5817 JMACS(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-243913913913911,000391
1999-12-223913913913913,000391
1999-12-173913913913914,000391
1999-12-163913913913912,000391
1999-12-153913913913913,000391
1999-12-133913913913911,000391
1999-12-093953953903915,000391
1999-12-063953953953951,000395
1999-12-024104104104101,000410
1999-11-303964013903903,000390
1999-11-294114113663664,000366
1999-11-254114114114112,000411
1999-11-244114114114111,000411
1999-11-104114114114111,000411
1999-11-054114114114112,000411
1999-11-024554554554554,000455
1999-10-274564564564562,000456
1999-10-254554554554551,000455
1999-10-074554554554551,000455
1999-10-064544554544555,000455
1999-10-044554554554551,000455
1999-09-294354354354351,000435
1999-09-224124124124124,000412
1999-09-214454454404405,000440
1999-09-074714714714712,000471
1999-09-064714714714711,000471
1999-09-034724724724722,000472
1999-09-024994994994991,000499
1999-08-264724724724721,000472
1999-08-254714714714712,000471
1999-08-244714714704703,000470
1999-08-234704704704701,000470
1999-08-204704704704701,000470
1999-08-174704704704702,000470
1999-08-164804804804801,000480
1999-08-124604704604703,000470
1999-08-114604604604603,000460
1999-08-104754754754752,000475
1999-08-094754754604755,000475
1999-08-064854854854851,000485
1999-08-054994994994991,000499
1999-08-045005005005001,000500
1999-08-035005005005001,000500
1999-08-025005005005002,000500
1999-07-285005005005002,000500
1999-07-275005005005001,000500
1999-07-235155155105105,000510
1999-07-225355355165165,000516
1999-07-165355405355354,000535
1999-07-155205205205202,000520
1999-07-145195205195202,000520
1999-07-125025205025202,000520
1999-07-095275275025022,000502
1999-07-085295295295292,000529
1999-07-074965004965003,000500
1999-07-064864944864946,000494
1999-07-054854854854852,000485
1999-07-024854854854851,000485
1999-06-304804804804802,000480
1999-06-294704804704802,000480
1999-06-284704704704705,000470
1999-06-254704704704702,000470
1999-06-2247047047047011,000470
1999-06-184804804804801,000480
1999-06-174704704704701,000470
1999-06-154704704654652,000465
1999-06-144564564514513,000451
1999-06-114554554504502,000450
1999-06-044704704704701,000470
1999-06-034704704704701,000470
1999-06-024904904904901,000490
1999-05-254714714704702,000470
1999-05-134714714714711,000471
1999-05-124804804804802,000480
1999-05-114914914904903,000490
1999-05-074904904904901,000490
1999-05-064804804714805,000480
1999-04-284694694694691,000469
1999-04-274684684684681,000468
1999-04-234704704684686,000468
1999-04-164714714704703,000470
1999-04-154704704704701,000470
1999-04-134954954954951,000495
1999-04-094994994994991,000499
1999-04-074474474474472,000447
1999-04-064464464464465,000446
1999-04-054454454454455,000445
1999-04-024454454454451,000445
1999-04-014464464464461,000446
1999-03-3143044042044016,000440
1999-03-304204204204201,000420
1999-03-264054054014028,000402
1999-03-253994003994005,000400
1999-03-234004004004001,000400
1999-03-184104104104103,000410
1999-03-174204204204201,000420
1999-03-024304304304301,000430
1999-02-254304304304304,000430
1999-02-234304304304301,000430
1999-02-224404404404401,000440
1999-02-194304304304301,000430
1999-02-184294294244243,000424
1999-02-174384384384383,000438
1999-02-153753753753755,000375
1999-02-093953953953951,000395
1999-02-083953953953951,000395
1999-02-043763763763761,000376
1999-02-033753753753752,000375
1999-02-023763763753754,000375
1999-02-0137537537537520,000375
1999-01-293753753753759,000375
1999-01-283773773773774,000377
1999-01-264304303803802,000380
1999-01-253913913913912,000391
1999-01-183683703683704,000370
1999-01-134384384384382,000438
1999-01-054404404404401,000440

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