 640 | 669 | 4,000 |
2006/10/31 | 640 | 660 | 640 | 660 | 3,000 |
2006/10/27 | 640 | 640 | 640 | 640 | 1,000 |
2006/10/25 | 659 | 660 | 659 | 660 | 2,000 |
2006/10/19 | 650 | 659 | 650 | 659 | 2,000 |
2006/10/18 | 640 | 660 | 640 | 660 | 3,000 |
2006/10/16 | 650 | 660 | 650 | 660 | 3,000 |
2006/10/11 | 650 | 650 | 650 | 650 | 3,000 |
2006/10/10 | 650 | 650 | 650 | 650 | 1,000 |
2006/10/06 | 650 | 650 | 650 | 650 | 2,000 |
2006/10/05 | 675 | 675 | 651 | 651 | 2,000 |
2006/10/04 | 690 | 690 | 690 | 690 | 5,000 |
2006/10/03 | 655 | 693 | 655 | 690 | 16,000 |
2006/10/02 | 654 | 654 | 654 | 654 | 1,000 |
2006/09/29 | 642 | 651 | 641 | 651 | 4,000 |
2006/09/26 | 660 | 660 | 660 | 660 | 1,000 |
2006/09/25 | 637 | 637 | 637 | 637 | 1,000 |
2006/09/22 | 637 | 637 | 637 | 637 | 1,000 |
2006/09/15 | 635 | 635 | 634 | 634 | 2,000 |
2006/09/14 | 635 | 635 | 635 | 635 | 2,000 |
2006/09/13 | 634 | 634 | 634 | 634 | 1,000 |
2006/09/11 | 640 | 640 | 635 | 635 | 8,000 |
2006/09/08 | 640 | 640 | 640 | 640 | 2,000 |
2006/09/07 | 641 | 641 | 641 | 641 | 1,000 |
2006/08/29 | 638 | 638 | 638 | 638 | 1,000 |
2006/08/28 | 638 | 641 | 638 | 641 | 5,000 |
2006/08/23 | 650 | 650 | 650 | 650 | 1,000 |
2006/08/18 | 655 | 655 | 655 | 655 | 1,000 |
2006/08/17 | 659 | 659 | 659 | 659 | 1,000 |
2006/08/11 | 646 | 656 | 646 | 656 | 2,000 |
2006/08/01 | 663 | 663 | 663 | 663 | 1,000 |
2006/07/31 | 636 | 656 | 636 | 656 | 2,000 |
2006/07/26 | 649 | 649 | 634 | 634 | 14,000 |
2006/07/21 | 651 | 651 | 651 | 651 | 2,000 |
2006/07/19 | 658 | 658 | 650 | 650 | 5,000 |
2006/07/10 | 655 | 655 | 655 | 655 | 1,000 |
2006/07/06 | 650 | 650 | 650 | 650 | 1,000 |
2006/07/04 | 666 | 666 | 646 | 646 | 4,000 |
2006/07/03 | 666 | 666 | 666 | 666 | 1,000 |
2006/06/30 | 700 | 700 | 700 | 700 | 5,000 |
2006/06/29 | 634 | 634 | 634 | 634 | 6,000 |
2006/06/27 | 637 | 637 | 637 | 637 | 1,000 |
2006/06/23 | 641 | 641 | 641 | 641 | 1,000 |
2006/06/16 | 641 | 641 | 641 | 641 | 2,000 |
2006/06/15 | 636 | 636 | 636 | 636 | 2,000 |
2006/06/14 | 636 | 636 | 636 | 636 | 1,000 |
2006/06/13 | 636 | 636 | 635 | 635 | 4,000 |
2006/06/12 | 635 | 635 | 635 | 635 | 4,000 |
2006/06/09 | 634 | 635 | 634 | 635 | 2,000 |
2006/06/08 | 634 | 634 | 634 | 634 | 1,000 |
2006/06/06 | 635 | 635 | 635 | 635 | 1,000 |
2006/06/05 | 635 | 635 | 635 | 635 | 2,000 |
2006/06/02 | 635 | 635 | 634 | 634 | 5,000 |
2006/06/01 | 634 | 634 | 634 | 634 | 1,000 |
2006/05/31 | 649 | 649 | 634 | 634 | 4,000 |
2006/05/30 | 649 | 649 | 649 | 649 | 1,000 |
2006/05/26 | 650 | 650 | 650 | 650 | 1,000 |
2006/05/23 | 634 | 634 | 634 | 634 | 1,000 |
2006/05/19 | 650 | 650 | 650 | 650 | 1,000 |
2006/05/18 | 650 | 650 | 650 | 650 | 1,000 |
2006/05/17 | 655 | 655 | 655 | 655 | 1,000 |
2006/05/15 | 655 | 655 | 655 | 655 | 2,000 |
2006/05/11 | 660 | 660 | 660 | 660 | 1,000 |
2006/05/10 | 660 | 660 | 660 | 660 | 6,000 |
2006/05/09 | 645 | 650 | 645 | 650 | 7,000 |
2006/05/08 | 664 | 664 | 664 | 664 | 1,000 |
2006/05/02 | 642 | 642 | 642 | 642 | 1,000 |
2006/04/28 | 642 | 642 | 642 | 642 | 1,000 |
2006/04/27 | 680 | 680 | 640 | 640 | 6,000 |
2006/04/26 | 664 | 664 | 664 | 664 | 2,000 |
2006/04/25 | 650 | 650 | 645 | 645 | 15,000 |
2006/04/24 | 655 | 655 | 650 | 650 | 3,000 |
2006/04/21 | 657 | 657 | 640 | 640 | 10,000 |
2006/04/20 | 661 | 661 | 660 | 660 | 6,000 |
2006/04/19 | 660 | 660 | 660 | 660 | 1,000 |
2006/04/18 | 655 | 655 | 655 | 655 | 5,000 |
2006/04/14 | 684 | 684 | 660 | 660 | 11,000 |
2006/04/13 | 684 | 684 | 684 | 684 | 1,000 |
2006/04/10 | 684 | 684 | 684 | 684 | 1,000 |
2006/04/03 | 680 | 680 | 680 | 680 | 1,000 |
2006/03/30 | 665 | 665 | 665 | 665 | 1,000 |
2006/03/28 | 660 | 660 | 660 | 660 | 1,000 |
2006/03/27 | 670 | 670 | 670 | 670 | 1,000 |
2006/03/24 | 655 | 669 | 655 | 669 | 7,000 |
2006/03/22 | 710 | 710 | 710 | 710 | 1,000 |
2006/03/20 | 700 | 715 | 700 | 710 | 23,000 |
2006/03/17 | 698 | 698 | 698 | 698 | 1,000 |
2006/03/16 | 698 | 698 | 698 | 698 | 9,000 |
2006/03/15 | 690 | 690 | 690 | 690 | 1,000 |
2006/03/14 | 680 | 680 | 680 | 680 | 2,000 |
2006/03/13 | 671 | 671 | 671 | 671 | 3,000 |
2006/03/09 | 670 | 670 | 670 | 670 | 1,000 |
2006/03/06 | 670 | 670 | 670 | 670 | 1,000 |
2006/03/02 | 672 | 672 | 672 | 672 | 1,000 |
2006/03/01 | 671 | 671 | 670 | 670 | 2,000 |
2006/02/28 | 699 | 699 | 698 | 698 | 5,000 |
2006/02/27 | 700 | 700 | 700 | 700 | 1,000 |
2006/02/23 | 635 | 675 | 635 | 667 | 5,000 |
2006/02/22 | 700 | 700 | 700 | 700 | 3,000 |
2006/02/21 | 697 | 697 | 697 | 697 | 4,000 |
2006/02/20 | 705 | 705 | 705 | 705 | 9,000 |
2006/02/17 | 705 | 705 | 705 | 705 | 1,000 |
2006/02/16 | 700 | 715 | 680 | 715 | 15,000 |
2006/02/15 | 700 | 700 | 700 | 700 | 5,000 |
2006/02/14 | 694 | 696 | 694 | 695 | 4,000 |
2006/02/13 | 717 | 717 | 695 | 695 | 18,000 |
2006/02/10 | 717 | 717 | 700 | 700 | 17,000 |
2006/02/09 | 700 | 708 | 700 | 703 | 8,000 |
2006/02/08 | 702 | 706 | 700 | 700 | 9,000 |
2006/02/06 | 690 | 690 | 690 | 690 | 1,000 |
2006/01/31 | 703 | 703 | 700 | 703 | 7,000 |
2006/01/30 | 700 | 701 | 700 | 700 | 6,000 |
2006/01/27 | 692 | 694 | 692 | 694 | 2,000 |
2006/01/25 | 690 | 690 | 686 | 686 | 2,000 |
2006/01/24 | 680 | 685 | 680 | 685 | 2,000 |
2006/01/23 | 680 | 680 | 670 | 680 | 3,000 |
2006/01/20 | 680 | 700 | 680 | 700 | 6,000 |
2006/01/19 | 680 | 680 | 680 | 680 | 2,000 |
2006/01/18 | 660 | 660 | 640 | 640 | 9,000 |
2006/01/17 | 701 | 701 | 660 | 700 | 10,000 |
2006/01/16 | 701 | 701 | 700 | 700 | 5,000 |
2006/01/13 | 697 | 700 | 697 | 700 | 3,000 |
2006/01/11 | 697 | 697 | 697 | 697 | 1,000 |
2006/01/10 | 717 | 717 | 705 | 717 | 5,000 |
2006/01/06 | 680 | 680 | 670 | 675 | 4,000 |
2006/01/05 | 647 | 660 | 646 | 660 | 17,000 |
2006/01/04 | 650 | 651 | 645 | 645 | 6,000 |