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
