5817 JMACS(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,640	2,640	2,620	2,620	8,000	2,381.82
1989-12-28	2,600	2,670	2,600	2,620	12,000	2,381.82
1989-12-27	2,550	2,580	2,460	2,570	10,000	2,336.36
1989-12-26	2,560	2,560	2,560	2,560	9,000	2,327.27
1989-12-25	2,560	2,560	2,560	2,560	9,000	2,327.27
1989-12-22	2,500	2,550	2,500	2,550	10,000	2,318.18
1989-12-21	2,450	2,450	2,400	2,430	17,000	2,209.09
1989-12-20	2,500	2,500	2,430	2,430	7,000	2,209.09
1989-12-19	2,550	2,550	2,450	2,450	20,000	2,227.27
1989-12-18	2,580	2,580	2,500	2,510	20,000	2,281.82
1989-12-15	2,500	2,500	2,500	2,500	4,000	2,272.73
1989-12-14	2,500	2,500	2,500	2,500	4,000	2,272.73
1989-12-13	2,490	2,490	2,490	2,490	1,000	2,263.64
1989-12-12	2,500	2,500	2,500	2,500	5,000	2,272.73
1989-12-08	2,490	2,490	2,490	2,490	2,000	2,263.64
1989-12-07	2,450	2,450	2,450	2,450	2,000	2,227.27
1989-12-05	2,430	2,450	2,430	2,450	4,000	2,227.27
1989-12-01	2,440	2,440	2,380	2,380	3,000	2,163.64
1989-11-29	2,490	2,490	2,490	2,490	2,000	2,263.64
1989-11-28	2,380	2,380	2,380	2,380	1,000	2,163.64
1989-11-27	2,450	2,450	2,450	2,450	1,000	2,227.27
1989-11-24	2,460	2,460	2,450	2,450	3,000	2,227.27
1989-11-21	2,460	2,460	2,460	2,460	1,000	2,236.36
1989-11-20	2,460	2,460	2,460	2,460	2,000	2,236.36
1989-11-17	2,460	2,460	2,460	2,460	4,000	2,236.36
1989-11-16	2,300	2,350	2,290	2,350	11,000	2,136.36
1989-11-15	2,300	2,300	2,290	2,300	13,000	2,090.91
1989-11-14	2,270	2,330	2,270	2,330	9,000	2,118.18
1989-11-13	2,450	2,450	2,380	2,380	7,000	2,163.64
1989-11-10	2,450	2,450	2,450	2,450	5,000	2,227.27
1989-11-09	2,510	2,510	2,500	2,500	4,000	2,272.73
1989-11-08	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-11-07	2,550	2,550	2,550	2,550	6,000	2,318.18
1989-11-06	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-11-01	2,550	2,550	2,550	2,550	5,000	2,318.18
1989-10-31	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-10-30	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-10-27	2,630	2,630	2,630	2,630	4,000	2,390.91
1989-10-26	2,780	2,780	2,780	2,780	8,000	2,527.27
1989-10-25	2,780	2,800	2,780	2,800	2,000	2,545.45
1989-10-24	2,860	2,860	2,780	2,800	14,000	2,545.45
1989-10-23	2,840	2,840	2,840	2,840	7,000	2,581.82
1989-10-20	2,550	2,650	2,550	2,640	13,000	2,400
1989-10-19	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-10-18	2,600	2,600	2,580	2,580	6,000	2,345.45
1989-10-17	2,600	2,600	2,600	2,600	3,000	2,363.64
1989-10-16	2,590	2,590	2,550	2,550	20,000	2,318.18
1989-10-13	2,680	2,710	2,680	2,710	15,000	2,463.64
1989-10-12	2,800	2,830	2,800	2,800	23,000	2,545.45
1989-10-11	2,850	2,850	2,800	2,800	52,000	2,545.45
1989-10-09	2,680	2,680	2,680	2,680	12,000	2,436.36
1989-10-06	2,400	2,480	2,400	2,480	41,000	2,254.55
1989-10-05	2,400	2,400	2,360	2,400	9,000	2,181.82
1989-10-04	2,400	2,400	2,380	2,400	14,000	2,181.82
1989-10-03	2,390	2,390	2,360	2,390	7,000	2,172.73
1989-10-02	2,470	2,470	2,400	2,400	13,000	2,181.82
1989-09-29	2,380	2,460	2,380	2,450	30,000	2,227.27
1989-09-28	2,260	2,310	2,260	2,310	6,000	2,100
1989-09-27	2,300	2,300	2,250	2,250	16,000	2,045.45
1989-09-26	2,400	2,400	2,300	2,330	16,000	2,118.18
1989-09-25	2,400	2,450	2,400	2,400	51,000	2,181.82
1989-09-22	2,200	2,300	2,200	2,290	45,000	2,081.82
1989-09-21	2,070	2,160	2,070	2,140	21,000	1,945.45
1989-09-20	2,000	2,050	2,000	2,050	41,000	1,863.64
1989-09-19	1,960	2,000	1,960	2,000	30,000	1,818.18
1989-09-18	1,910	1,950	1,900	1,950	29,000	1,772.73
1989-09-14	1,890	1,890	1,890	1,890	6,000	1,718.18
1989-09-13	1,900	1,900	1,890	1,890	2,000	1,718.18
1989-09-12	1,900	1,900	1,900	1,900	19,000	1,727.27
1989-09-11	1,940	1,940	1,900	1,900	15,000	1,727.27
1989-09-08	1,930	1,940	1,900	1,940	15,000	1,763.64
1989-09-07	1,950	1,950	1,950	1,950	9,000	1,772.73
1989-09-05	1,900	1,950	1,900	1,950	4,000	1,772.73
1989-09-04	1,900	1,950	1,900	1,950	3,000	1,772.73
1989-09-01	1,910	1,920	1,880	1,880	6,000	1,709.09
1989-08-31	1,910	1,910	1,910	1,910	3,000	1,736.36
1989-08-30	1,900	1,920	1,900	1,910	12,000	1,736.36
1989-08-29	1,900	1,920	1,900	1,920	6,000	1,745.45
1989-08-28	1,850	1,950	1,850	1,950	18,000	1,772.73
1989-08-25	1,880	1,900	1,850	1,880	11,000	1,709.09
1989-08-24	1,900	1,900	1,880	1,880	18,000	1,709.09
1989-08-23	1,920	1,920	1,920	1,920	21,000	1,745.45
1989-08-22	1,770	1,780	1,770	1,770	4,000	1,609.09
1989-08-21	1,750	1,760	1,750	1,760	12,000	1,600
1989-08-18	1,750	1,750	1,750	1,750	1,000	1,590.91
1989-08-16	1,750	1,750	1,740	1,740	14,000	1,581.82
1989-08-11	1,750	1,750	1,750	1,750	7,000	1,590.91
1989-08-10	1,680	1,760	1,680	1,760	14,000	1,600
1989-08-08	1,640	1,640	1,640	1,640	5,000	1,490.91
1989-08-07	1,630	1,630	1,630	1,630	5,000	1,481.82
1989-08-03	1,620	1,620	1,620	1,620	4,000	1,472.73
1989-08-02	1,680	1,680	1,680	1,680	2,000	1,527.27
1989-08-01	1,680	1,680	1,620	1,620	2,000	1,472.73
1989-07-31	1,680	1,680	1,680	1,680	1,000	1,527.27
1989-07-28	1,680	1,680	1,680	1,680	10,000	1,527.27
1989-07-27	1,680	1,680	1,680	1,680	5,000	1,527.27
1989-07-26	1,700	1,700	1,700	1,700	3,000	1,545.45
1989-07-25	1,730	1,730	1,730	1,730	1,000	1,572.73
1989-07-21	1,680	1,680	1,680	1,680	1,000	1,527.27
1989-07-20	1,680	1,680	1,680	1,680	3,000	1,527.27
1989-07-19	1,690	1,690	1,690	1,690	3,000	1,536.36
1989-07-14	1,690	1,700	1,690	1,690	3,000	1,536.36
1989-07-12	1,730	1,730	1,690	1,690	4,000	1,536.36
1989-07-11	1,700	1,750	1,700	1,750	5,000	1,590.91
1989-07-10	1,740	1,750	1,700	1,700	6,000	1,545.45
1989-07-07	1,750	1,750	1,720	1,720	3,000	1,563.64
1989-07-06	1,720	1,720	1,720	1,720	2,000	1,563.64
1989-07-05	1,710	1,750	1,710	1,750	11,000	1,590.91
1989-07-04	1,700	1,710	1,700	1,710	17,000	1,554.55
1989-07-03	1,700	1,700	1,700	1,700	12,000	1,545.45
1989-06-30	1,630	1,720	1,630	1,700	11,000	1,545.45
1989-06-29	1,650	1,650	1,650	1,650	4,000	1,500
1989-06-28	1,690	1,690	1,680	1,690	6,000	1,536.36
1989-06-27	1,690	1,690	1,690	1,690	5,000	1,536.36
1989-06-26	1,690	1,690	1,690	1,690	11,000	1,536.36
1989-06-23	1,690	1,690	1,690	1,690	5,000	1,536.36
1989-06-22	1,690	1,700	1,690	1,690	7,000	1,536.36
1989-06-21	1,600	1,670	1,600	1,670	10,000	1,518.18
1989-06-20	1,510	1,600	1,510	1,600	9,000	1,454.55
1989-06-19	1,550	1,560	1,510	1,510	8,000	1,372.73
1989-06-12	1,570	1,570	1,570	1,570	3,000	1,427.27
1989-06-09	1,590	1,590	1,590	1,590	1,000	1,445.45
1989-06-08	1,590	1,590	1,590	1,590	1,000	1,445.45
1989-06-07	1,550	1,600	1,550	1,590	4,000	1,445.45
1989-06-06	1,600	1,600	1,580	1,580	4,000	1,436.36
1989-06-05	1,600	1,600	1,600	1,600	3,000	1,454.55
1989-06-02	1,610	1,610	1,600	1,600	6,000	1,454.55
1989-06-01	1,680	1,680	1,600	1,600	6,000	1,454.55
1989-05-31	1,700	1,700	1,690	1,690	2,000	1,536.36
1989-05-30	1,700	1,700	1,700	1,700	3,000	1,545.45
1989-05-29	1,700	1,700	1,700	1,700	3,000	1,545.45
1989-05-26	1,600	1,650	1,600	1,650	5,000	1,500
1989-05-25	1,570	1,620	1,570	1,580	5,000	1,436.36
1989-05-24	1,600	1,600	1,580	1,580	5,000	1,436.36
1989-05-23	1,600	1,600	1,600	1,600	6,000	1,454.55
1989-05-22	1,660	1,680	1,650	1,650	13,000	1,500
1989-05-19	1,700	1,700	1,680	1,700	7,000	1,545.45
1989-05-18	1,700	1,720	1,700	1,700	20,000	1,545.45
1989-05-17	1,710	1,720	1,700	1,700	26,000	1,545.45
1989-05-16	1,740	1,740	1,650	1,650	31,000	1,500
1989-05-15	1,840	1,850	1,750	1,790	33,000	1,627.27
1989-05-12	1,800	1,840	1,790	1,840	77,000	1,672.73
1989-05-11	1,760	1,800	1,750	1,800	73,000	1,636.36
1989-05-10	1,760	1,780	1,700	1,720	205,000	1,563.64
1989-05-09	1,680	1,680	1,680	1,680	92,000	1,527.27
1989-05-01	1,330	1,330	1,330	1,330	4,000	1,209.09
1989-04-28	1,370	1,370	1,320	1,320	5,000	1,200
1989-04-27	1,320	1,400	1,320	1,400	9,000	1,272.73
1989-04-26	1,380	1,390	1,320	1,320	4,000	1,200
1989-04-25	1,340	1,370	1,340	1,370	2,000	1,245.45
1989-04-24	1,320	1,320	1,310	1,310	2,000	1,190.91
1989-04-21	1,330	1,340	1,330	1,340	2,000	1,218.18
1989-04-20	1,330	1,330	1,330	1,330	15,000	1,209.09
1989-04-19	1,330	1,330	1,330	1,330	2,000	1,209.09
1989-04-18	1,330	1,330	1,310	1,310	5,000	1,190.91
1989-04-17	1,370	1,370	1,340	1,340	4,000	1,218.18
1989-04-14	1,310	1,310	1,310	1,310	2,000	1,190.91
1989-04-13	1,370	1,370	1,320	1,320	3,000	1,200
1989-04-11	1,350	1,370	1,350	1,370	3,000	1,245.45
1989-04-10	1,340	1,340	1,340	1,340	5,000	1,218.18
1989-04-07	1,310	1,310	1,310	1,310	2,000	1,190.91
1989-04-06	1,300	1,310	1,300	1,310	7,000	1,190.91
1989-04-05	1,290	1,300	1,290	1,300	10,000	1,181.82
1989-04-04	1,290	1,290	1,290	1,290	1,000	1,172.73
1989-04-03	1,320	1,320	1,290	1,290	2,000	1,172.73
1989-03-31	1,330	1,340	1,320	1,340	4,000	1,218.18
1989-03-30	1,330	1,340	1,330	1,330	13,000	1,209.09
1989-03-29	1,360	1,360	1,330	1,330	11,000	1,209.09
1989-03-28	1,330	1,330	1,330	1,330	7,000	1,209.09
1989-03-27	1,350	1,350	1,330	1,330	9,000	1,209.09
1989-03-24	1,350	1,350	1,340	1,350	8,000	1,227.27
1989-03-23	1,320	1,370	1,320	1,370	7,000	1,245.45
1989-03-22	1,400	1,400	1,320	1,320	12,000	1,200
1989-03-20	1,450	1,450	1,400	1,450	14,000	1,318.18
1989-03-17	1,490	1,490	1,450	1,450	18,000	1,318.18
1989-03-16	1,460	1,500	1,460	1,500	11,000	1,363.64
1989-03-15	1,540	1,550	1,470	1,470	23,000	1,336.36
1989-03-14	1,540	1,540	1,540	1,540	4,000	1,400
1989-03-13	1,500	1,520	1,490	1,510	23,000	1,372.73
1989-03-10	1,500	1,520	1,500	1,500	10,000	1,363.64
1989-03-09	1,550	1,550	1,450	1,500	36,000	1,363.64
1989-03-08	1,670	1,690	1,560	1,560	98,000	1,418.18
1989-03-07	1,620	1,670	1,620	1,670	86,000	1,518.18
1989-03-06	1,490	1,520	1,490	1,520	80,000	1,381.82
1989-03-03	1,400	1,450	1,400	1,420	60,000	1,290.91
1989-03-02	1,280	1,350	1,280	1,350	30,000	1,227.27
1989-03-01	1,250	1,290	1,240	1,280	47,000	1,163.64
1989-02-28	1,220	1,250	1,210	1,250	27,000	1,136.36
1989-02-27	1,200	1,240	1,200	1,240	30,000	1,127.27
1989-02-23	1,170	1,210	1,170	1,200	57,000	1,090.91
1989-02-22	1,200	1,200	1,150	1,170	168,000	1,063.64
1989-02-21	1,190	1,190	1,190	1,190	179,000	1,081.82
1989-02-20	1,090	1,090	1,090	1,090	345,000	990.91

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