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 |
---|---|---|---|---|---|
2011/12/30 | 198 | 212 | 198 | 210 | 11,800 |
2011/12/29 | 205 | 206 | 205 | 206 | 1,300 |
2011/12/28 | 203 | 205 | 202 | 205 | 2,700 |
2011/12/27 | 206 | 207 | 202 | 202 | 4,900 |
2011/12/26 | 206 | 208 | 206 | 207 | 7,500 |
2011/12/22 | 204 | 208 | 203 | 205 | 1,000 |
2011/12/21 | 205 | 208 | 203 | 203 | 2,300 |
2011/12/20 | 204 | 204 | 203 | 204 | 4,700 |
2011/12/19 | 203 | 203 | 203 | 203 | 200 |
2011/12/16 | 205 | 209 | 204 | 209 | 3,300 |
2011/12/15 | 212 | 212 | 206 | 210 | 2,600 |
2011/12/14 | 210 | 212 | 210 | 212 | 2,100 |
2011/12/13 | 209 | 212 | 209 | 210 | 1,600 |
2011/12/12 | 211 | 213 | 208 | 212 | 4,300 |
2011/12/09 | 209 | 209 | 209 | 209 | 1,900 |
2011/12/08 | 205 | 212 | 205 | 209 | 6,800 |
2011/12/07 | 213 | 213 | 213 | 213 | 1,200 |
2011/12/06 | 218 | 218 | 205 | 207 | 7,700 |
2011/12/05 | 209 | 218 | 209 | 214 | 8,000 |
2011/12/02 | 212 | 214 | 204 | 212 | 6,800 |
2011/12/01 | 204 | 209 | 204 | 209 | 1,000 |
2011/11/30 | 205 | 208 | 205 | 208 | 2,900 |
2011/11/29 | 201 | 203 | 201 | 201 | 5,000 |
2011/11/28 | 205 | 205 | 201 | 201 | 1,200 |
2011/11/25 | 200 | 205 | 200 | 205 | 4,300 |
2011/11/24 | 198 | 201 | 192 | 201 | 1,000 |
2011/11/22 | 202 | 202 | 200 | 202 | 600 |
2011/11/21 | 0 | 0 | 0 | 202 | 0 |
2011/11/18 | 198 | 202 | 198 | 202 | 200 |
2011/11/17 | 0 | 0 | 0 | 203 | 0 |
2011/11/16 | 203 | 203 | 203 | 203 | 200 |
2011/11/15 | 204 | 204 | 196 | 203 | 2,200 |
2011/11/14 | 198 | 204 | 198 | 204 | 700 |
2011/11/11 | 196 | 206 | 196 | 206 | 1,600 |
2011/11/10 | 199 | 200 | 196 | 196 | 7,400 |
2011/11/09 | 200 | 204 | 200 | 204 | 600 |
2011/11/08 | 202 | 204 | 200 | 203 | 3,100 |
2011/11/07 | 203 | 203 | 201 | 201 | 1,700 |
2011/11/04 | 200 | 200 | 198 | 198 | 500 |
2011/11/02 | 199 | 199 | 197 | 198 | 17,600 |
2011/11/01 | 202 | 202 | 200 | 200 | 2,000 |
2011/10/31 | 199 | 204 | 199 | 202 | 1,000 |
2011/10/28 | 201 | 202 | 195 | 202 | 20,300 |
2011/10/27 | 197 | 200 | 195 | 200 | 3,600 |
2011/10/26 | 199 | 200 | 193 | 196 | 29,700 |
2011/10/25 | 205 | 205 | 199 | 199 | 12,700 |
2011/10/24 | 201 | 207 | 201 | 207 | 900 |
2011/10/21 | 203 | 203 | 199 | 200 | 7,300 |
2011/10/20 | 203 | 203 | 202 | 203 | 8,100 |
2011/10/19 | 211 | 211 | 206 | 206 | 4,500 |
2011/10/18 | 216 | 216 | 202 | 210 | 47,300 |
2011/10/17 | 218 | 218 | 214 | 216 | 42,800 |
2011/10/14 | 217 | 217 | 216 | 216 | 3,200 |
2011/10/13 | 217 | 218 | 215 | 217 | 25,500 |
2011/10/12 | 220 | 224 | 215 | 220 | 43,900 |
2011/10/11 | 229 | 236 | 229 | 236 | 2,900 |
2011/10/07 | 230 | 230 | 230 | 230 | 100 |
2011/10/06 | 229 | 230 | 227 | 230 | 900 |
2011/10/05 | 228 | 228 | 225 | 228 | 900 |
2011/10/04 | 229 | 229 | 222 | 228 | 2,000 |
2011/10/03 | 220 | 229 | 220 | 229 | 800 |
2011/09/30 | 219 | 223 | 215 | 223 | 2,700 |
2011/09/29 | 222 | 222 | 219 | 220 | 1,200 |
2011/09/28 | 219 | 220 | 215 | 220 | 1,800 |
2011/09/27 | 215 | 215 | 211 | 215 | 1,400 |
2011/09/26 | 224 | 224 | 210 | 216 | 3,100 |
2011/09/22 | 225 | 229 | 224 | 224 | 1,700 |
2011/09/21 | 225 | 229 | 223 | 225 | 2,100 |
2011/09/20 | 221 | 231 | 221 | 225 | 3,200 |
2011/09/16 | 220 | 225 | 220 | 225 | 6,300 |
2011/09/15 | 218 | 220 | 216 | 220 | 600 |
2011/09/14 | 223 | 227 | 217 | 217 | 4,000 |
2011/09/13 | 222 | 225 | 221 | 221 | 1,500 |
2011/09/12 | 220 | 220 | 218 | 218 | 2,100 |
2011/09/09 | 223 | 223 | 220 | 223 | 2,100 |
2011/09/08 | 223 | 223 | 223 | 223 | 100 |
2011/09/07 | 221 | 221 | 220 | 221 | 800 |
2011/09/06 | 221 | 221 | 220 | 221 | 800 |
2011/09/05 | 225 | 225 | 225 | 225 | 200 |
2011/09/02 | 226 | 226 | 222 | 224 | 1,900 |
2011/09/01 | 225 | 228 | 225 | 225 | 1,400 |
2011/08/31 | 222 | 225 | 222 | 225 | 600 |
2011/08/30 | 226 | 226 | 226 | 226 | 100 |
2011/08/29 | 220 | 226 | 219 | 220 | 9,300 |
2011/08/26 | 227 | 227 | 220 | 220 | 3,400 |
2011/08/25 | 223 | 227 | 220 | 227 | 2,300 |
2011/08/24 | 220 | 230 | 217 | 220 | 2,700 |
2011/08/23 | 215 | 220 | 215 | 220 | 500 |
2011/08/22 | 220 | 220 | 216 | 218 | 500 |
2011/08/19 | 225 | 225 | 218 | 219 | 7,100 |
2011/08/18 | 223 | 226 | 221 | 226 | 700 |
2011/08/17 | 228 | 229 | 220 | 229 | 11,300 |
2011/08/16 | 224 | 230 | 224 | 230 | 1,500 |
2011/08/15 | 225 | 225 | 219 | 225 | 2,600 |
2011/08/12 | 223 | 234 | 220 | 234 | 1,800 |
2011/08/11 | 215 | 226 | 215 | 226 | 6,400 |
2011/08/10 | 230 | 232 | 228 | 228 | 5,800 |
2011/08/09 | 233 | 233 | 204 | 227 | 14,100 |
2011/08/08 | 241 | 241 | 237 | 237 | 1,700 |
2011/08/05 | 239 | 245 | 234 | 245 | 5,600 |
2011/08/04 | 250 | 250 | 250 | 250 | 500 |
2011/08/03 | 249 | 250 | 246 | 250 | 1,600 |
2011/08/02 | 257 | 257 | 255 | 255 | 3,700 |
2011/08/01 | 253 | 258 | 252 | 257 | 1,700 |
2011/07/29 | 252 | 253 | 249 | 253 | 15,900 |
2011/07/28 | 265 | 283 | 247 | 253 | 29,400 |
2011/07/27 | 266 | 266 | 265 | 265 | 3,000 |
2011/07/26 | 271 | 271 | 268 | 270 | 600 |
2011/07/25 | 268 | 268 | 265 | 266 | 1,700 |
2011/07/22 | 267 | 267 | 267 | 267 | 200 |
2011/07/21 | 266 | 272 | 265 | 272 | 2,900 |
2011/07/20 | 272 | 272 | 267 | 267 | 2,300 |
2011/07/19 | 271 | 272 | 268 | 269 | 4,200 |
2011/07/15 | 272 | 272 | 268 | 272 | 4,700 |
2011/07/14 | 267 | 268 | 267 | 268 | 900 |
2011/07/13 | 267 | 270 | 267 | 268 | 2,200 |
2011/07/12 | 270 | 270 | 267 | 267 | 200 |
2011/07/11 | 267 | 272 | 266 | 272 | 6,900 |
2011/07/08 | 270 | 280 | 270 | 275 | 5,900 |
2011/07/07 | 273 | 273 | 265 | 270 | 9,100 |
2011/07/06 | 275 | 275 | 270 | 270 | 2,300 |
2011/07/05 | 272 | 272 | 268 | 270 | 3,200 |
2011/07/04 | 274 | 275 | 270 | 270 | 5,400 |
2011/07/01 | 260 | 275 | 257 | 270 | 7,300 |
2011/06/30 | 269 | 270 | 262 | 265 | 700 |
2011/06/29 | 263 | 269 | 263 | 269 | 600 |
2011/06/28 | 0 | 0 | 0 | 268 | 0 |
2011/06/27 | 269 | 269 | 268 | 268 | 300 |
2011/06/24 | 271 | 271 | 266 | 268 | 3,300 |
2011/06/23 | 270 | 278 | 268 | 268 | 4,700 |
2011/06/22 | 257 | 270 | 257 | 264 | 5,800 |
2011/06/21 | 258 | 258 | 241 | 254 | 12,400 |
2011/06/20 | 254 | 254 | 248 | 248 | 7,200 |
2011/06/17 | 257 | 270 | 252 | 252 | 11,600 |
2011/06/16 | 265 | 270 | 255 | 256 | 6,300 |
2011/06/15 | 260 | 261 | 258 | 261 | 2,100 |
2011/06/14 | 254 | 260 | 254 | 257 | 3,500 |
2011/06/13 | 244 | 270 | 238 | 254 | 23,400 |
2011/06/10 | 244 | 247 | 241 | 241 | 2,000 |
2011/06/09 | 0 | 0 | 0 | 243 | 0 |
2011/06/08 | 243 | 244 | 243 | 243 | 1,000 |
2011/06/07 | 241 | 241 | 241 | 241 | 700 |
2011/06/06 | 246 | 246 | 242 | 242 | 700 |
2011/06/03 | 251 | 251 | 247 | 247 | 1,700 |
2011/06/02 | 254 | 254 | 253 | 253 | 1,100 |
2011/06/01 | 264 | 264 | 250 | 255 | 2,500 |
2011/05/31 | 252 | 256 | 251 | 256 | 1,300 |
2011/05/30 | 253 | 255 | 253 | 255 | 2,800 |
2011/05/27 | 248 | 250 | 248 | 250 | 1,200 |
2011/05/26 | 0 | 0 | 0 | 260 | 0 |
2011/05/25 | 253 | 260 | 253 | 260 | 1,100 |
2011/05/24 | 260 | 261 | 260 | 261 | 1,000 |
2011/05/23 | 258 | 261 | 253 | 261 | 500 |
2011/05/20 | 270 | 270 | 255 | 259 | 4,300 |
2011/05/19 | 270 | 270 | 270 | 270 | 3,800 |
2011/05/18 | 264 | 265 | 258 | 265 | 700 |
2011/05/17 | 264 | 269 | 264 | 269 | 1,200 |
2011/05/16 | 276 | 279 | 263 | 263 | 1,900 |
2011/05/13 | 280 | 284 | 262 | 281 | 9,000 |
2011/05/12 | 279 | 284 | 266 | 272 | 4,100 |
2011/05/11 | 282 | 287 | 276 | 284 | 2,000 |
2011/05/10 | 281 | 290 | 281 | 290 | 600 |
2011/05/09 | 278 | 289 | 266 | 284 | 20,300 |
2011/05/06 | 289 | 289 | 276 | 276 | 7,100 |
2011/05/02 | 285 | 289 | 281 | 281 | 4,400 |
2011/04/28 | 283 | 295 | 282 | 287 | 6,300 |
2011/04/27 | 277 | 295 | 277 | 290 | 6,600 |
2011/04/26 | 280 | 295 | 270 | 270 | 11,200 |
2011/04/25 | 283 | 289 | 283 | 287 | 2,500 |
2011/04/22 | 284 | 285 | 284 | 285 | 300 |
2011/04/21 | 290 | 290 | 278 | 284 | 8,500 |
2011/04/20 | 278 | 300 | 278 | 290 | 13,500 |
2011/04/19 | 289 | 300 | 275 | 276 | 7,600 |
2011/04/18 | 287 | 290 | 280 | 281 | 9,100 |
2011/04/15 | 295 | 295 | 289 | 294 | 7,800 |
2011/04/14 | 299 | 305 | 292 | 292 | 29,300 |
2011/04/13 | 308 | 308 | 295 | 305 | 58,100 |
2011/04/12 | 291 | 305 | 285 | 299 | 37,700 |
2011/04/11 | 278 | 294 | 275 | 286 | 21,400 |
2011/04/08 | 262 | 274 | 262 | 274 | 3,800 |
2011/04/07 | 271 | 271 | 255 | 259 | 10,800 |
2011/04/06 | 279 | 279 | 268 | 278 | 7,800 |
2011/04/05 | 285 | 294 | 278 | 286 | 13,700 |
2011/04/04 | 293 | 305 | 283 | 289 | 36,000 |
2011/04/01 | 287 | 304 | 271 | 293 | 49,200 |
2011/03/31 | 264 | 325 | 263 | 283 | 122,700 |
2011/03/30 | 243 | 270 | 237 | 261 | 71,000 |
2011/03/29 | 241 | 243 | 232 | 243 | 2,500 |
2011/03/28 | 232 | 241 | 232 | 241 | 7,300 |
2011/03/25 | 232 | 239 | 229 | 231 | 8,300 |
2011/03/24 | 221 | 232 | 219 | 231 | 5,500 |
2011/03/23 | 218 | 229 | 218 | 228 | 5,000 |
2011/03/22 | 223 | 234 | 215 | 225 | 10,200 |
2011/03/18 | 215 | 215 | 212 | 214 | 3,000 |
2011/03/17 | 205 | 213 | 205 | 213 | 4,200 |
2011/03/16 | 210 | 213 | 205 | 213 | 2,100 |
2011/03/15 | 200 | 211 | 185 | 210 | 12,200 |
2011/03/14 | 205 | 217 | 190 | 200 | 4,800 |
2011/03/11 | 225 | 225 | 220 | 220 | 4,000 |
2011/03/10 | 228 | 228 | 226 | 226 | 2,700 |
2011/03/09 | 229 | 229 | 225 | 229 | 2,000 |
2011/03/08 | 230 | 230 | 230 | 230 | 100 |
2011/03/07 | 232 | 232 | 228 | 228 | 1,600 |
2011/03/04 | 226 | 227 | 226 | 227 | 2,700 |
2011/03/03 | 226 | 226 | 225 | 225 | 1,100 |
2011/03/02 | 230 | 230 | 225 | 225 | 3,600 |
2011/03/01 | 230 | 230 | 229 | 229 | 1,900 |
2011/02/28 | 240 | 240 | 225 | 233 | 1,800 |
2011/02/25 | 225 | 231 | 223 | 231 | 1,600 |
2011/02/24 | 228 | 233 | 228 | 230 | 8,300 |
2011/02/23 | 251 | 251 | 240 | 249 | 6,100 |
2011/02/22 | 253 | 254 | 250 | 250 | 8,600 |
2011/02/21 | 250 | 252 | 250 | 252 | 10,200 |
2011/02/18 | 252 | 253 | 249 | 249 | 7,100 |
2011/02/17 | 253 | 254 | 252 | 252 | 400 |
2011/02/16 | 248 | 253 | 248 | 250 | 14,400 |
2011/02/15 | 248 | 248 | 240 | 248 | 10,000 |
2011/02/14 | 247 | 247 | 246 | 246 | 5,100 |
2011/02/10 | 243 | 245 | 242 | 243 | 4,200 |
2011/02/09 | 242 | 243 | 242 | 243 | 1,000 |
2011/02/08 | 242 | 243 | 241 | 243 | 2,600 |
2011/02/07 | 242 | 245 | 242 | 243 | 1,100 |
2011/02/04 | 240 | 243 | 240 | 242 | 1,900 |
2011/02/03 | 243 | 245 | 243 | 243 | 1,600 |
2011/02/02 | 242 | 245 | 239 | 244 | 4,100 |
2011/02/01 | 241 | 243 | 241 | 242 | 600 |
2011/01/31 | 240 | 244 | 239 | 244 | 3,200 |
2011/01/28 | 243 | 244 | 243 | 244 | 700 |
2011/01/27 | 240 | 245 | 239 | 245 | 1,000 |
2011/01/26 | 245 | 245 | 236 | 244 | 1,100 |
2011/01/25 | 247 | 247 | 240 | 246 | 2,000 |
2011/01/24 | 235 | 245 | 235 | 245 | 2,800 |
2011/01/21 | 243 | 247 | 235 | 235 | 1,900 |
2011/01/20 | 242 | 243 | 238 | 243 | 7,300 |
2011/01/19 | 240 | 241 | 239 | 241 | 4,300 |
2011/01/18 | 243 | 243 | 241 | 241 | 4,300 |
2011/01/17 | 246 | 248 | 244 | 245 | 5,300 |
2011/01/14 | 241 | 246 | 241 | 246 | 10,900 |
2011/01/13 | 236 | 241 | 236 | 241 | 2,800 |
2011/01/12 | 240 | 241 | 235 | 236 | 8,100 |
2011/01/11 | 229 | 240 | 229 | 240 | 12,000 |
2011/01/07 | 228 | 232 | 225 | 225 | 25,300 |
2011/01/06 | 224 | 225 | 222 | 225 | 12,000 |
2011/01/05 | 222 | 224 | 222 | 224 | 3,200 |
2011/01/04 | 214 | 219 | 214 | 218 | 8,200 |