5817 JMACS(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-28	410	410	410	410	1,000	410
1998-12-22	410	410	410	410	2,000	410
1998-12-16	400	400	400	400	1,000	400
1998-12-15	400	400	400	400	1,000	400
1998-12-08	390	390	390	390	3,000	390
1998-12-04	390	390	390	390	1,000	390
1998-12-02	420	420	420	420	1,000	420
1998-11-27	400	400	400	400	1,000	400
1998-11-26	400	400	400	400	1,000	400
1998-11-25	400	400	400	400	3,000	400
1998-11-17	400	400	400	400	2,000	400
1998-11-13	400	400	395	395	2,000	395
1998-11-04	420	420	420	420	1,000	420
1998-11-02	361	361	361	361	1,000	361
1998-10-27	360	360	360	360	1,000	360
1998-10-26	355	355	355	355	1,000	355
1998-10-23	360	360	360	360	3,000	360
1998-10-22	365	365	360	360	2,000	360
1998-10-16	360	365	360	365	3,000	365
1998-10-12	360	360	360	360	1,000	360
1998-10-08	360	360	360	360	1,000	360
1998-10-06	345	345	345	345	1,000	345
1998-10-02	410	410	410	410	1,000	410
1998-09-29	400	400	400	400	1,000	400
1998-09-28	400	400	400	400	1,000	400
1998-09-21	397	397	397	397	1,000	397
1998-09-18	399	399	399	399	1,000	399
1998-09-16	400	400	400	400	2,000	400
1998-09-11	412	412	412	412	2,000	412
1998-09-10	412	412	412	412	2,000	412
1998-09-09	424	424	419	419	4,000	419
1998-09-08	429	429	429	429	2,000	429
1998-09-07	435	435	434	434	3,000	434
1998-09-04	438	438	438	438	1,000	438
1998-09-02	439	439	439	439	1,000	439
1998-09-01	439	439	439	439	3,000	439
1998-08-27	449	449	449	449	1,000	449
1998-08-26	450	450	450	450	1,000	450
1998-08-25	450	450	450	450	1,000	450
1998-08-24	450	450	450	450	1,000	450
1998-08-21	456	460	450	450	5,000	450
1998-08-18	455	455	455	455	3,000	455
1998-08-17	455	455	455	455	5,000	455
1998-08-14	460	460	460	460	1,000	460
1998-08-13	465	465	465	465	1,000	465
1998-08-12	470	470	470	470	1,000	470
1998-08-11	470	470	470	470	1,000	470
1998-08-10	470	470	470	470	2,000	470
1998-08-06	470	470	470	470	2,000	470
1998-08-05	472	472	470	470	7,000	470
1998-08-04	478	478	475	475	4,000	475
1998-08-03	478	478	477	478	7,000	478
1998-07-31	480	480	478	478	7,000	478
1998-07-30	484	484	480	480	5,000	480
1998-07-27	490	490	490	490	4,000	490
1998-07-24	490	490	489	490	7,000	490
1998-07-22	490	493	490	493	7,000	493
1998-07-21	484	484	484	484	1,000	484
1998-07-17	494	494	484	484	5,000	484
1998-07-16	499	499	493	494	6,000	494
1998-07-15	500	500	500	500	4,000	500
1998-07-14	484	484	484	484	4,000	484
1998-07-02	520	520	515	515	2,000	515
1998-07-01	489	489	489	489	1,000	489
1998-06-30	485	485	485	485	1,000	485
1998-06-25	500	500	500	500	3,000	500
1998-06-24	490	490	490	490	2,000	490
1998-06-22	494	494	494	494	4,000	494
1998-06-18	520	520	520	520	1,000	520
1998-06-15	494	494	494	494	1,000	494
1998-06-11	494	494	494	494	1,000	494
1998-06-04	490	490	490	490	1,000	490
1998-06-03	505	505	505	505	1,000	505
1998-06-02	500	500	500	500	1,000	500
1998-06-01	485	485	485	485	2,000	485
1998-05-29	485	485	485	485	1,000	485
1998-05-28	484	484	484	484	1,000	484
1998-05-27	510	510	480	480	3,000	480
1998-05-25	503	530	503	530	2,000	530
1998-05-22	502	502	502	502	1,000	502
1998-05-20	492	492	492	492	1,000	492
1998-05-13	490	490	490	490	1,000	490
1998-05-08	494	494	489	489	4,000	489
1998-05-07	500	500	500	500	1,000	500
1998-05-06	570	570	570	570	1,000	570
1998-04-24	584	584	575	575	3,000	575
1998-04-17	600	600	600	600	1,000	600
1998-04-16	600	610	600	609	7,000	609
1998-04-15	530	550	530	550	11,000	550
1998-04-14	510	510	510	510	1,000	510
1998-04-13	508	509	508	509	2,000	509
1998-04-08	472	475	470	470	26,000	470
1998-04-07	480	480	471	472	29,000	472
1998-04-06	480	483	477	478	15,000	478
1998-04-03	489	489	480	480	10,000	480
1998-04-02	545	545	489	492	13,000	492
1998-04-01	541	541	540	540	7,000	540
1998-03-31	546	546	546	546	2,000	546
1998-03-30	546	546	546	546	1,000	546
1998-03-27	549	550	549	550	4,000	550
1998-03-26	559	559	559	559	2,000	559
1998-03-25	569	569	569	569	2,000	569
1998-03-24	560	570	560	570	5,000	570
1998-03-23	590	590	590	590	1,000	590
1998-03-19	599	600	599	600	4,000	600
1998-03-18	600	600	600	600	3,000	600
1998-03-13	570	570	560	570	4,000	570
1998-03-11	590	590	571	571	2,000	571
1998-03-06	570	570	570	570	3,000	570
1998-03-05	570	570	570	570	2,000	570
1998-03-03	630	630	620	620	2,000	620
1998-02-27	581	610	581	610	6,000	610
1998-02-25	580	580	580	580	4,000	580
1998-02-24	626	635	626	630	7,000	630
1998-02-23	650	650	650	650	3,000	650
1998-02-20	635	635	630	630	4,000	630
1998-02-16	650	650	640	645	5,000	645
1998-02-13	680	680	680	680	1,000	680
1998-02-12	680	680	680	680	3,000	680
1998-02-10	680	680	680	680	3,000	680
1998-02-09	680	690	680	680	9,000	680
1998-02-06	640	660	640	660	8,000	660
1998-02-05	630	630	630	630	3,000	630
1998-02-04	590	620	590	615	25,000	615
1998-02-03	590	590	580	580	5,000	580
1998-01-30	575	575	570	570	3,000	570
1998-01-29	599	600	569	570	29,000	570
1998-01-28	573	590	573	590	18,000	590
1998-01-27	570	575	570	570	11,000	570
1998-01-26	558	570	558	570	27,000	570
1998-01-23	540	558	540	558	19,000	558
1998-01-22	521	525	521	525	14,000	525
1998-01-21	501	511	501	511	8,000	511
1998-01-20	515	525	500	500	9,000	500
1998-01-19	511	511	505	505	10,000	505
1998-01-16	501	501	501	501	2,000	501
1998-01-14	494	494	494	494	3,000	494
1998-01-08	495	499	490	490	22,000	490
1998-01-07	520	520	510	510	7,000	510
1998-01-06	530	530	530	530	4,000	530

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30