5817 JMACS(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	507	512	504	510	10,600	510
2023-03-29	502	507	501	501	6,100	501
2023-03-28	515	515	501	501	19,100	501
2023-03-27	510	517	509	516	10,700	516
2023-03-24	505	515	502	510	7,600	510
2023-03-23	499	511	496	502	13,300	502
2023-03-22	498	501	491	499	10,100	499
2023-03-20	496	501	488	489	14,600	489
2023-03-17	496	505	492	504	10,800	504
2023-03-16	500	500	491	492	16,700	492
2023-03-15	494	506	493	506	12,400	506
2023-03-14	507	507	486	486	49,000	486
2023-03-13	517	519	506	510	16,400	510
2023-03-10	527	527	523	523	8,300	523
2023-03-09	536	536	527	530	12,500	530
2023-03-08	517	542	517	537	31,700	537
2023-03-07	530	530	515	517	18,300	517
2023-03-06	549	549	527	531	29,500	531
2023-03-03	555	555	533	540	39,900	540
2023-03-02	523	545	522	545	71,600	545
2023-03-01	517	526	510	511	20,800	511
2023-02-28	511	521	510	521	17,900	521
2023-02-27	506	512	506	511	8,300	511
2023-02-24	506	515	505	515	22,100	515
2023-02-22	516	516	507	507	24,200	507
2023-02-21	517	520	513	517	17,900	517
2023-02-20	521	521	514	516	13,600	516
2023-02-17	521	524	515	521	10,800	521
2023-02-16	525	533	525	525	15,900	525
2023-02-15	530	530	514	524	32,800	524
2023-02-14	522	531	515	526	25,300	526
2023-02-13	520	523	517	519	28,300	519
2023-02-10	540	540	521	526	58,000	526
2023-02-09	553	555	540	542	63,300	542
2023-02-08	519	569	517	554	297,900	554
2023-02-07	499	520	499	520	56,900	520
2023-02-06	475	493	472	493	45,000	493
2023-02-03	470	470	466	467	10,800	467
2023-02-02	476	477	468	468	7,500	468
2023-02-01	485	485	473	473	11,500	473
2023-01-31	478	484	478	482	25,400	482
2023-01-30	489	490	483	484	4,300	484
2023-01-27	486	491	485	489	12,300	489
2023-01-26	494	494	478	486	28,400	486
2023-01-25	472	485	472	483	16,100	483
2023-01-24	470	477	470	474	9,700	474
2023-01-23	469	474	464	469	26,200	469
2023-01-20	473	473	465	469	12,000	469
2023-01-19	469	474	463	474	14,000	474
2023-01-18	482	482	465	472	35,700	472
2023-01-17	467	481	458	480	49,300	480
2023-01-16	454	467	445	467	117,800	467
2023-01-13	445	445	436	440	17,900	440
2023-01-12	439	450	439	445	33,500	445
2023-01-11	442	442	438	439	8,900	439
2023-01-10	444	444	437	439	2,400	439
2023-01-06	435	439	429	439	18,600	439
2023-01-05	442	442	435	439	15,800	439
2023-01-04	451	451	438	438	8,900	438

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