5817 JMACS(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,536.36 |
| 1990-12-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1990-12-26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1990-12-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1990-12-21 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 1,545.45 |
| 1990-12-20 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,554.55 |
| 1990-12-19 | 1,720 | 1,730 | 1,720 | 1,730 | 6,000 | 1,572.73 |
| 1990-12-18 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1990-12-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 1990-12-14 | 1,700 | 1,700 | 1,680 | 1,680 | 5,000 | 1,527.27 |
| 1990-12-13 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,554.55 |
| 1990-12-11 | 1,750 | 1,750 | 1,700 | 1,710 | 7,000 | 1,554.55 |
| 1990-12-10 | 1,750 | 1,790 | 1,750 | 1,790 | 5,000 | 1,627.27 |
| 1990-12-07 | 1,550 | 1,630 | 1,550 | 1,630 | 13,000 | 1,481.82 |
| 1990-12-06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1990-12-05 | 1,590 | 1,590 | 1,530 | 1,530 | 3,000 | 1,390.91 |
| 1990-12-04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1990-12-03 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 | 1,463.64 |
| 1990-11-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1990-11-29 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 1,527.27 |
| 1990-11-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1990-11-21 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,590.91 |
| 1990-11-20 | 1,760 | 1,810 | 1,750 | 1,750 | 5,000 | 1,590.91 |
| 1990-11-19 | 1,810 | 1,810 | 1,750 | 1,760 | 9,000 | 1,600 |
| 1990-11-16 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1990-11-15 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,772.73 |
| 1990-11-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1990-11-09 | 1,890 | 1,890 | 1,830 | 1,830 | 5,000 | 1,663.64 |
| 1990-11-02 | 1,900 | 1,920 | 1,890 | 1,920 | 3,000 | 1,745.45 |
| 1990-11-01 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,827.27 |
| 1990-10-31 | 2,030 | 2,040 | 2,030 | 2,040 | 3,000 | 1,854.55 |
| 1990-10-30 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,881.82 |
| 1990-10-29 | 2,070 | 2,100 | 2,070 | 2,070 | 8,000 | 1,881.82 |
| 1990-10-26 | 1,960 | 2,100 | 1,960 | 2,100 | 9,000 | 1,909.09 |
| 1990-10-25 | 1,930 | 1,950 | 1,900 | 1,950 | 9,000 | 1,772.73 |
| 1990-10-24 | 1,850 | 1,850 | 1,830 | 1,850 | 15,000 | 1,681.82 |
| 1990-10-23 | 1,810 | 1,840 | 1,780 | 1,820 | 28,000 | 1,654.55 |
| 1990-10-22 | 1,800 | 1,800 | 1,780 | 1,800 | 32,000 | 1,636.36 |
| 1990-10-19 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 | 1,636.36 |
| 1990-10-18 | 1,820 | 1,830 | 1,820 | 1,820 | 6,000 | 1,654.55 |
| 1990-10-17 | 1,870 | 1,870 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1990-10-16 | 1,870 | 1,910 | 1,870 | 1,910 | 5,000 | 1,736.36 |
| 1990-10-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1990-10-11 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,800 |
| 1990-10-03 | 1,700 | 1,750 | 1,700 | 1,750 | 2,000 | 1,590.91 |
| 1990-10-02 | 1,700 | 1,700 | 1,670 | 1,700 | 9,000 | 1,545.45 |
| 1990-09-26 | 1,950 | 1,950 | 1,940 | 1,940 | 14,000 | 1,763.64 |
| 1990-09-25 | 1,930 | 1,960 | 1,930 | 1,960 | 10,000 | 1,781.82 |
| 1990-09-20 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 2,027.27 |
| 1990-09-19 | 2,240 | 2,250 | 2,240 | 2,240 | 4,000 | 2,036.36 |
| 1990-09-18 | 2,320 | 2,320 | 2,280 | 2,280 | 3,000 | 2,072.73 |
| 1990-09-17 | 2,310 | 2,310 | 2,300 | 2,300 | 2,000 | 2,090.91 |
| 1990-09-11 | 2,350 | 2,350 | 2,300 | 2,300 | 6,000 | 2,090.91 |
| 1990-09-10 | 2,340 | 2,340 | 2,340 | 2,340 | 4,000 | 2,127.27 |
| 1990-09-04 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 2,336.36 |
| 1990-09-03 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 2,327.27 |
| 1990-08-31 | 2,540 | 2,540 | 2,540 | 2,540 | 4,000 | 2,309.09 |
| 1990-08-30 | 2,550 | 2,550 | 2,540 | 2,540 | 2,000 | 2,309.09 |
| 1990-08-28 | 2,640 | 2,650 | 2,640 | 2,650 | 4,000 | 2,409.09 |
| 1990-08-21 | 2,900 | 2,910 | 2,900 | 2,900 | 5,000 | 2,636.36 |
| 1990-08-16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1990-08-14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1990-08-13 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,681.82 |
| 1990-08-09 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 2,609.09 |
| 1990-08-08 | 2,860 | 2,870 | 2,860 | 2,870 | 6,000 | 2,609.09 |
| 1990-08-07 | 2,960 | 2,960 | 2,960 | 2,960 | 9,000 | 2,690.91 |
| 1990-08-03 | 3,450 | 3,450 | 3,430 | 3,430 | 3,000 | 3,118.18 |
| 1990-08-02 | 3,350 | 3,420 | 3,350 | 3,420 | 3,000 | 3,109.09 |
| 1990-08-01 | 3,330 | 3,340 | 3,330 | 3,340 | 2,000 | 3,036.36 |
| 1990-07-31 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 3,027.27 |
| 1990-07-30 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,118.18 |
| 1990-07-27 | 3,370 | 3,450 | 3,350 | 3,450 | 16,000 | 3,136.36 |
| 1990-07-26 | 3,450 | 3,450 | 3,400 | 3,400 | 7,000 | 3,090.91 |
| 1990-07-25 | 3,420 | 3,430 | 3,420 | 3,430 | 6,000 | 3,118.18 |
| 1990-07-24 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,090.91 |
| 1990-07-23 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,172.73 |
| 1990-07-20 | 3,540 | 3,540 | 3,490 | 3,490 | 10,000 | 3,172.73 |
| 1990-07-19 | 3,500 | 3,570 | 3,500 | 3,570 | 16,000 | 3,245.45 |
| 1990-07-18 | 3,500 | 3,520 | 3,500 | 3,520 | 42,000 | 3,200 |
| 1990-07-17 | 3,480 | 3,600 | 3,460 | 3,580 | 64,000 | 3,254.55 |
| 1990-07-16 | 3,540 | 3,550 | 3,500 | 3,500 | 11,000 | 3,181.82 |
| 1990-07-13 | 3,450 | 3,550 | 3,420 | 3,550 | 34,000 | 3,227.27 |
| 1990-07-12 | 3,580 | 3,580 | 3,400 | 3,400 | 3,000 | 3,090.91 |
| 1990-07-11 | 3,500 | 3,590 | 3,470 | 3,590 | 78,000 | 3,263.64 |
| 1990-07-10 | 3,450 | 3,500 | 3,450 | 3,500 | 88,000 | 3,181.82 |
| 1990-07-09 | 3,220 | 3,250 | 3,180 | 3,200 | 22,000 | 2,909.09 |
| 1990-07-06 | 3,180 | 3,180 | 3,180 | 3,180 | 7,000 | 2,890.91 |
| 1990-07-05 | 3,070 | 3,180 | 3,070 | 3,180 | 8,000 | 2,890.91 |
| 1990-07-04 | 3,000 | 3,040 | 3,000 | 3,040 | 14,000 | 2,763.64 |
| 1990-07-03 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 2,727.27 |
| 1990-07-02 | 3,050 | 3,050 | 2,990 | 2,990 | 6,000 | 2,718.18 |
| 1990-06-29 | 3,050 | 3,050 | 3,050 | 3,050 | 6,000 | 2,772.73 |
| 1990-06-28 | 3,050 | 3,070 | 3,010 | 3,070 | 8,000 | 2,790.91 |
| 1990-06-27 | 3,050 | 3,050 | 3,040 | 3,050 | 5,000 | 2,772.73 |
| 1990-06-26 | 3,050 | 3,050 | 3,030 | 3,030 | 7,000 | 2,754.55 |
| 1990-06-25 | 3,070 | 3,080 | 3,070 | 3,070 | 15,000 | 2,790.91 |
| 1990-06-22 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 2,800 |
| 1990-06-21 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 | 2,781.82 |
| 1990-06-20 | 3,130 | 3,130 | 3,020 | 3,020 | 4,000 | 2,745.45 |
| 1990-06-19 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 2,854.55 |
| 1990-06-18 | 3,270 | 3,290 | 3,250 | 3,250 | 8,000 | 2,954.55 |
| 1990-06-15 | 3,200 | 3,270 | 3,200 | 3,270 | 32,000 | 2,972.73 |
| 1990-06-14 | 3,250 | 3,250 | 3,140 | 3,200 | 13,000 | 2,909.09 |
| 1990-06-13 | 3,200 | 3,290 | 3,200 | 3,290 | 52,000 | 2,990.91 |
| 1990-06-12 | 3,040 | 3,240 | 3,040 | 3,200 | 31,000 | 2,909.09 |
| 1990-06-11 | 2,980 | 3,010 | 2,980 | 3,010 | 15,000 | 2,736.36 |
| 1990-06-08 | 2,880 | 2,930 | 2,880 | 2,930 | 9,000 | 2,663.64 |
| 1990-06-07 | 2,870 | 2,880 | 2,870 | 2,880 | 3,000 | 2,618.18 |
| 1990-06-06 | 2,750 | 2,840 | 2,750 | 2,840 | 12,000 | 2,581.82 |
| 1990-06-05 | 2,700 | 2,720 | 2,700 | 2,720 | 5,000 | 2,472.73 |
| 1990-06-04 | 2,700 | 2,710 | 2,700 | 2,710 | 4,000 | 2,463.64 |
| 1990-06-01 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 2,454.55 |
| 1990-05-31 | 2,670 | 2,700 | 2,670 | 2,700 | 4,000 | 2,454.55 |
| 1990-05-30 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 2,454.55 |
| 1990-05-29 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,490.91 |
| 1990-05-28 | 2,750 | 2,750 | 2,740 | 2,740 | 4,000 | 2,490.91 |
| 1990-05-25 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,500 |
| 1990-05-23 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,500 |
| 1990-05-22 | 2,650 | 2,700 | 2,650 | 2,700 | 8,000 | 2,454.55 |
| 1990-05-21 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,409.09 |
| 1990-05-18 | 2,650 | 2,650 | 2,600 | 2,600 | 13,000 | 2,363.64 |
| 1990-05-17 | 2,590 | 2,630 | 2,590 | 2,630 | 12,000 | 2,390.91 |
| 1990-05-16 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,354.55 |
| 1990-05-15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1990-05-14 | 2,610 | 2,610 | 2,570 | 2,570 | 10,000 | 2,336.36 |
| 1990-05-11 | 2,570 | 2,570 | 2,570 | 2,570 | 4,000 | 2,336.36 |
| 1990-05-10 | 2,550 | 2,570 | 2,550 | 2,550 | 3,000 | 2,318.18 |
| 1990-05-09 | 2,540 | 2,600 | 2,540 | 2,600 | 4,000 | 2,363.64 |
| 1990-05-07 | 2,580 | 2,580 | 2,500 | 2,500 | 4,000 | 2,272.73 |
| 1990-05-02 | 2,630 | 2,630 | 2,600 | 2,600 | 4,000 | 2,363.64 |
| 1990-05-01 | 2,660 | 2,660 | 2,630 | 2,630 | 2,000 | 2,390.91 |
| 1990-04-27 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,409.09 |
| 1990-04-26 | 2,650 | 2,670 | 2,650 | 2,650 | 4,000 | 2,409.09 |
| 1990-04-25 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 2,409.09 |
| 1990-04-24 | 2,600 | 2,650 | 2,600 | 2,650 | 10,000 | 2,409.09 |
| 1990-04-23 | 2,590 | 2,610 | 2,590 | 2,610 | 4,000 | 2,372.73 |
| 1990-04-20 | 2,590 | 2,600 | 2,590 | 2,590 | 4,000 | 2,354.55 |
| 1990-04-19 | 2,700 | 2,700 | 2,650 | 2,650 | 7,000 | 2,409.09 |
| 1990-04-18 | 2,500 | 2,600 | 2,500 | 2,600 | 11,000 | 2,363.64 |
| 1990-04-17 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 2,254.55 |
| 1990-04-16 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,227.27 |
| 1990-04-13 | 2,550 | 2,560 | 2,550 | 2,560 | 3,000 | 2,327.27 |
| 1990-04-09 | 2,480 | 2,600 | 2,450 | 2,600 | 8,000 | 2,363.64 |
| 1990-04-06 | 2,250 | 2,400 | 2,250 | 2,400 | 10,000 | 2,181.82 |
| 1990-04-05 | 2,420 | 2,420 | 2,400 | 2,400 | 5,000 | 2,181.82 |
| 1990-04-04 | 2,440 | 2,440 | 2,420 | 2,420 | 9,000 | 2,200 |
| 1990-04-03 | 2,420 | 2,440 | 2,420 | 2,440 | 4,000 | 2,218.18 |
| 1990-04-02 | 2,600 | 2,600 | 2,480 | 2,480 | 7,000 | 2,254.55 |
| 1990-03-30 | 2,660 | 2,660 | 2,550 | 2,600 | 7,000 | 2,363.64 |
| 1990-03-28 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,409.09 |
| 1990-03-27 | 2,610 | 2,690 | 2,610 | 2,690 | 4,000 | 2,445.45 |
| 1990-03-26 | 2,600 | 2,600 | 2,570 | 2,570 | 2,000 | 2,336.36 |
| 1990-03-23 | 2,600 | 2,600 | 2,560 | 2,600 | 5,000 | 2,363.64 |
| 1990-03-22 | 2,600 | 2,600 | 2,570 | 2,570 | 4,000 | 2,336.36 |
| 1990-03-20 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,454.55 |
| 1990-03-19 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,527.27 |
| 1990-03-16 | 2,780 | 2,780 | 2,780 | 2,780 | 8,000 | 2,527.27 |
| 1990-03-15 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,636.36 |
| 1990-03-14 | 2,800 | 2,840 | 2,800 | 2,840 | 7,000 | 2,581.82 |
| 1990-03-13 | 2,760 | 2,760 | 2,750 | 2,760 | 4,000 | 2,509.09 |
| 1990-03-12 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,472.73 |
| 1990-03-09 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,454.55 |
| 1990-03-08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,454.55 |
| 1990-03-07 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 2,427.27 |
| 1990-03-06 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,500 |
| 1990-03-05 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 2,590.91 |
| 1990-03-01 | 2,810 | 2,830 | 2,810 | 2,830 | 8,000 | 2,572.73 |
| 1990-02-28 | 2,800 | 2,800 | 2,800 | 2,800 | 11,000 | 2,545.45 |
| 1990-02-27 | 2,770 | 2,770 | 2,770 | 2,770 | 3,000 | 2,518.18 |
| 1990-02-23 | 2,850 | 2,850 | 2,800 | 2,800 | 2,000 | 2,545.45 |
| 1990-02-22 | 2,930 | 2,930 | 2,850 | 2,880 | 4,000 | 2,618.18 |
| 1990-02-21 | 3,000 | 3,000 | 2,890 | 2,890 | 3,000 | 2,627.27 |
| 1990-02-20 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,609.09 |
| 1990-02-19 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 2,818.18 |
| 1990-02-16 | 3,100 | 3,100 | 3,100 | 3,100 | 14,000 | 2,818.18 |
| 1990-02-15 | 3,100 | 3,130 | 3,100 | 3,130 | 10,000 | 2,845.45 |
| 1990-02-14 | 3,180 | 3,180 | 3,120 | 3,150 | 5,000 | 2,863.64 |
| 1990-02-13 | 3,100 | 3,200 | 3,100 | 3,180 | 9,000 | 2,890.91 |
| 1990-02-09 | 3,100 | 3,110 | 3,100 | 3,110 | 7,000 | 2,827.27 |
| 1990-02-08 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 2,818.18 |
| 1990-02-07 | 3,240 | 3,240 | 3,150 | 3,150 | 4,000 | 2,863.64 |
| 1990-02-06 | 3,280 | 3,280 | 3,240 | 3,250 | 21,000 | 2,954.55 |
| 1990-02-05 | 2,980 | 3,140 | 2,980 | 3,140 | 18,000 | 2,854.55 |
| 1990-02-02 | 2,980 | 2,980 | 2,950 | 2,980 | 4,000 | 2,709.09 |
| 1990-02-01 | 2,910 | 2,920 | 2,910 | 2,920 | 2,000 | 2,654.55 |
| 1990-01-31 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 2,600 |
| 1990-01-30 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 2,727.27 |
| 1990-01-29 | 3,070 | 3,070 | 3,050 | 3,050 | 6,000 | 2,772.73 |
| 1990-01-26 | 3,070 | 3,070 | 3,070 | 3,070 | 7,000 | 2,790.91 |
| 1990-01-25 | 3,080 | 3,080 | 3,070 | 3,070 | 9,000 | 2,790.91 |
| 1990-01-24 | 3,060 | 3,060 | 3,060 | 3,060 | 10,000 | 2,781.82 |
| 1990-01-23 | 3,070 | 3,080 | 3,050 | 3,070 | 11,000 | 2,790.91 |
| 1990-01-22 | 3,010 | 3,100 | 3,010 | 3,020 | 13,000 | 2,745.45 |
| 1990-01-19 | 3,000 | 3,000 | 2,950 | 3,000 | 21,000 | 2,727.27 |
| 1990-01-18 | 2,970 | 3,000 | 2,970 | 3,000 | 23,000 | 2,727.27 |
| 1990-01-17 | 2,900 | 2,970 | 2,900 | 2,970 | 12,000 | 2,700 |
| 1990-01-16 | 2,850 | 2,900 | 2,840 | 2,900 | 9,000 | 2,636.36 |
| 1990-01-12 | 2,900 | 2,900 | 2,850 | 2,900 | 19,000 | 2,636.36 |
| 1990-01-11 | 3,000 | 3,000 | 2,930 | 2,970 | 22,000 | 2,700 |
| 1990-01-10 | 2,870 | 2,990 | 2,850 | 2,990 | 18,000 | 2,718.18 |
| 1990-01-09 | 3,000 | 3,000 | 2,850 | 2,850 | 18,000 | 2,590.91 |
| 1990-01-08 | 2,860 | 2,900 | 2,860 | 2,900 | 20,000 | 2,636.36 |
| 1990-01-05 | 2,670 | 2,730 | 2,670 | 2,730 | 11,000 | 2,481.82 |
| 1990-01-04 | 2,640 | 2,690 | 2,640 | 2,650 | 30,000 | 2,409.09 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
