5817 JMACS(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-305605605605601,000560
1997-12-295505505505502,000550
1997-12-265605605605602,000560
1997-12-255405505405503,000550
1997-12-245505505355355,000535
1997-12-195505505305407,000540
1997-12-175605605605603,000560
1997-12-155705705705704,000570
1997-12-125705755705753,000575
1997-12-115855855855853,000585
1997-12-105905955905953,000595
1997-12-096106106006004,000600
1997-12-086106106106101,000610
1997-12-056206206206202,000620
1997-12-046306306306301,000630
1997-12-026506506406403,000640
1997-12-016406506406406,000640
1997-11-286406406296399,000639
1997-11-266606606606601,000660
1997-11-196906906906901,000690
1997-11-186906906906901,000690
1997-11-057097096996996,000699
1997-10-246996996996992,000699
1997-10-236996996996995,000699
1997-10-156996996996992,000699
1997-10-147197197197193,000719
1997-10-027807807597593,000759
1997-09-267807807807803,000780
1997-09-197957967957962,000796
1997-09-188008008008002,000800
1997-09-118108108108103,000810
1997-09-088208208108102,000810
1997-09-028508508508501,000850
1997-08-298308308308304,000830
1997-08-268158158158151,000815
1997-08-218458458458451,000845
1997-08-188958958958951,000895
1997-08-049259259259251,000925
1997-08-019009159009152,000915
1997-07-258998998998991,000899
1997-07-238908908798793,000879
1997-07-229009009009002,000900
1997-07-169009009009001,000900
1997-07-159209209209203,000920
1997-07-1493093092492411,000924
1997-07-1192693092193015,000930
1997-07-109299299299291,000929
1997-07-089449449449441,000944
1997-07-049689789689788,000978
1997-07-029669709669703,000970
1997-07-019509509509501,000950
1997-06-309409509409503,000950
1997-06-279359359359351,000935
1997-06-269309409309407,000940
1997-06-259409409309304,000930
1997-06-249319319309305,000930
1997-06-239519519409407,000940
1997-06-2093095093094130,000941
1997-06-199309309309304,000930
1997-06-179319319309304,000930
1997-06-139309309219215,000921
1997-06-1292092092092014,000920
1997-06-119309309309303,000930
1997-06-099209209209201,000920
1997-06-059209209209201,000920
1997-06-049359359359351,000935
1997-06-039359359359353,000935
1997-05-309209259209253,000925
1997-05-299119119119111,000911
1997-05-279109109109102,000910
1997-05-269109109109102,000910
1997-05-239189209189202,000920
1997-05-208908908908901,000890
1997-05-199009009009005,000900
1997-05-148918918918911,000891
1997-05-099219219219212,000921
1997-05-079219219219211,000921
1997-05-029429429409402,000940
1997-05-019429429429421,000942
1997-04-289009139009127,000912
1997-04-2589190088589540,000895
1997-04-248708708658654,000865
1997-04-2387187186686920,000869
1997-04-2287187187187110,000871
1997-04-188648658648652,000865
1997-04-158658658658653,000865
1997-04-108658658658651,000865
1997-04-078658658658651,000865
1997-04-029299299299291,000929
1997-03-319009009009002,000900
1997-03-278708708708702,000870
1997-03-269059059059051,000905
1997-03-259059059059051,000905
1997-03-199299299299297,000929
1997-03-189299299299297,000929
1997-03-049309309309301,000930
1997-03-039309309309302,000930
1997-02-279129309129303,000930
1997-02-269309309309302,000930
1997-02-259309309309301,000930
1997-02-219309309309301,000930
1997-02-179319319319311,000931
1997-02-149309309309301,000930
1997-02-139509509509501,000950
1997-02-129509709509703,000970
1997-02-109509709509706,000970
1997-02-069509709509705,000970
1997-02-059709709709702,000970
1997-02-049829829759753,000975
1997-02-039809809809805,000980
1997-01-289899899899893,000989
1997-01-249909909909901,000990
1997-01-099909909909901,000990
1997-01-089919919919911,000991
1997-01-071,0001,0001,0001,0001,0001,000

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