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 |
---|---|---|---|---|---|
2010/12/30 | 219 | 220 | 214 | 219 | 5,900 |
2010/12/29 | 213 | 215 | 213 | 215 | 300 |
2010/12/28 | 216 | 216 | 214 | 214 | 17,100 |
2010/12/27 | 220 | 222 | 214 | 214 | 4,000 |
2010/12/24 | 216 | 220 | 216 | 220 | 2,000 |
2010/12/22 | 214 | 219 | 214 | 216 | 500 |
2010/12/21 | 214 | 215 | 214 | 214 | 2,300 |
2010/12/20 | 221 | 222 | 216 | 216 | 4,800 |
2010/12/17 | 219 | 219 | 211 | 211 | 6,400 |
2010/12/16 | 211 | 211 | 210 | 210 | 300 |
2010/12/15 | 218 | 219 | 207 | 213 | 10,200 |
2010/12/14 | 207 | 218 | 207 | 218 | 5,400 |
2010/12/13 | 205 | 206 | 205 | 206 | 3,100 |
2010/12/10 | 207 | 207 | 205 | 207 | 1,100 |
2010/12/09 | 210 | 210 | 205 | 207 | 5,500 |
2010/12/08 | 207 | 208 | 205 | 205 | 31,800 |
2010/12/07 | 205 | 208 | 205 | 207 | 4,400 |
2010/12/06 | 204 | 204 | 204 | 204 | 100 |
2010/12/03 | 205 | 205 | 204 | 204 | 900 |
2010/12/02 | 209 | 209 | 200 | 205 | 3,800 |
2010/12/01 | 206 | 206 | 200 | 200 | 4,100 |
2010/11/30 | 211 | 211 | 205 | 205 | 600 |
2010/11/29 | 0 | 0 | 0 | 208 | 0 |
2010/11/26 | 210 | 210 | 208 | 208 | 1,300 |
2010/11/25 | 204 | 210 | 200 | 209 | 4,000 |
2010/11/24 | 202 | 202 | 200 | 200 | 1,900 |
2010/11/22 | 203 | 206 | 203 | 205 | 1,900 |
2010/11/19 | 203 | 207 | 203 | 207 | 1,100 |
2010/11/18 | 200 | 204 | 200 | 204 | 2,900 |
2010/11/17 | 200 | 200 | 200 | 200 | 200 |
2010/11/16 | 199 | 203 | 198 | 200 | 12,400 |
2010/11/15 | 210 | 210 | 210 | 210 | 1,300 |
2010/11/12 | 210 | 218 | 205 | 210 | 3,900 |
2010/11/11 | 224 | 232 | 224 | 232 | 1,200 |
2010/11/10 | 196 | 198 | 196 | 196 | 4,100 |
2010/11/09 | 199 | 200 | 196 | 196 | 6,500 |
2010/11/08 | 224 | 224 | 198 | 198 | 3,400 |
2010/11/05 | 214 | 215 | 214 | 215 | 500 |
2010/11/04 | 205 | 205 | 205 | 205 | 900 |
2010/11/02 | 215 | 215 | 201 | 205 | 3,800 |
2010/11/01 | 0 | 0 | 0 | 210 | 0 |
2010/10/29 | 205 | 210 | 205 | 210 | 2,700 |
2010/10/28 | 215 | 215 | 215 | 215 | 100 |
2010/10/27 | 0 | 0 | 0 | 221 | 0 |
2010/10/26 | 221 | 221 | 221 | 221 | 100 |
2010/10/25 | 220 | 220 | 220 | 220 | 1,000 |
2010/10/22 | 0 | 0 | 0 | 220 | 0 |
2010/10/21 | 220 | 220 | 220 | 220 | 500 |
2010/10/20 | 220 | 220 | 220 | 220 | 500 |
2010/10/19 | 218 | 218 | 218 | 218 | 100 |
2010/10/18 | 217 | 217 | 217 | 217 | 1,200 |
2010/10/15 | 227 | 227 | 215 | 215 | 7,300 |
2010/10/14 | 233 | 233 | 225 | 225 | 300 |
2010/10/13 | 0 | 0 | 0 | 231 | 0 |
2010/10/12 | 0 | 0 | 0 | 231 | 0 |
2010/10/08 | 231 | 231 | 220 | 231 | 2,700 |
2010/10/07 | 0 | 0 | 0 | 240 | 0 |
2010/10/06 | 0 | 0 | 0 | 240 | 0 |
2010/10/05 | 240 | 240 | 232 | 240 | 400 |
2010/10/04 | 248 | 248 | 248 | 248 | 600 |
2010/10/01 | 0 | 0 | 0 | 240 | 0 |
2010/09/30 | 241 | 241 | 240 | 240 | 800 |
2010/09/29 | 238 | 238 | 238 | 238 | 500 |
2010/09/28 | 240 | 240 | 240 | 240 | 100 |
2010/09/27 | 241 | 241 | 241 | 241 | 100 |
2010/09/24 | 242 | 242 | 240 | 240 | 1,600 |
2010/09/22 | 0 | 0 | 0 | 242 | 0 |
2010/09/21 | 240 | 242 | 240 | 242 | 4,200 |
2010/09/17 | 245 | 245 | 245 | 245 | 1,100 |
2010/09/16 | 245 | 245 | 245 | 245 | 400 |
2010/09/15 | 0 | 0 | 0 | 245 | 0 |
2010/09/14 | 0 | 0 | 0 | 245 | 0 |
2010/09/13 | 0 | 0 | 0 | 245 | 0 |
2010/09/10 | 245 | 245 | 245 | 245 | 1,400 |
2010/09/09 | 0 | 0 | 0 | 250 | 0 |
2010/09/08 | 0 | 0 | 0 | 250 | 0 |
2010/09/07 | 250 | 250 | 250 | 250 | 800 |
2010/09/06 | 250 | 250 | 250 | 250 | 2,200 |
2010/09/03 | 244 | 249 | 244 | 249 | 200 |
2010/09/02 | 250 | 250 | 249 | 249 | 700 |
2010/09/01 | 245 | 245 | 245 | 245 | 600 |
2010/08/31 | 245 | 245 | 245 | 245 | 200 |
2010/08/30 | 0 | 0 | 0 | 243 | 0 |
2010/08/27 | 245 | 245 | 243 | 243 | 8,700 |
2010/08/26 | 0 | 0 | 0 | 244 | 0 |
2010/08/25 | 263 | 263 | 244 | 244 | 5,300 |
2010/08/24 | 264 | 264 | 264 | 264 | 100 |
2010/08/23 | 266 | 266 | 266 | 266 | 200 |
2010/08/20 | 252 | 254 | 250 | 250 | 2,200 |
2010/08/19 | 0 | 0 | 0 | 255 | 0 |
2010/08/18 | 0 | 0 | 0 | 255 | 0 |
2010/08/17 | 0 | 0 | 0 | 255 | 0 |
2010/08/16 | 0 | 0 | 0 | 255 | 0 |
2010/08/13 | 0 | 0 | 0 | 255 | 0 |
2010/08/12 | 255 | 255 | 255 | 255 | 400 |
2010/08/11 | 255 | 255 | 255 | 255 | 300 |
2010/08/10 | 0 | 0 | 0 | 270 | 0 |
2010/08/09 | 0 | 0 | 0 | 270 | 0 |
2010/08/06 | 0 | 0 | 0 | 270 | 0 |
2010/08/05 | 0 | 0 | 0 | 270 | 0 |
2010/08/04 | 0 | 0 | 0 | 270 | 0 |
2010/08/03 | 270 | 270 | 270 | 270 | 500 |
2010/08/02 | 255 | 255 | 255 | 255 | 100 |
2010/07/30 | 260 | 260 | 260 | 260 | 5,300 |
2010/07/29 | 0 | 0 | 0 | 260 | 0 |
2010/07/28 | 260 | 260 | 260 | 260 | 600 |
2010/07/27 | 262 | 262 | 262 | 262 | 2,700 |
2010/07/26 | 270 | 270 | 270 | 270 | 200 |
2010/07/23 | 277 | 277 | 277 | 277 | 800 |
2010/07/22 | 0 | 0 | 0 | 277 | 0 |
2010/07/21 | 0 | 0 | 0 | 277 | 0 |
2010/07/20 | 0 | 0 | 0 | 277 | 0 |
2010/07/16 | 277 | 277 | 277 | 277 | 1,700 |
2010/07/15 | 277 | 277 | 277 | 277 | 100 |
2010/07/14 | 272 | 272 | 272 | 272 | 500 |
2010/07/13 | 278 | 278 | 272 | 278 | 1,400 |
2010/07/12 | 279 | 279 | 279 | 279 | 100 |
2010/07/09 | 0 | 0 | 0 | 271 | 0 |
2010/07/08 | 0 | 0 | 0 | 271 | 0 |
2010/07/07 | 0 | 0 | 0 | 271 | 0 |
2010/07/06 | 271 | 271 | 271 | 271 | 100 |
2010/07/05 | 272 | 272 | 272 | 272 | 100 |
2010/07/02 | 279 | 280 | 266 | 280 | 2,500 |
2010/07/01 | 0 | 0 | 0 | 270 | 0 |
2010/06/30 | 275 | 275 | 270 | 270 | 1,100 |
2010/06/29 | 0 | 0 | 0 | 280 | 0 |
2010/06/28 | 282 | 282 | 280 | 280 | 3,900 |
2010/06/25 | 277 | 280 | 277 | 280 | 1,700 |
2010/06/24 | 0 | 0 | 0 | 277 | 0 |
2010/06/23 | 277 | 277 | 277 | 277 | 100 |
2010/06/22 | 270 | 271 | 270 | 271 | 1,100 |
2010/06/21 | 267 | 267 | 267 | 267 | 1,000 |
2010/06/18 | 0 | 0 | 0 | 280 | 0 |
2010/06/17 | 0 | 0 | 0 | 280 | 0 |
2010/06/16 | 280 | 280 | 280 | 280 | 100 |
2010/06/15 | 287 | 287 | 287 | 287 | 500 |
2010/06/14 | 286 | 286 | 266 | 273 | 1,200 |
2010/06/11 | 275 | 280 | 275 | 280 | 1,300 |
2010/06/10 | 0 | 0 | 0 | 275 | 0 |
2010/06/09 | 275 | 275 | 275 | 275 | 100 |
2010/06/08 | 270 | 275 | 270 | 275 | 1,100 |
2010/06/07 | 269 | 269 | 269 | 269 | 200 |
2010/06/04 | 289 | 289 | 269 | 269 | 1,500 |
2010/06/03 | 273 | 273 | 270 | 270 | 300 |
2010/06/02 | 289 | 289 | 289 | 289 | 500 |
2010/06/01 | 0 | 0 | 0 | 282 | 0 |
2010/05/31 | 260 | 282 | 260 | 282 | 4,000 |
2010/05/28 | 265 | 265 | 265 | 265 | 100 |
2010/05/27 | 290 | 290 | 264 | 264 | 3,200 |
2010/05/26 | 261 | 261 | 249 | 250 | 8,100 |
2010/05/25 | 273 | 273 | 270 | 270 | 1,600 |
2010/05/24 | 279 | 279 | 254 | 270 | 12,200 |
2010/05/21 | 280 | 280 | 280 | 280 | 400 |
2010/05/20 | 280 | 280 | 280 | 280 | 2,000 |
2010/05/19 | 0 | 0 | 0 | 285 | 0 |
2010/05/18 | 290 | 290 | 285 | 285 | 1,200 |
2010/05/17 | 286 | 286 | 286 | 286 | 300 |
2010/05/14 | 294 | 295 | 294 | 295 | 800 |
2010/05/13 | 285 | 287 | 284 | 286 | 1,100 |
2010/05/12 | 292 | 292 | 292 | 292 | 100 |
2010/05/11 | 287 | 287 | 287 | 287 | 200 |
2010/05/10 | 289 | 289 | 289 | 289 | 200 |
2010/05/07 | 300 | 300 | 290 | 290 | 900 |
2010/05/06 | 303 | 303 | 303 | 303 | 100 |
2010/04/30 | 305 | 308 | 298 | 298 | 2,300 |
2010/04/28 | 300 | 300 | 299 | 299 | 700 |
2010/04/27 | 305 | 305 | 305 | 305 | 100 |
2010/04/26 | 305 | 305 | 305 | 305 | 100 |
2010/04/23 | 300 | 300 | 300 | 300 | 1,900 |
2010/04/22 | 300 | 300 | 300 | 300 | 200 |
2010/04/21 | 303 | 304 | 303 | 303 | 900 |
2010/04/20 | 0 | 0 | 0 | 300 | 0 |
2010/04/19 | 0 | 0 | 0 | 300 | 0 |
2010/04/16 | 302 | 302 | 300 | 300 | 14,400 |
2010/04/15 | 299 | 307 | 299 | 307 | 2,200 |
2010/04/14 | 303 | 303 | 297 | 297 | 4,000 |
2010/04/13 | 303 | 307 | 300 | 300 | 2,700 |
2010/04/12 | 303 | 316 | 300 | 312 | 9,500 |
2010/04/09 | 300 | 307 | 299 | 300 | 6,500 |
2010/04/08 | 303 | 303 | 303 | 303 | 300 |
2010/04/07 | 0 | 0 | 0 | 299 | 0 |
2010/04/06 | 299 | 299 | 299 | 299 | 100 |
2010/04/05 | 300 | 306 | 300 | 304 | 600 |
2010/04/02 | 301 | 305 | 301 | 305 | 3,100 |
2010/04/01 | 296 | 300 | 296 | 300 | 1,200 |
2010/03/31 | 301 | 305 | 290 | 298 | 3,700 |
2010/03/30 | 298 | 301 | 298 | 300 | 7,400 |
2010/03/29 | 295 | 295 | 294 | 294 | 1,600 |
2010/03/26 | 295 | 295 | 291 | 291 | 800 |
2010/03/25 | 290 | 291 | 290 | 291 | 200 |
2010/03/24 | 286 | 290 | 286 | 287 | 4,600 |
2010/03/23 | 286 | 290 | 285 | 290 | 3,500 |
2010/03/19 | 286 | 287 | 286 | 287 | 2,200 |
2010/03/18 | 285 | 286 | 279 | 286 | 5,500 |
2010/03/17 | 285 | 285 | 285 | 285 | 200 |
2010/03/16 | 284 | 285 | 284 | 285 | 900 |
2010/03/15 | 280 | 280 | 275 | 280 | 1,400 |
2010/03/12 | 280 | 284 | 270 | 270 | 3,500 |
2010/03/11 | 278 | 280 | 278 | 280 | 3,300 |
2010/03/10 | 278 | 278 | 278 | 278 | 100 |
2010/03/08 | 275 | 280 | 260 | 280 | 5,000 |
2010/03/05 | 278 | 278 | 278 | 278 | 700 |
2010/03/04 | 278 | 278 | 278 | 278 | 100 |
2010/03/03 | 279 | 279 | 279 | 279 | 200 |
2010/03/02 | 285 | 285 | 280 | 280 | 1,100 |
2010/03/01 | 280 | 281 | 280 | 280 | 1,600 |
2010/02/26 | 281 | 282 | 281 | 281 | 3,200 |
2010/02/25 | 284 | 284 | 281 | 283 | 1,800 |
2010/02/24 | 293 | 293 | 281 | 285 | 6,000 |
2010/02/23 | 296 | 308 | 296 | 308 | 15,300 |
2010/02/22 | 298 | 300 | 298 | 300 | 4,800 |
2010/02/19 | 297 | 297 | 296 | 296 | 2,300 |
2010/02/18 | 297 | 298 | 296 | 296 | 1,600 |
2010/02/17 | 295 | 299 | 295 | 298 | 4,900 |
2010/02/16 | 295 | 295 | 295 | 295 | 2,100 |
2010/02/15 | 304 | 304 | 300 | 300 | 3,200 |
2010/02/12 | 285 | 295 | 285 | 290 | 8,200 |
2010/02/10 | 285 | 285 | 284 | 284 | 1,000 |
2010/02/09 | 289 | 290 | 282 | 285 | 4,100 |
2010/02/08 | 295 | 295 | 288 | 288 | 2,800 |
2010/02/05 | 288 | 288 | 288 | 288 | 100 |
2010/02/04 | 305 | 305 | 277 | 287 | 4,600 |
2010/02/03 | 305 | 310 | 305 | 305 | 6,400 |
2010/02/02 | 305 | 305 | 305 | 305 | 1,300 |
2010/02/01 | 305 | 305 | 304 | 304 | 1,100 |
2010/01/28 | 305 | 306 | 305 | 306 | 700 |
2010/01/27 | 309 | 309 | 307 | 307 | 1,000 |
2010/01/26 | 313 | 313 | 309 | 309 | 1,400 |
2010/01/25 | 308 | 309 | 308 | 309 | 1,200 |
2010/01/22 | 310 | 310 | 308 | 308 | 600 |
2010/01/21 | 314 | 314 | 314 | 314 | 100 |
2010/01/20 | 315 | 315 | 314 | 314 | 300 |
2010/01/19 | 315 | 315 | 314 | 314 | 3,100 |
2010/01/15 | 314 | 314 | 314 | 314 | 200 |
2010/01/13 | 313 | 313 | 313 | 313 | 100 |
2010/01/08 | 310 | 310 | 300 | 300 | 1,000 |
2010/01/07 | 302 | 312 | 302 | 312 | 200 |
2010/01/06 | 300 | 300 | 300 | 300 | 400 |
2010/01/05 | 300 | 300 | 300 | 300 | 600 |
2010/01/04 | 297 | 297 | 297 | 297 | 400 |