5817 JMACS(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-259819819819811,000981
1996-12-249819819819811,000981
1996-12-209819819819811,000981
1996-12-189919919919911,000991
1996-12-1799199199199112,000991
1996-12-131,0201,0201,0201,0201,0001,020
1996-12-121,0001,0001,0001,0003,0001,000
1996-12-059901,0209901,0207,0001,020
1996-12-031,0301,0301,0301,0301,0001,030
1996-11-281,0401,0401,0401,0403,0001,040
1996-11-251,1001,1001,0401,0402,0001,040
1996-11-221,0901,0901,0901,0902,0001,090
1996-11-201,0901,0901,0901,0902,0001,090
1996-11-121,0901,0901,0901,0901,0001,090
1996-11-111,1001,1001,0901,0904,0001,090
1996-11-081,1001,1001,1001,10010,0001,100
1996-11-071,1001,1001,1001,1001,0001,100
1996-11-051,1201,1201,1001,1002,0001,100
1996-11-011,1001,1001,1001,1009,0001,100
1996-10-291,1001,1001,1001,1003,0001,100
1996-10-251,1201,1301,1201,1307,0001,130
1996-10-241,1101,1201,1101,1207,0001,120
1996-10-231,1101,1301,1001,13020,0001,130
1996-10-221,1001,1301,1001,13018,0001,130
1996-10-211,1001,1001,0901,0908,0001,090
1996-10-181,0101,0301,0101,0302,0001,030
1996-10-171,0101,0101,0101,0101,0001,010
1996-10-161,0101,0101,0101,0102,0001,010
1996-10-151,0001,0101,0001,0102,0001,010
1996-10-111,0001,0001,0001,0002,0001,000
1996-10-041,0201,0201,0201,0204,0001,020
1996-10-031,0401,0401,0401,04019,0001,040
1996-10-021,0401,0401,0401,0406,0001,040
1996-10-011,0401,0401,0401,0401,0001,040
1996-09-251,0101,0101,0101,0101,0001,010
1996-09-181,0101,0101,0101,0101,0001,010
1996-09-051,0101,0201,0101,0202,0001,020
1996-09-041,0301,0301,0301,0303,0001,030
1996-09-031,0601,0601,0601,0601,0001,060
1996-08-291,0301,0601,0301,0602,0001,060
1996-08-261,0601,0601,0601,0605,0001,060
1996-08-231,0601,0601,0601,0603,0001,060
1996-08-221,0601,0601,0601,0601,0001,060
1996-08-191,0601,0601,0601,06010,0001,060
1996-08-161,0601,0601,0601,0601,0001,060
1996-08-131,0501,0601,0501,0602,0001,060
1996-08-081,0501,0601,0301,06037,0001,060
1996-08-071,0701,0901,0701,07021,0001,070
1996-08-061,0801,1001,0801,10011,0001,100
1996-08-051,0701,0801,0701,0804,0001,080
1996-08-021,0601,0601,0501,0607,0001,060
1996-08-011,0501,0501,0501,0503,0001,050
1996-07-311,0601,0601,0501,06015,0001,060
1996-07-301,0701,0901,0601,08017,0001,080
1996-07-291,0701,0701,0701,0708,0001,070
1996-07-251,0901,0901,0901,0901,0001,090
1996-07-241,0601,0601,0601,0602,0001,060
1996-07-231,0601,0901,0601,09020,0001,090
1996-07-221,0901,0901,0701,0706,0001,070
1996-07-191,0701,0701,0701,0701,0001,070
1996-07-171,0701,0701,0701,0704,0001,070
1996-07-161,0501,0701,0501,0703,0001,070
1996-07-151,0901,0901,0601,0602,0001,060
1996-07-121,0501,0501,0501,0502,0001,050
1996-07-111,0501,0701,0501,0705,0001,070
1996-07-101,0501,0501,0501,0505,0001,050
1996-07-091,0501,0501,0501,05011,0001,050
1996-07-081,0501,0501,0501,0505,0001,050
1996-07-051,0501,0501,0501,0507,0001,050
1996-07-041,0401,0501,0401,05014,0001,050
1996-07-031,0501,0501,0501,0508,0001,050
1996-07-021,0601,0601,0601,0604,0001,060
1996-07-011,0501,0601,0501,0506,0001,050
1996-06-281,0301,0601,0301,0607,0001,060
1996-06-271,0401,0501,0401,0502,0001,050
1996-06-261,0001,0001,0001,0001,0001,000
1996-06-251,0001,0101,0001,0005,0001,000
1996-06-241,0001,0001,0001,0001,0001,000
1996-06-211,0001,0001,0001,0003,0001,000
1996-06-201,0001,0001,0001,0001,0001,000
1996-06-191,0001,0001,0001,0001,0001,000
1996-06-179979979979974,000997
1996-06-149979979979975,000997
1996-06-111,0101,0101,0001,0104,0001,010
1996-06-101,0001,0001,0001,00010,0001,000
1996-06-071,0001,0001,0001,0001,0001,000
1996-06-069801,00098099018,000990
1996-06-059809809809801,000980
1996-06-049819859809856,000985
1996-06-0398098298098115,000981
1996-05-309709709709708,000970
1996-05-289709709709701,000970
1996-05-279909959909906,000990
1996-05-241,0001,0101,0001,0104,0001,010
1996-05-221,0601,0601,0601,0601,0001,060
1996-05-211,0801,0801,0801,0804,0001,080
1996-05-171,0601,0601,0601,0601,0001,060
1996-05-161,0401,0401,0401,0401,0001,040
1996-05-151,0301,0601,0301,0609,0001,060
1996-05-101,0601,0701,0601,0703,0001,070
1996-05-091,0601,0601,0501,0604,0001,060
1996-05-081,0601,0601,0401,0603,0001,060
1996-05-071,0801,0801,0501,08016,0001,080
1996-05-021,1101,1101,1001,1002,0001,100
1996-05-011,0101,0701,0101,0705,0001,070
1996-04-301,0901,0909909908,000990
1996-04-261,0601,1301,0601,13010,0001,130
1996-04-251,0901,0901,0601,0604,0001,060
1996-04-241,0101,0501,0101,0506,0001,050
1996-04-231,0501,0501,0501,0507,0001,050
1996-04-221,0101,0101,0101,0106,0001,010
1996-04-169659659659651,000965
1996-04-159659659659651,000965
1996-04-129659659659652,000965
1996-04-119709709709701,000970
1996-04-109589589589581,000958
1996-04-088958958958957,000895
1996-04-0589089589089511,000895
1996-04-048908908908906,000890
1996-04-038898908898904,000890
1996-04-028908908908905,000890
1996-04-019009008908907,000890
1996-03-299009009009007,000900
1996-03-2889090089090024,000900
1996-03-2790090089089075,000890
1996-03-2690090090090011,000900
1996-03-2292692691091010,000910
1996-03-189269269269263,000926
1996-03-159269269209207,000920
1996-03-149269269269263,000926
1996-03-139319319319311,000931
1996-03-129269269269261,000926
1996-03-119269269269261,000926
1996-03-089499499499491,000949
1996-03-079509509499494,000949
1996-03-069509509509501,000950
1996-03-049609759609753,000975
1996-02-299959959959952,000995
1996-02-201,0001,0001,0001,0004,0001,000
1996-02-141,0001,0001,0001,00011,0001,000
1996-02-091,0401,0401,0401,0405,0001,040
1996-02-081,0401,0401,0401,0405,0001,040
1996-02-061,0001,0001,0001,0001,0001,000
1996-02-051,0401,0401,0201,0202,0001,020
1996-02-021,0401,0401,0201,0204,0001,020
1996-01-3098098098098010,000980
1996-01-2597898397898011,000980
1996-01-229789789789783,000978
1996-01-189989989989982,000998
1996-01-1799099499099411,000994
1996-01-161,0001,0001,0001,0001,0001,000
1996-01-091,0001,0001,0001,0003,0001,000
1996-01-081,0101,0101,0101,01050,0001,010
1996-01-051,0101,0101,0101,0101,0001,010
1996-01-041,0201,0201,0201,0202,0001,020

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