5817 JMACS(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304954954954951,000495
2004-12-294994994854855,000485
2004-12-285075075075072,000507
2004-12-275105105105103,000510
2004-12-245105105105106,000510
2004-12-224924924924921,000492
2004-12-204904904904902,000490
2004-12-165035034904905,000490
2004-12-154985104985107,000510
2004-12-144984984984983,000498
2004-12-134984984874874,000487
2004-12-094934934934931,000493
2004-12-084834834834831,000483
2004-12-074914914784789,000478
2004-12-034914914914911,000491
2004-11-304884924884922,000492
2004-11-294924924914913,000491
2004-11-264904904904901,000490
2004-11-224904904904901,000490
2004-11-164874874854853,000485
2004-11-154824874824872,000487
2004-11-125005005005001,000500
2004-11-114914964914962,000496
2004-11-094884884854852,000485
2004-11-085005005005002,000500
2004-11-044975004975005,000500
2004-11-024924994924996,000499
2004-11-014944944944941,000494
2004-10-294854854854853,000485
2004-10-284904904854852,000485
2004-10-264964964964961,000496
2004-10-254954954954952,000495
2004-10-214904964904964,000496
2004-10-2049049549049511,000495
2004-10-194824824824821,000482
2004-10-184924944924943,000494
2004-10-134854854824823,000482
2004-10-124794794794791,000479
2004-10-084744744744742,000474
2004-10-054754754754753,000475
2004-10-044754804754803,000480
2004-10-0146549546049518,000495
2004-09-274704704664668,000466
2004-09-244704704704704,000470
2004-09-224804804764765,000476
2004-09-214844844804803,000480
2004-09-174844844844842,000484
2004-09-134844844844841,000484
2004-09-104794794794791,000479
2004-09-0948049448049414,000494
2004-09-074804804804802,000480
2004-09-064804804804802,000480
2004-09-0347248047048012,000480
2004-09-024714714704702,000470
2004-09-014704704704702,000470
2004-08-314704704704705,000470
2004-08-304854854804806,000480
2004-08-274714804714803,000480
2004-08-244704704704701,000470
2004-08-234774774774772,000477
2004-08-194914914914911,000491
2004-08-184614614614612,000461
2004-08-1646746746046012,000460
2004-08-1347147147047014,000470
2004-08-094704704704705,000470
2004-08-064724724724721,000472
2004-08-054754754754752,000475
2004-08-0447547547547513,000475
2004-08-034774774774775,000477
2004-08-024804804804807,000480
2004-07-294984984984981,000498
2004-07-284824824814813,000481
2004-07-264854854814815,000481
2004-07-214884884834836,000483
2004-07-204884884884883,000488
2004-07-154934934934932,000493
2004-07-134914934914932,000493
2004-07-124914914914911,000491
2004-07-094874874874871,000487
2004-07-084874874874871,000487
2004-07-074874874874871,000487
2004-07-065005005005001,000500
2004-07-054854854854851,000485
2004-07-024904904854854,000485
2004-07-014904904904902,000490
2004-06-304904904904902,000490
2004-06-294804894804893,000489
2004-06-254904904784785,000478
2004-06-234945004904908,000490
2004-06-224834844834842,000484
2004-06-214814814814814,000481
2004-06-114904904904901,000490
2004-06-104854854854851,000485
2004-06-094814814814811,000481
2004-06-044854854854851,000485
2004-05-314674674674672,000467
2004-05-284734734734731,000473
2004-05-184644644634632,000463
2004-05-174624624624623,000462
2004-05-114704704604603,000460
2004-05-105005005005001,000500
2004-05-075005005005001,000500
2004-05-064954954954951,000495
2004-04-305005004955003,000500
2004-04-285035035035031,000503
2004-04-275025034975034,000503
2004-04-265005004995003,000500
2004-04-235035035005002,000500
2004-04-225055075055075,000507
2004-04-215005075005046,000504
2004-04-2050050049550011,000500
2004-04-195105104954956,000495
2004-04-154814814804814,000481
2004-04-145005004904904,000490
2004-04-134954954904955,000495
2004-04-124904914904904,000490
2004-04-094804894804893,000489
2004-04-084774774774771,000477
2004-04-074804854804855,000485
2004-04-064844844844842,000484
2004-04-054904904654655,000465
2004-03-314995004995003,000500
2004-03-304704704704702,000470
2004-03-294624624554554,000455
2004-03-264704704704703,000470
2004-03-254704704704703,000470
2004-03-244704704704705,000470
2004-03-224824824824821,000482
2004-03-184804804744742,000474
2004-03-164804904804902,000490
2004-03-124904954904956,000495
2004-03-105005005005001,000500
2004-03-085005005005001,000500
2004-03-054954954954951,000495
2004-03-024824824824826,000482
2004-03-014764804764804,000480
2004-02-244954954754754,000475
2004-02-235205205205201,000520
2004-02-205065065045047,000504
2004-02-1951051050450411,000504
2004-02-185105205105209,000520
2004-02-175025025025024,000502
2004-02-165105105105108,000510
2004-02-1351551551151214,000512
2004-02-125105155105156,000515
2004-02-095005005005001,000500
2004-02-065005005005005,000500
2004-02-055055055055051,000505
2004-02-045005055005052,000505
2004-02-035005015005006,000500
2004-02-025015015015011,000501
2004-01-305255355255258,000525
2004-01-2852452552452515,000525
2004-01-2751052551052515,000525
2004-01-265205205155159,000515
2004-01-2351552551551523,000515
2004-01-2250051050050543,000505
2004-01-2146550046550035,000500
2004-01-2045046545046526,000465
2004-01-194504504334335,000433
2004-01-1645045044644712,000447
2004-01-154504504464462,000446
2004-01-144504504494508,000450
2004-01-1344445044445017,000450
2004-01-0944145044044017,000440
2004-01-084304314304315,000431
2004-01-0743044043043116,000431
2004-01-064264394264309,000430
2004-01-054204204204203,000420

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