5817 JMACS(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-286406406406401,000640
2006-12-276406406406401,000640
2006-12-266306306306301,000630
2006-12-216306306306304,000630
2006-12-206206296206292,000629
2006-12-196126156126129,000612
2006-12-1863563561161213,000612
2006-12-156336336156152,000615
2006-12-146456456156153,000615
2006-12-136356356356351,000635
2006-12-086406416406413,000641
2006-12-076406406406401,000640
2006-12-066306306306303,000630
2006-11-246356356356353,000635
2006-11-226406406356352,000635
2006-11-216406406406402,000640
2006-11-146596596596591,000659
2006-11-136406406406401,000640
2006-11-076666666666662,000666
2006-11-026416696406694,000669
2006-10-316406606406603,000660
2006-10-276406406406401,000640
2006-10-256596606596602,000660
2006-10-196506596506592,000659
2006-10-186406606406603,000660
2006-10-166506606506603,000660
2006-10-116506506506503,000650
2006-10-106506506506501,000650
2006-10-066506506506502,000650
2006-10-056756756516512,000651
2006-10-046906906906905,000690
2006-10-0365569365569016,000690
2006-10-026546546546541,000654
2006-09-296426516416514,000651
2006-09-266606606606601,000660
2006-09-256376376376371,000637
2006-09-226376376376371,000637
2006-09-156356356346342,000634
2006-09-146356356356352,000635
2006-09-136346346346341,000634
2006-09-116406406356358,000635
2006-09-086406406406402,000640
2006-09-076416416416411,000641
2006-08-296386386386381,000638
2006-08-286386416386415,000641
2006-08-236506506506501,000650
2006-08-186556556556551,000655
2006-08-176596596596591,000659
2006-08-116466566466562,000656
2006-08-016636636636631,000663
2006-07-316366566366562,000656
2006-07-2664964963463414,000634
2006-07-216516516516512,000651
2006-07-196586586506505,000650
2006-07-106556556556551,000655
2006-07-066506506506501,000650
2006-07-046666666466464,000646
2006-07-036666666666661,000666
2006-06-307007007007005,000700
2006-06-296346346346346,000634
2006-06-276376376376371,000637
2006-06-236416416416411,000641
2006-06-166416416416412,000641
2006-06-156366366366362,000636
2006-06-146366366366361,000636
2006-06-136366366356354,000635
2006-06-126356356356354,000635
2006-06-096346356346352,000635
2006-06-086346346346341,000634
2006-06-066356356356351,000635
2006-06-056356356356352,000635
2006-06-026356356346345,000634
2006-06-016346346346341,000634
2006-05-316496496346344,000634
2006-05-306496496496491,000649
2006-05-266506506506501,000650
2006-05-236346346346341,000634
2006-05-196506506506501,000650
2006-05-186506506506501,000650
2006-05-176556556556551,000655
2006-05-156556556556552,000655
2006-05-116606606606601,000660
2006-05-106606606606606,000660
2006-05-096456506456507,000650
2006-05-086646646646641,000664
2006-05-026426426426421,000642
2006-04-286426426426421,000642
2006-04-276806806406406,000640
2006-04-266646646646642,000664
2006-04-2565065064564515,000645
2006-04-246556556506503,000650
2006-04-2165765764064010,000640
2006-04-206616616606606,000660
2006-04-196606606606601,000660
2006-04-186556556556555,000655
2006-04-1468468466066011,000660
2006-04-136846846846841,000684
2006-04-106846846846841,000684
2006-04-036806806806801,000680
2006-03-306656656656651,000665
2006-03-286606606606601,000660
2006-03-276706706706701,000670
2006-03-246556696556697,000669
2006-03-227107107107101,000710
2006-03-2070071570071023,000710
2006-03-176986986986981,000698
2006-03-166986986986989,000698
2006-03-156906906906901,000690
2006-03-146806806806802,000680
2006-03-136716716716713,000671
2006-03-096706706706701,000670
2006-03-066706706706701,000670
2006-03-026726726726721,000672
2006-03-016716716706702,000670
2006-02-286996996986985,000698
2006-02-277007007007001,000700
2006-02-236356756356675,000667
2006-02-227007007007003,000700
2006-02-216976976976974,000697
2006-02-207057057057059,000705
2006-02-177057057057051,000705
2006-02-1670071568071515,000715
2006-02-157007007007005,000700
2006-02-146946966946954,000695
2006-02-1371771769569518,000695
2006-02-1071771770070017,000700
2006-02-097007087007038,000703
2006-02-087027067007009,000700
2006-02-066906906906901,000690
2006-01-317037037007037,000703
2006-01-307007017007006,000700
2006-01-276926946926942,000694
2006-01-256906906866862,000686
2006-01-246806856806852,000685
2006-01-236806806706803,000680
2006-01-206807006807006,000700
2006-01-196806806806802,000680
2006-01-186606606406409,000640
2006-01-1770170166070010,000700
2006-01-167017017007005,000700
2006-01-136977006977003,000700
2006-01-116976976976971,000697
2006-01-107177177057175,000717
2006-01-066806806706754,000675
2006-01-0564766064666017,000660
2006-01-046506516456456,000645

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