5817 JMACS(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,0201,0201,0201,0201,0001,020
1995-12-281,0201,0201,0201,0203,0001,020
1995-12-261,0401,0401,0401,0401,0001,040
1995-12-221,0201,0201,0001,0002,0001,000
1995-12-211,0001,0001,0001,0003,0001,000
1995-12-201,0101,0101,0101,0103,0001,010
1995-12-151,0301,0301,0201,0203,0001,020
1995-12-141,0201,0201,0201,0208,0001,020
1995-12-111,0201,0201,0201,0203,0001,020
1995-12-041,0001,0001,0001,0001,0001,000
1995-12-019619709619703,000970
1995-11-289419419419413,000941
1995-11-2495195194194115,000941
1995-11-209659659519519,000951
1995-11-149709709709701,000970
1995-11-109709709709701,000970
1995-11-099609609609601,000960
1995-11-079259259259251,000925
1995-11-069459459459451,000945
1995-11-029509509509501,000950
1995-10-319459459459451,000945
1995-10-279509509509502,000950
1995-10-259209209209201,000920
1995-10-248908908908901,000890
1995-10-238958958958951,000895
1995-10-208909008909003,000900
1995-10-168858858858851,000885
1995-10-129009009009001,000900
1995-10-058959008959006,000900
1995-10-039009009009001,000900
1995-10-028878878878871,000887
1995-09-288878878878871,000887
1995-09-278908908908902,000890
1995-09-268959008959004,000900
1995-09-219009009009001,000900
1995-09-209109109109101,000910
1995-09-128708708708701,000870
1995-09-068698698698691,000869
1995-09-048998998998991,000899
1995-08-318919008919004,000900
1995-08-288608608608601,000860
1995-08-258658658608604,000860
1995-08-228608658608652,000865
1995-08-098998998998993,000899
1995-08-048998998998991,000899
1995-08-028988998988992,000899
1995-07-288998998998991,000899
1995-07-259009009009001,000900
1995-07-248918918918912,000891
1995-07-208918918918911,000891
1995-07-198948948948941,000894
1995-07-188918918918911,000891
1995-07-148658658658652,000865
1995-07-138218408218404,000840
1995-07-128208208208201,000820
1995-07-118158208158202,000820
1995-07-107887887887881,000788
1995-07-077757807757807,000780
1995-07-067757757757751,000775
1995-07-058008008008001,000800
1995-07-048008008008001,000800
1995-06-298008008008001,000800
1995-06-268148158148153,000815
1995-06-238158158158156,000815
1995-06-228008008008001,000800
1995-06-218008008008001,000800
1995-06-208008008008001,000800
1995-06-198008008008001,000800
1995-06-168058058058051,000805
1995-06-158108108108101,000810
1995-06-098958958958951,000895
1995-06-089009009009001,000900
1995-06-029709709709701,000970
1995-05-319459459459451,000945
1995-05-091,0501,0501,0301,0302,0001,030
1995-05-021,1001,1001,1001,1001,0001,100
1995-04-271,0801,0801,0801,0801,0001,080
1995-04-251,1001,1001,1001,1001,0001,100
1995-04-241,1001,1001,1001,1002,0001,100
1995-04-211,0601,0701,0501,0703,0001,070
1995-04-201,0501,0501,0501,0501,0001,050
1995-04-181,0301,0301,0301,0301,0001,030
1995-04-131,0501,0501,0501,0501,0001,050
1995-04-111,0101,0101,0101,0101,0001,010
1995-04-071,0001,0001,0001,0001,0001,000
1995-04-051,0101,0101,0101,0101,0001,010
1995-03-309709709709701,000970
1995-03-239509509459452,000945
1995-03-169509509509503,000950
1995-03-1598598596096010,000960
1995-03-141,0201,02099099510,000995
1995-03-131,0401,0401,0301,0304,0001,030
1995-03-101,0501,0501,0501,0502,0001,050
1995-03-091,0601,0601,0601,0601,0001,060
1995-03-081,1001,1001,0601,06016,0001,060
1995-03-071,1001,1001,1001,1003,0001,100
1995-03-021,1201,1201,1201,1201,0001,120
1995-02-281,1201,1201,1201,1202,0001,120
1995-02-271,0901,0901,0801,0804,0001,080
1995-02-241,1301,1301,1301,1308,0001,130
1995-02-231,1301,1301,1301,13016,0001,130
1995-02-221,1301,1401,1301,14016,0001,140
1995-02-211,1301,1301,1301,13010,0001,130
1995-02-201,1301,1301,1301,1304,0001,130
1995-02-171,1401,1401,1301,1303,0001,130
1995-02-161,1301,1301,1301,1305,0001,130
1995-02-151,1501,1501,1501,1502,0001,150
1995-02-141,1401,1401,1401,1403,0001,140
1995-02-131,1401,1401,1401,1401,0001,140
1995-02-091,1401,1401,1401,1402,0001,140
1995-02-081,1501,1501,1301,1305,0001,130
1995-02-071,1601,1701,1601,1702,0001,170
1995-02-061,1301,1701,1301,1605,0001,160
1995-02-031,1501,1501,1301,1306,0001,130
1995-02-021,1701,1701,1301,1307,0001,130
1995-02-011,1501,1501,1501,1503,0001,150
1995-01-311,2101,2101,1901,19031,0001,190
1995-01-301,1601,2101,1601,19057,0001,190
1995-01-271,0801,1501,0701,14053,0001,140
1995-01-261,0401,0801,0301,06015,0001,060
1995-01-259951,0109951,01015,0001,010
1995-01-249899909899902,000990
1995-01-239901,0009901,0006,0001,000
1995-01-2097498597498513,000985
1995-01-1993697693697611,000976
1995-01-188978978978971,000897
1995-01-099009008958952,000895
1995-01-069059059059054,000905
1995-01-059059059059051,000905

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