5817 JMACS(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3054554753554331,500543
2021-07-2953254652754328,300543
2021-07-2854154152853035,200530
2021-07-2753554653254619,000546
2021-07-2652854252853740,700537
2021-07-2153154252552538,800525
2021-07-2053353952553042,900530
2021-07-1955155153054377,700543
2021-07-16562575550552322,600552
2021-07-15601615594612215,000612
2021-07-1459960858860355,000603
2021-07-1359261159260275,600602
2021-07-1259459658259028,100590
2021-07-0956758855858869,900588
2021-07-0859059656857959,900579
2021-07-0759159658259032,400590
2021-07-0659159358258931,700589
2021-07-0559960758559174,300591
2021-07-0258560158160067,900600
2021-07-01595596569577108,600577
2021-06-30620620597597122,600597
2021-06-29625628598616299,400616
2021-06-28555595554589168,900589
2021-06-2553455753255440,100554
2021-06-2453753851953453,600534
2021-06-2354054853253752,600537
2021-06-2254655354254640,600546
2021-06-21557560529533115,500533
2021-06-1857258456057674,700576
2021-06-17555590550582131,000582
2021-06-1654455454455223,600552
2021-06-1554555454554517,000545
2021-06-1454855554454426,800544
2021-06-1155755754854834,700548
2021-06-1055255755055025,800550
2021-06-0956557055455442,900554
2021-06-0856357056156318,500563
2021-06-0756657056256213,100562
2021-06-0456757056356313,700563
2021-06-0356257756257416,000574
2021-06-0256857256056034,600560
2021-06-0157857856456837,400568
2021-05-3158959057357935,600579
2021-05-2857559457358931,500589
2021-05-2759159157257233,400572
2021-05-2659659958659121,600591
2021-05-2558659658159424,800594
2021-05-2460060057758266,900582
2021-05-2159061157960076,300600
2021-05-2057059957058961,400589
2021-05-1956558755957160,500571
2021-05-1855457455157048,600570
2021-05-17579580546552204,600552
2021-05-14591616573579261,500579
2021-05-13605615581581309,100581
2021-05-12648660613626357,300626
2021-05-116727416416581,366,200658
2021-05-10679687658667327,200667
2021-05-07630655621651152,900651
2021-05-0661762961162584,600625
2021-04-30614634602608151,000608
2021-04-28647668611619258,700619
2021-04-27629655620654190,100654
2021-04-26626633602630259,700630
2021-04-23640654612619357,600619
2021-04-22698707616632749,000632
2021-04-21692721665679682,000679
2021-04-207007546717061,152,900706
2021-04-196267236117001,144,500700
2021-04-166476686076231,657,400623
2021-04-1556956956956938,100569
2021-04-1448548947348941,600489
2021-04-1348448847948226,300482
2021-04-1249849847647659,700476
2021-04-09505507484484191,900484
2021-04-08539566499517341,800517
2021-04-075685955235421,337,800542
2021-04-06487559481559510,100559
2021-04-0546449846447971,200479
2021-04-0246146345646017,800460
2021-04-014584614584584,400458
2021-03-3146146245645911,100459
2021-03-3044746244545222,200452
2021-03-294484484444469,300446
2021-03-264444444414436,000443
2021-03-254444444394429,500442
2021-03-2445045043643934,800439
2021-03-2345745744945014,600450
2021-03-2245845845045123,100451
2021-03-1946046044945134,000451
2021-03-1846446545645614,300456
2021-03-1745045844745619,200456
2021-03-1645545544544818,500448
2021-03-154584584504517,000451
2021-03-124524564504508,500450
2021-03-1145245244644913,600449
2021-03-104574574494544,700454
2021-03-094554564444558,800455
2021-03-084494544454496,500449
2021-03-0545545543344228,100442
2021-03-0447447545445527,000455
2021-03-034664714664664,100466
2021-03-0246947246646714,700467
2021-03-0146947345946912,600469
2021-02-2647047546446932,600469
2021-02-2547447847147715,100477
2021-02-2447848847747815,000478
2021-02-2247248847248613,300486
2021-02-1947547747047215,700472
2021-02-1848949347747722,500477
2021-02-1749149146848230,600482
2021-02-1650050749249223,100492
2021-02-1550350449850212,300502
2021-02-1250250549649913,900499
2021-02-1050050649250216,700502
2021-02-0950250850050115,700501
2021-02-0848850748850328,100503
2021-02-0548349548348732,700487
2021-02-0448148547747913,800479
2021-02-034764814754819,000481
2021-02-024744794704767,600476
2021-02-0146547546547117,700471
2021-01-2947147146046740,600467
2021-01-2846247146246922,300469
2021-01-2746847046146619,400466
2021-01-264664704654688,100468
2021-01-2547347546646614,300466
2021-01-2246247145847121,200471
2021-01-2145946245446015,400460
2021-01-2045545645045210,600452
2021-01-1945445544545531,300455
2021-01-1845646145145519,900455
2021-01-15456458445454127,500454
2021-01-14492513488506123,500506
2021-01-1348049047847926,400479
2021-01-1247848246847229,100472
2021-01-0846548246148048,100480
2021-01-07451487450459102,900459
2021-01-0644645444344334,700443
2021-01-0544144843644511,400445
2021-01-0444644643444115,600441

分割・併合履歴 : [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株