5817 JMACS(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-292992992992991,000299
2008-12-192992992992991,000299
2008-12-153233233233232,000323
2008-12-103233233233231,000323
2008-12-023233233233231,000323
2008-11-282982982982981,000298
2008-11-253003003003001,000300
2008-11-203103103003006,000300
2008-11-073253253103102,000310
2008-11-053273273273272,000327
2008-10-313273273273271,000327
2008-10-243273273273274,000327
2008-10-233273273273271,000327
2008-10-213353353353352,000335
2008-10-203653653653652,000365
2008-10-173653653653652,000365
2008-10-153203203203201,000320
2008-10-143303303303301,000330
2008-10-093303303303302,000330
2008-09-294054054054051,000405
2008-09-224004004004002,000400
2008-09-124014014014012,000401
2008-09-084014014014011,000401
2008-09-054104104004005,000400
2008-09-024304304104102,000410
2008-08-284304304304302,000430
2008-08-254304304304301,000430
2008-08-224304304304305,000430
2008-08-214504504504501,000450
2008-08-204504504504503,000450
2008-08-154304304304301,000430
2008-08-044544544544541,000454
2008-07-304314314314311,000431
2008-07-174314314314311,000431
2008-07-154754754754752,000475
2008-06-264754754754751,000475
2008-06-254754754754752,000475
2008-06-204754754754753,000475
2008-06-194754804754808,000480
2008-06-124754804754805,000480
2008-06-094804804804801,000480
2008-06-064804804804803,000480
2008-06-044804804804803,000480
2008-05-304804804804801,000480
2008-05-274804804804803,000480
2008-05-264754804754802,000480
2008-05-234754754754751,000475
2008-05-134754754754751,000475
2008-05-084754754754751,000475
2008-04-304754754754751,000475
2008-04-104754754754751,000475
2008-04-074704754704753,000475
2008-04-035055055055051,000505
2008-04-025055055055051,000505
2008-03-314994994994991,000499
2008-03-255005005005001,000500
2008-03-215005005005001,000500
2008-03-145205205205202,000520
2008-03-115205205205202,000520
2008-03-105205205205201,000520
2008-03-075255255255251,000525
2008-02-295505505505501,000550
2008-02-285335335335331,000533
2008-02-275335335335331,000533
2008-02-265455455405402,000540
2008-02-255505605505602,000560
2008-02-215505505505501,000550
2008-02-195855905705704,000570
2008-02-135905905905901,000590
2008-02-125905905905901,000590
2008-02-055995995995991,000599
2008-01-316106106106101,000610
2008-01-285806105806103,000610
2008-01-256106105906103,000610
2008-01-236106106106101,000610
2008-01-226106106106101,000610
2008-01-216106216106213,000621
2008-01-186206256206255,000625
2008-01-176286286206203,000620
2008-01-166106306106293,000629
2008-01-156126126126121,000612
2008-01-116356356206204,000620
2008-01-106396396396393,000639

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