1. HOME >
  2. 株価時系列 >
  3. 5817 >
  4. 2011年

5817 JMACS(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3019821219821011,800210
2011-12-292052062052061,300206
2011-12-282032052022052,700205
2011-12-272062072022024,900202
2011-12-262062082062077,500207
2011-12-222042082032051,000205
2011-12-212052082032032,300203
2011-12-202042042032044,700204
2011-12-19203203203203200203
2011-12-162052092042093,300209
2011-12-152122122062102,600210
2011-12-142102122102122,100212
2011-12-132092122092101,600210
2011-12-122112132082124,300212
2011-12-092092092092091,900209
2011-12-082052122052096,800209
2011-12-072132132132131,200213
2011-12-062182182052077,700207
2011-12-052092182092148,000214
2011-12-022122142042126,800212
2011-12-012042092042091,000209
2011-11-302052082052082,900208
2011-11-292012032012015,000201
2011-11-282052052012011,200201
2011-11-252002052002054,300205
2011-11-241982011922011,000201
2011-11-22202202200202600202
2011-11-18198202198202200202
2011-11-16203203203203200203
2011-11-152042041962032,200203
2011-11-14198204198204700204
2011-11-111962061962061,600206
2011-11-101992001961967,400196
2011-11-09200204200204600204
2011-11-082022042002033,100203
2011-11-072032032012011,700201
2011-11-04200200198198500198
2011-11-0219919919719817,600198
2011-11-012022022002002,000200
2011-10-311992041992021,000202
2011-10-2820120219520220,300202
2011-10-271972001952003,600200
2011-10-2619920019319629,700196
2011-10-2520520519919912,700199
2011-10-24201207201207900207
2011-10-212032031992007,300200
2011-10-202032032022038,100203
2011-10-192112112062064,500206
2011-10-1821621620221047,300210
2011-10-1721821821421642,800216
2011-10-142172172162163,200216
2011-10-1321721821521725,500217
2011-10-1222022421522043,900220
2011-10-112292362292362,900236
2011-10-07230230230230100230
2011-10-06229230227230900230
2011-10-05228228225228900228
2011-10-042292292222282,000228
2011-10-03220229220229800229
2011-09-302192232152232,700223
2011-09-292222222192201,200220
2011-09-282192202152201,800220
2011-09-272152152112151,400215
2011-09-262242242102163,100216
2011-09-222252292242241,700224
2011-09-212252292232252,100225
2011-09-202212312212253,200225
2011-09-162202252202256,300225
2011-09-15218220216220600220
2011-09-142232272172174,000217
2011-09-132222252212211,500221
2011-09-122202202182182,100218
2011-09-092232232202232,100223
2011-09-08223223223223100223
2011-09-07221221220221800221
2011-09-06221221220221800221
2011-09-05225225225225200225
2011-09-022262262222241,900224
2011-09-012252282252251,400225
2011-08-31222225222225600225
2011-08-30226226226226100226
2011-08-292202262192209,300220
2011-08-262272272202203,400220
2011-08-252232272202272,300227
2011-08-242202302172202,700220
2011-08-23215220215220500220
2011-08-22220220216218500218
2011-08-192252252182197,100219
2011-08-18223226221226700226
2011-08-1722822922022911,300229
2011-08-162242302242301,500230
2011-08-152252252192252,600225
2011-08-122232342202341,800234
2011-08-112152262152266,400226
2011-08-102302322282285,800228
2011-08-0923323320422714,100227
2011-08-082412412372371,700237
2011-08-052392452342455,600245
2011-08-04250250250250500250
2011-08-032492502462501,600250
2011-08-022572572552553,700255
2011-08-012532582522571,700257
2011-07-2925225324925315,900253
2011-07-2826528324725329,400253
2011-07-272662662652653,000265
2011-07-26271271268270600270
2011-07-252682682652661,700266
2011-07-22267267267267200267
2011-07-212662722652722,900272
2011-07-202722722672672,300267
2011-07-192712722682694,200269
2011-07-152722722682724,700272
2011-07-14267268267268900268
2011-07-132672702672682,200268
2011-07-12270270267267200267
2011-07-112672722662726,900272
2011-07-082702802702755,900275
2011-07-072732732652709,100270
2011-07-062752752702702,300270
2011-07-052722722682703,200270
2011-07-042742752702705,400270
2011-07-012602752572707,300270
2011-06-30269270262265700265
2011-06-29263269263269600269
2011-06-27269269268268300268
2011-06-242712712662683,300268
2011-06-232702782682684,700268
2011-06-222572702572645,800264
2011-06-2125825824125412,400254
2011-06-202542542482487,200248
2011-06-1725727025225211,600252
2011-06-162652702552566,300256
2011-06-152602612582612,100261
2011-06-142542602542573,500257
2011-06-1324427023825423,400254
2011-06-102442472412412,000241
2011-06-082432442432431,000243
2011-06-07241241241241700241
2011-06-06246246242242700242
2011-06-032512512472471,700247
2011-06-022542542532531,100253
2011-06-012642642502552,500255
2011-05-312522562512561,300256
2011-05-302532552532552,800255
2011-05-272482502482501,200250
2011-05-252532602532601,100260
2011-05-242602612602611,000261
2011-05-23258261253261500261
2011-05-202702702552594,300259
2011-05-192702702702703,800270
2011-05-18264265258265700265
2011-05-172642692642691,200269
2011-05-162762792632631,900263
2011-05-132802842622819,000281
2011-05-122792842662724,100272
2011-05-112822872762842,000284
2011-05-10281290281290600290
2011-05-0927828926628420,300284
2011-05-062892892762767,100276
2011-05-022852892812814,400281
2011-04-282832952822876,300287
2011-04-272772952772906,600290
2011-04-2628029527027011,200270
2011-04-252832892832872,500287
2011-04-22284285284285300285
2011-04-212902902782848,500284
2011-04-2027830027829013,500290
2011-04-192893002752767,600276
2011-04-182872902802819,100281
2011-04-152952952892947,800294
2011-04-1429930529229229,300292
2011-04-1330830829530558,100305
2011-04-1229130528529937,700299
2011-04-1127829427528621,400286
2011-04-082622742622743,800274
2011-04-0727127125525910,800259
2011-04-062792792682787,800278
2011-04-0528529427828613,700286
2011-04-0429330528328936,000289
2011-04-0128730427129349,200293
2011-03-31264325263283122,700283
2011-03-3024327023726171,000261
2011-03-292412432322432,500243
2011-03-282322412322417,300241
2011-03-252322392292318,300231
2011-03-242212322192315,500231
2011-03-232182292182285,000228
2011-03-2222323421522510,200225
2011-03-182152152122143,000214
2011-03-172052132052134,200213
2011-03-162102132052132,100213
2011-03-1520021118521012,200210
2011-03-142052171902004,800200
2011-03-112252252202204,000220
2011-03-102282282262262,700226
2011-03-092292292252292,000229
2011-03-08230230230230100230
2011-03-072322322282281,600228
2011-03-042262272262272,700227
2011-03-032262262252251,100225
2011-03-022302302252253,600225
2011-03-012302302292291,900229
2011-02-282402402252331,800233
2011-02-252252312232311,600231
2011-02-242282332282308,300230
2011-02-232512512402496,100249
2011-02-222532542502508,600250
2011-02-2125025225025210,200252
2011-02-182522532492497,100249
2011-02-17253254252252400252
2011-02-1624825324825014,400250
2011-02-1524824824024810,000248
2011-02-142472472462465,100246
2011-02-102432452422434,200243
2011-02-092422432422431,000243
2011-02-082422432412432,600243
2011-02-072422452422431,100243
2011-02-042402432402421,900242
2011-02-032432452432431,600243
2011-02-022422452392444,100244
2011-02-01241243241242600242
2011-01-312402442392443,200244
2011-01-28243244243244700244
2011-01-272402452392451,000245
2011-01-262452452362441,100244
2011-01-252472472402462,000246
2011-01-242352452352452,800245
2011-01-212432472352351,900235
2011-01-202422432382437,300243
2011-01-192402412392414,300241
2011-01-182432432412414,300241
2011-01-172462482442455,300245
2011-01-1424124624124610,900246
2011-01-132362412362412,800241
2011-01-122402412352368,100236
2011-01-1122924022924012,000240
2011-01-0722823222522525,300225
2011-01-0622422522222512,000225
2011-01-052222242222243,200224
2011-01-042142192142188,200218

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