5817 JMACS(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1543344643043320,000433
2022-08-1242044541643320,700433
2022-08-104254254174224,600422
2022-08-0942742841942410,300424
2022-08-084294304234258,100425
2022-08-0541243041242520,000425
2022-08-0442042140941232,500412
2022-08-0340244040242494,300424
2022-08-024134134024059,700405
2022-08-014104104074077,800407
2022-07-2940641339640855,500408
2022-07-284064064004028,600402
2022-07-274024064014023,500402
2022-07-2639640239440213,600402
2022-07-254014023963966,500396
2022-07-2240340539940115,200401
2022-07-213994023953958,100395
2022-07-2040640839840011,000400
2022-07-1939940539339820,700398
2022-07-1539240038839826,700398
2022-07-143883923863925,600392
2022-07-133893893853855,000385
2022-07-123883903833833,400383
2022-07-113913913843885,000388
2022-07-083883883803886,400388
2022-07-073853873853861,900386
2022-07-063833863823842,500384
2022-07-053793873793838,000383
2022-07-043903903823832,500383
2022-07-013873873813819,200381
2022-06-303883893863879,100387
2022-06-293893913863877,200387
2022-06-283883933863897,800389
2022-06-273963973873877,200387
2022-06-2439840339539613,700396
2022-06-2339839838939825,500398
2022-06-2239039439039112,100391
2022-06-213793903783909,100390
2022-06-203873873763773,600377
2022-06-173813843753828,700382
2022-06-163953953873874,600387
2022-06-153933933873893,800389
2022-06-143893923893901,800390
2022-06-1340140139039011,700390
2022-06-1039541739540149,100401
2022-06-093933973903977,500397
2022-06-083913923913921,200392
2022-06-073903933903904,800390
2022-06-063833913833887,600388
2022-06-033913943883886,000388
2022-06-023923953903921,800392
2022-06-013943963913946,400394
2022-05-313913943883946,600394
2022-05-303903913853894,600389
2022-05-273823853803851,700385
2022-05-263853903823825,400382
2022-05-2539039738038817,300388
2022-05-243813813773795,100379
2022-05-2338038137838013,600380
2022-05-203773803763775,300377
2022-05-193763803743806,200380
2022-05-1837038137038032,900380
2022-05-173793853783783,800378
2022-05-1638438637938111,800381
2022-05-1337238836938717,900387
2022-05-1237437837037117,200371
2022-05-113753803753784,500378
2022-05-1037038236937743,300377
2022-05-093903903863868,000386
2022-05-0638939538939020,600390
2022-05-0239139238939014,900390
2022-04-2839740039539517,000395
2022-04-2739640039540010,100400
2022-04-263984043984026,300402
2022-04-2540840839539721,700397
2022-04-224184234114167,600416
2022-04-2142442441742218,800422
2022-04-2043043041742413,400424
2022-04-1942643742242635,200426
2022-04-184334334254306,800430
2022-04-1543744843143543,300435
2022-04-144304354294309,200430
2022-04-134304374294375,200437
2022-04-124264324244327,800432
2022-04-114384444294314,000431
2022-04-0843444342643820,800438
2022-04-0744944943343326,400433
2022-04-0644244744244410,100444
2022-04-0544545043344224,500442
2022-04-0443144043143910,000439
2022-04-0142643742643115,000431
2022-03-314254364254336,900433
2022-03-3043243642643213,700432
2022-03-2942343241943224,000432
2022-03-2842242541642116,000421
2022-03-254184254184247,500424
2022-03-244144194134189,900418
2022-03-2342142341541521,000415
2022-03-2241641940941616,600416
2022-03-1841642040441214,300412
2022-03-174064164064168,500416
2022-03-164054124044126,800412
2022-03-1540040539240513,600405
2022-03-1438039538039418,400394
2022-03-113833843763808,700380
2022-03-1038538837938312,800383
2022-03-093783803753794,800379
2022-03-0838238937638013,000380
2022-03-0740040037938419,600384
2022-03-0440841039539630,500396
2022-03-0341041539541249,200412
2022-03-024154154074102,600410
2022-03-0141241941241613,000416
2022-02-2840241639941124,000411
2022-02-2538640438639657,200396
2022-02-2441241440040419,300404
2022-02-224114154114125,300412
2022-02-214194234174196,600419
2022-02-1842242541741915,400419
2022-02-174324324264265,800426
2022-02-164304334294313,600431
2022-02-1543143442342811,800428
2022-02-1444144143143210,100432
2022-02-104504534444489,400448
2022-02-0944544943944912,900449
2022-02-0845445443744628,400446
2022-02-0744245642545437,500454
2022-02-044394394344388,000438
2022-02-0343444342744322,700443
2022-02-0242045341943758,300437
2022-02-0141642641642011,500420
2022-01-314074154064145,200414
2022-01-2839940739240711,300407
2022-01-2740940939339428,700394
2022-01-2641641640740726,300407
2022-01-2542442440940932,300409
2022-01-2442242941542313,100423
2022-01-2142542541842217,200422
2022-01-2043043241742441,000424
2022-01-1944044142642851,600428
2022-01-1844645244044232,500442
2022-01-17469469440440128,100440
2022-01-1449050048150028,100500
2022-01-1350051249249244,100492
2022-01-1249351549349957,400499
2022-01-1147750047549261,800492
2022-01-0749850647047788,900477
2022-01-0649550548350376,700503
2022-01-05515549486505552,900505
2022-01-04488544472544551,200544

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