5817 JMACS(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3041542041542013,000420
2003-12-294044104044105,000410
2003-12-264044044044041,000404
2003-12-254014014014012,000401
2003-12-244004004004003,000400
2003-12-184004004004005,000400
2003-12-173984003984002,000400
2003-12-164014014014012,000401
2003-12-154004014004015,000401
2003-12-104004004004003,000400
2003-12-084054054054052,000405
2003-12-043954003904007,000400
2003-12-033943943943941,000394
2003-12-024194194194191,000419
2003-11-273903903903902,000390
2003-11-213903903903902,000390
2003-11-193903903903901,000390
2003-11-174004004004001,000400
2003-11-144004004004001,000400
2003-11-124074074004003,000400
2003-11-114074084034084,000408
2003-11-104124124124121,000412
2003-11-064104104104101,000410
2003-11-054124124124121,000412
2003-10-314094124094124,000412
2003-10-3041041041041024,000410
2003-10-284004004004001,000400
2003-10-244104104004002,000400
2003-10-2340841040841047,000410
2003-10-214094094004017,000401
2003-10-204064104064105,000410
2003-10-174104104104102,000410
2003-10-164094094094092,000409
2003-10-1540041040040812,000408
2003-10-1439741039639910,000399
2003-10-103963963963966,000396
2003-10-084104103903909,000390
2003-10-074004004004001,000400
2003-10-063903953903953,000395
2003-10-0338939038939011,000390
2003-10-023903903903901,000390
2003-09-303933933903902,000390
2003-09-263933933933931,000393
2003-09-253903903903901,000390
2003-09-243893903893902,000390
2003-09-223923923923921,000392
2003-09-183913913913916,000391
2003-09-173913913913919,000391
2003-09-163913913913912,000391
2003-09-123913913913911,000391
2003-09-113813813813811,000381
2003-09-103913913903905,000390
2003-09-093913913913912,000391
2003-09-083953953953951,000395
2003-09-053903953903956,000395
2003-09-043903903903902,000390
2003-09-033953953953951,000395
2003-08-273893893893899,000389
2003-08-263893893893891,000389
2003-08-253893893893891,000389
2003-08-223893893893891,000389
2003-08-193883883883881,000388
2003-08-153893893893892,000389
2003-08-143893893893891,000389
2003-08-113893893893897,000389
2003-08-083893893893891,000389
2003-08-053903903903901,000390
2003-08-043903903903901,000390
2003-08-013903903903902,000390
2003-07-293893903893903,000390
2003-07-283903903903902,000390
2003-07-253903903903901,000390
2003-07-243903903903902,000390
2003-07-223893893893891,000389
2003-07-173893893893891,000389
2003-07-163893903893903,000390
2003-07-153893893893892,000389
2003-07-143893893893892,000389
2003-07-113893893893892,000389
2003-07-083903903893892,000389
2003-07-033903903903905,000390
2003-07-023873903863906,000390
2003-07-013783873783877,000387
2003-06-303783783783782,000378
2003-06-273773783773785,000378
2003-06-253773773773776,000377
2003-06-243753773753775,000377
2003-06-233753753753751,000375
2003-06-183753753703702,000370
2003-06-093693803693753,000375
2003-06-063603603603601,000360
2003-06-033733733733733,000373
2003-05-303603603603601,000360
2003-05-263633633633632,000363
2003-05-223683683683681,000368
2003-05-193693693693691,000369
2003-05-163503503503501,000350
2003-05-153453453453451,000345
2003-05-093403423403426,000342
2003-05-083483483483481,000348
2003-05-063483483483481,000348
2003-05-023793793793792,000379
2003-05-013543543543541,000354
2003-04-303533533533531,000353
2003-04-253473473473472,000347
2003-04-183453453453453,000345
2003-04-173483483483481,000348
2003-04-153473473453452,000345
2003-04-073453453453451,000345
2003-04-033413413413411,000341
2003-04-023593593593592,000359
2003-03-313603603503502,000350
2003-03-253423503423503,000350
2003-03-243503503503501,000350
2003-03-173503503503501,000350
2003-03-143503503503501,000350
2003-03-123503503503504,000350
2003-03-073503503503501,000350
2003-03-063503503503501,000350
2003-03-053503503503501,000350
2003-03-043603603603602,000360
2003-03-033613613613611,000361
2003-02-283603603603605,000360
2003-02-253603603603603,000360
2003-02-243663733663734,000373
2003-02-213663663663662,000366
2003-02-203663663663664,000366
2003-02-193653653653657,000365
2003-02-183653653653654,000365
2003-02-173643653643656,000365
2003-02-143623653623654,000365
2003-02-133623623613625,000362
2003-02-123603603603606,000360
2003-02-103603603603603,000360
2003-02-043883883883881,000388
2003-01-313793793793792,000379
2003-01-293893893893891,000389
2003-01-243903903903901,000390
2003-01-084024024024022,000402
2003-01-074104104104102,000410

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