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
1998-12-284104104104101,000410
1998-12-224104104104102,000410
1998-12-164004004004001,000400
1998-12-154004004004001,000400
1998-12-083903903903903,000390
1998-12-043903903903901,000390
1998-12-024204204204201,000420
1998-11-274004004004001,000400
1998-11-264004004004001,000400
1998-11-254004004004003,000400
1998-11-174004004004002,000400
1998-11-134004003953952,000395
1998-11-044204204204201,000420
1998-11-023613613613611,000361
1998-10-273603603603601,000360
1998-10-263553553553551,000355
1998-10-233603603603603,000360
1998-10-223653653603602,000360
1998-10-163603653603653,000365
1998-10-123603603603601,000360
1998-10-083603603603601,000360
1998-10-063453453453451,000345
1998-10-024104104104101,000410
1998-09-294004004004001,000400
1998-09-284004004004001,000400
1998-09-213973973973971,000397
1998-09-183993993993991,000399
1998-09-164004004004002,000400
1998-09-114124124124122,000412
1998-09-104124124124122,000412
1998-09-094244244194194,000419
1998-09-084294294294292,000429
1998-09-074354354344343,000434
1998-09-044384384384381,000438
1998-09-024394394394391,000439
1998-09-014394394394393,000439
1998-08-274494494494491,000449
1998-08-264504504504501,000450
1998-08-254504504504501,000450
1998-08-244504504504501,000450
1998-08-214564604504505,000450
1998-08-184554554554553,000455
1998-08-174554554554555,000455
1998-08-144604604604601,000460
1998-08-134654654654651,000465
1998-08-124704704704701,000470
1998-08-114704704704701,000470
1998-08-104704704704702,000470
1998-08-064704704704702,000470
1998-08-054724724704707,000470
1998-08-044784784754754,000475
1998-08-034784784774787,000478
1998-07-314804804784787,000478
1998-07-304844844804805,000480
1998-07-274904904904904,000490
1998-07-244904904894907,000490
1998-07-224904934904937,000493
1998-07-214844844844841,000484
1998-07-174944944844845,000484
1998-07-164994994934946,000494
1998-07-155005005005004,000500
1998-07-144844844844844,000484
1998-07-025205205155152,000515
1998-07-014894894894891,000489
1998-06-304854854854851,000485
1998-06-255005005005003,000500
1998-06-244904904904902,000490
1998-06-224944944944944,000494
1998-06-185205205205201,000520
1998-06-154944944944941,000494
1998-06-114944944944941,000494
1998-06-044904904904901,000490
1998-06-035055055055051,000505
1998-06-025005005005001,000500
1998-06-014854854854852,000485
1998-05-294854854854851,000485
1998-05-284844844844841,000484
1998-05-275105104804803,000480
1998-05-255035305035302,000530
1998-05-225025025025021,000502
1998-05-204924924924921,000492
1998-05-134904904904901,000490
1998-05-084944944894894,000489
1998-05-075005005005001,000500
1998-05-065705705705701,000570
1998-04-245845845755753,000575
1998-04-176006006006001,000600
1998-04-166006106006097,000609
1998-04-1553055053055011,000550
1998-04-145105105105101,000510
1998-04-135085095085092,000509
1998-04-0847247547047026,000470
1998-04-0748048047147229,000472
1998-04-0648048347747815,000478
1998-04-0348948948048010,000480
1998-04-0254554548949213,000492
1998-04-015415415405407,000540
1998-03-315465465465462,000546
1998-03-305465465465461,000546
1998-03-275495505495504,000550
1998-03-265595595595592,000559
1998-03-255695695695692,000569
1998-03-245605705605705,000570
1998-03-235905905905901,000590
1998-03-195996005996004,000600
1998-03-186006006006003,000600
1998-03-135705705605704,000570
1998-03-115905905715712,000571
1998-03-065705705705703,000570
1998-03-055705705705702,000570
1998-03-036306306206202,000620
1998-02-275816105816106,000610
1998-02-255805805805804,000580
1998-02-246266356266307,000630
1998-02-236506506506503,000650
1998-02-206356356306304,000630
1998-02-166506506406455,000645
1998-02-136806806806801,000680
1998-02-126806806806803,000680
1998-02-106806806806803,000680
1998-02-096806906806809,000680
1998-02-066406606406608,000660
1998-02-056306306306303,000630
1998-02-0459062059061525,000615
1998-02-035905905805805,000580
1998-01-305755755705703,000570
1998-01-2959960056957029,000570
1998-01-2857359057359018,000590
1998-01-2757057557057011,000570
1998-01-2655857055857027,000570
1998-01-2354055854055819,000558
1998-01-2252152552152514,000525
1998-01-215015115015118,000511
1998-01-205155255005009,000500
1998-01-1951151150550510,000505
1998-01-165015015015012,000501
1998-01-144944944944943,000494
1998-01-0849549949049022,000490
1998-01-075205205105107,000510
1998-01-065305305305304,000530

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