5817 JMACS(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1991-12-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1991-12-24 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1991-12-19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1991-12-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1991-12-13 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1991-12-10 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1991-11-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1991-11-22 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1991-11-18 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1991-11-15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-11-12 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1991-11-07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1991-10-31 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-10-25 | 1,800 | 1,810 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1991-10-24 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1991-10-23 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1991-10-17 | 1,850 | 1,850 | 1,830 | 1,850 | 4,000 | 1,850 |
| 1991-10-16 | 1,850 | 1,850 | 1,830 | 1,850 | 13,000 | 1,850 |
| 1991-10-14 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,850 |
| 1991-10-04 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1991-09-27 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 | 1,900 |
| 1991-09-26 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1991-09-24 | 1,800 | 1,820 | 1,800 | 1,820 | 3,000 | 1,820 |
| 1991-09-20 | 1,800 | 1,820 | 1,800 | 1,800 | 13,000 | 1,800 |
| 1991-09-13 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1991-09-11 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,840 |
| 1991-09-06 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,840 |
| 1991-09-04 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1991-09-02 | 1,840 | 1,840 | 1,830 | 1,840 | 3,000 | 1,840 |
| 1991-08-30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-08-29 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1991-08-27 | 1,870 | 1,870 | 1,870 | 1,870 | 6,000 | 1,870 |
| 1991-08-26 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,840 |
| 1991-08-23 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1991-08-22 | 1,850 | 1,870 | 1,850 | 1,870 | 2,000 | 1,870 |
| 1991-08-20 | 1,900 | 1,900 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1991-08-15 | 1,950 | 1,950 | 1,950 | 1,950 | 8,000 | 1,950 |
| 1991-08-14 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1991-08-13 | 1,950 | 1,950 | 1,950 | 1,950 | 11,000 | 1,950 |
| 1991-08-12 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1991-08-09 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,960 |
| 1991-08-08 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1991-08-06 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1991-08-02 | 1,950 | 1,960 | 1,950 | 1,960 | 3,000 | 1,960 |
| 1991-07-31 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1991-07-30 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1991-07-26 | 1,930 | 1,950 | 1,930 | 1,950 | 6,000 | 1,950 |
| 1991-07-25 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,920 |
| 1991-07-24 | 1,920 | 1,930 | 1,920 | 1,920 | 28,000 | 1,920 |
| 1991-07-23 | 1,900 | 1,900 | 1,880 | 1,900 | 13,000 | 1,900 |
| 1991-07-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-07-19 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 1,900 |
| 1991-07-18 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1991-07-17 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1991-07-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-07-15 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1991-07-12 | 1,860 | 1,870 | 1,860 | 1,870 | 3,000 | 1,870 |
| 1991-07-09 | 1,850 | 1,850 | 1,850 | 1,850 | 11,000 | 1,850 |
| 1991-07-08 | 1,850 | 1,860 | 1,850 | 1,850 | 17,000 | 1,850 |
| 1991-07-05 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1991-07-04 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1991-07-02 | 2,120 | 2,140 | 2,110 | 2,110 | 9,000 | 2,110 |
| 1991-07-01 | 2,110 | 2,110 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1991-06-28 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1991-06-27 | 2,200 | 2,200 | 2,190 | 2,200 | 6,000 | 2,200 |
| 1991-06-26 | 2,240 | 2,240 | 2,210 | 2,210 | 4,000 | 2,210 |
| 1991-06-25 | 2,170 | 2,250 | 2,160 | 2,250 | 17,000 | 2,250 |
| 1991-06-24 | 2,300 | 2,370 | 2,250 | 2,250 | 63,000 | 2,250 |
| 1991-06-21 | 2,250 | 2,250 | 2,250 | 2,250 | 50,000 | 2,250 |
| 1991-06-20 | 1,920 | 2,050 | 1,920 | 2,050 | 31,000 | 2,050 |
| 1991-06-19 | 1,970 | 1,970 | 1,900 | 1,900 | 14,000 | 1,900 |
| 1991-06-18 | 1,940 | 1,950 | 1,900 | 1,950 | 70,000 | 1,950 |
| 1991-06-17 | 1,800 | 1,880 | 1,800 | 1,880 | 17,000 | 1,880 |
| 1991-06-14 | 1,700 | 1,730 | 1,700 | 1,730 | 5,000 | 1,730 |
| 1991-06-13 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1991-06-10 | 1,730 | 1,730 | 1,720 | 1,720 | 4,000 | 1,720 |
| 1991-06-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-06-06 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-06-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-05-31 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1991-05-29 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1991-05-28 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-05-27 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-05-24 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1991-05-23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1991-05-22 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1991-05-21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-05-17 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1991-05-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1991-05-14 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1991-05-13 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1991-05-10 | 1,900 | 1,940 | 1,900 | 1,940 | 11,000 | 1,940 |
| 1991-05-09 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 | 1,900 |
| 1991-05-08 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1991-05-07 | 1,750 | 1,770 | 1,750 | 1,770 | 5,000 | 1,770 |
| 1991-05-02 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1991-04-26 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,760 |
| 1991-04-25 | 1,770 | 1,770 | 1,750 | 1,750 | 8,000 | 1,750 |
| 1991-04-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-04-22 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1991-04-19 | 1,800 | 1,800 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1991-04-18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1991-04-17 | 1,800 | 1,800 | 1,780 | 1,800 | 27,000 | 1,800 |
| 1991-04-16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-04-12 | 1,820 | 1,820 | 1,770 | 1,770 | 8,000 | 1,770 |
| 1991-04-11 | 1,850 | 1,900 | 1,850 | 1,880 | 7,000 | 1,880 |
| 1991-04-10 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1991-04-08 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 1,830 |
| 1991-04-05 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1991-04-04 | 1,750 | 1,780 | 1,750 | 1,780 | 11,000 | 1,780 |
| 1991-04-03 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1991-04-02 | 1,680 | 1,700 | 1,680 | 1,680 | 9,000 | 1,680 |
| 1991-04-01 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1991-03-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1991-03-27 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-03-25 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-03-22 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1991-03-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-03-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-03-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1991-03-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1991-03-11 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1991-03-07 | 1,700 | 1,750 | 1,700 | 1,750 | 3,000 | 1,750 |
| 1991-03-06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1991-03-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-03-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-02-25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1991-02-22 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,627.27 |
| 1991-02-21 | 1,900 | 1,900 | 1,860 | 1,860 | 3,000 | 1,690.91 |
| 1991-02-19 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1991-02-18 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,645.45 |
| 1991-02-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1991-02-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1991-02-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1991-01-31 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1991-01-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1991-01-25 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1991-01-23 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,518.18 |
| 1991-01-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1991-01-18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1991-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,454.55 |
| 1991-01-16 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1991-01-10 | 1,630 | 1,630 | 1,620 | 1,620 | 3,000 | 1,472.73 |
| 1991-01-09 | 1,650 | 1,660 | 1,650 | 1,660 | 7,000 | 1,509.09 |
| 1991-01-08 | 1,620 | 1,660 | 1,620 | 1,660 | 3,000 | 1,509.09 |
| 1991-01-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
