5817 JMACS(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-299109109009002,000900
1994-12-279309309309301,000930
1994-12-269359359359351,000935
1994-12-229309309309301,000930
1994-12-159359359359352,000935
1994-12-129209209209202,000920
1994-12-089209209209205,000920
1994-12-079309309309302,000930
1994-12-069359359309302,000930
1994-12-029309359309353,000935
1994-12-018908968908967,000896
1994-11-308868868868862,000886
1994-11-229469469469461,000946
1994-11-099469469469461,000946
1994-11-079469469469461,000946
1994-11-049769769769762,000976
1994-11-021,0401,0401,0401,0401,0001,040
1994-10-281,0401,0401,0401,0401,0001,040
1994-10-251,0401,0401,0401,0406,0001,040
1994-10-191,0101,0101,0101,0101,0001,010
1994-10-141,0201,0201,0201,0202,0001,020
1994-10-131,0901,1001,0901,10012,0001,100
1994-10-071,0101,0101,0101,0101,0001,010
1994-10-051,0101,0101,0101,0101,0001,010
1994-10-041,0501,0501,0501,0501,0001,050
1994-10-031,0101,0101,0101,0106,0001,010
1994-09-291,0201,0201,0201,0201,0001,020
1994-09-261,0501,0501,0501,0503,0001,050
1994-09-221,0701,0701,0701,0702,0001,070
1994-09-211,0701,0701,0501,0605,0001,060
1994-09-201,0501,0501,0501,0503,0001,050
1994-09-191,0401,0401,0401,0403,0001,040
1994-09-161,0201,0201,0201,0201,0001,020
1994-09-141,0401,0401,0401,0401,0001,040
1994-09-061,1101,1201,1101,1206,0001,120
1994-09-051,1101,1101,1101,11011,0001,110
1994-09-021,0801,0801,0801,0801,0001,080
1994-08-311,0201,0201,0201,0202,0001,020
1994-08-301,0201,0201,0201,0203,0001,020
1994-08-291,0101,0101,0101,0101,0001,010
1994-08-251,0201,0201,0101,01020,0001,010
1994-08-241,0201,0201,0201,0202,0001,020
1994-08-181,0201,0201,0201,0201,0001,020
1994-08-161,0301,0301,0201,0206,0001,020
1994-08-111,0201,0201,0101,0102,0001,010
1994-08-101,0201,0201,0201,0201,0001,020
1994-08-091,0301,0301,0301,0301,0001,030
1994-08-051,0501,0501,0501,0501,0001,050
1994-08-041,0701,0701,0701,0701,0001,070
1994-08-031,0901,0901,0901,0903,0001,090
1994-08-021,1001,1001,0901,0902,0001,090
1994-07-271,1001,1001,1001,1001,0001,100
1994-07-251,1501,1501,1301,1308,0001,130
1994-07-221,1501,1501,1301,1302,0001,130
1994-07-201,1501,1501,1501,1502,0001,150
1994-07-191,1301,1301,1301,1301,0001,130
1994-07-181,1501,1501,1501,1505,0001,150
1994-07-151,1801,1801,1801,1807,0001,180
1994-07-141,1501,1501,1301,1305,0001,130
1994-07-131,1501,1501,1501,1501,0001,150
1994-07-121,1801,1801,1801,1801,0001,180
1994-07-111,1901,2001,1901,1909,0001,190
1994-07-081,1901,2201,1901,19025,0001,190
1994-07-071,1501,1901,1501,1909,0001,190
1994-07-061,1001,1301,1001,1307,0001,130
1994-07-051,1101,1101,1101,1102,0001,110
1994-07-041,1301,1301,1301,1302,0001,130
1994-06-291,1201,1301,1201,1302,0001,130
1994-06-241,1401,1401,1401,1407,0001,140
1994-06-231,0801,1401,0801,1405,0001,140
1994-06-221,0901,1001,0901,10018,0001,100
1994-06-211,1201,1201,1001,1006,0001,100
1994-06-161,0401,0401,0401,0401,0001,040
1994-06-131,0501,0501,0301,0302,0001,030
1994-06-101,0701,0801,0701,0703,0001,070
1994-06-091,0801,0801,0801,0802,0001,080
1994-06-081,0801,0801,0801,0805,0001,080
1994-06-061,0801,0901,0801,0907,0001,090
1994-06-021,0701,0701,0701,0701,0001,070
1994-06-011,0501,0501,0301,0305,0001,030
1994-05-311,0501,0501,0501,0503,0001,050
1994-05-301,0701,0701,0701,0701,0001,070
1994-05-271,0701,0701,0101,0107,0001,010
1994-05-261,0701,0701,0701,0703,0001,070
1994-05-251,0801,0801,0701,0703,0001,070
1994-05-241,0701,0701,0701,0701,0001,070
1994-05-231,0701,0701,0701,0702,0001,070
1994-05-201,0701,0701,0701,0701,0001,070
1994-05-191,0701,0701,0701,0701,0001,070
1994-05-181,0701,0701,0701,0701,0001,070
1994-05-171,0701,0701,0701,0704,0001,070
1994-05-161,0701,0701,0701,0702,0001,070
1994-05-131,0901,1001,0701,0805,0001,080
1994-05-121,1501,1501,1501,1505,0001,150
1994-05-111,1301,1601,1301,15032,0001,150
1994-05-101,0601,1001,0601,10032,0001,100
1994-05-091,0001,0501,0001,04012,0001,040
1994-05-0697098097098013,000980
1994-05-029509509509502,000950
1994-04-279309309309301,000930
1994-04-259309309309301,000930
1994-04-219209209209205,000920
1994-04-209159159159151,000915
1994-04-149159159159151,000915
1994-04-139159159159152,000915
1994-04-119159159159151,000915
1994-04-089159159159151,000915
1994-04-069149149149141,000914
1994-04-059499499249244,000924
1994-04-0495095095095013,000950
1994-04-019409409409401,000940
1994-03-309509509509501,000950
1994-03-289599609599602,000960
1994-03-249609609609601,000960
1994-03-229609609609606,000960
1994-03-1896096096096011,000960
1994-03-1793596093596024,000960
1994-03-1695595593593513,000935
1994-03-159309309309302,000930
1994-03-1498098093093018,000930
1994-03-0895595595495415,000954
1994-03-079709709609604,000960
1994-03-049719719709709,000970
1994-03-039859859859851,000985
1994-03-021,0101,0101,0001,0003,0001,000
1994-03-011,0001,0101,0001,0006,0001,000
1994-02-281,0301,0301,0301,0302,0001,030
1994-02-231,0501,0501,0501,0505,0001,050
1994-02-161,0301,03099099010,000990
1994-02-151,0301,0301,0301,0301,0001,030
1994-02-101,0501,0501,0301,0302,0001,030
1994-02-091,0301,0301,0301,0301,0001,030
1994-02-081,0401,0401,0301,0303,0001,030
1994-02-071,0201,0201,0201,0201,0001,020
1994-02-049901,0209901,0205,0001,020
1994-02-031,0101,0101,0101,0101,0001,010
1994-02-021,0701,0701,0301,0304,0001,030
1994-02-011,0801,0901,0601,0609,0001,060
1994-01-311,0801,0801,0801,0804,0001,080
1994-01-281,0101,0109819817,000981
1994-01-279901,0109901,0105,0001,010
1994-01-269809809809803,000980
1994-01-259809809809802,000980
1994-01-249909909759754,000975
1994-01-211,0101,0101,0101,0101,0001,010
1994-01-209951,0009951,0006,0001,000
1994-01-181,0901,0901,0801,09019,0001,090
1994-01-171,0301,0301,0301,03015,0001,030
1994-01-149609809609803,000980
1994-01-1395096095096012,000960
1994-01-129559559559551,000955
1994-01-119549549509508,000950
1994-01-109509509499494,000949
1994-01-079209209209208,000920
1994-01-069009009009002,000900
1994-01-058959008959007,000900

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