5817 JMACS(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1992-12-25 | 653 | 655 | 653 | 655 | 4,000 | 655 |
| 1992-12-24 | 650 | 650 | 650 | 650 | 16,000 | 650 |
| 1992-12-22 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1992-12-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-12-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-12-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-12-16 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1992-12-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-12-11 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 1992-12-09 | 543 | 544 | 543 | 544 | 2,000 | 544 |
| 1992-12-08 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1992-12-07 | 546 | 547 | 545 | 545 | 4,000 | 545 |
| 1992-12-04 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 1992-12-03 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-11-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-11-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-11-25 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1992-11-24 | 493 | 493 | 492 | 492 | 4,000 | 492 |
| 1992-11-19 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1992-11-18 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1992-11-16 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-11-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-11-02 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1992-10-30 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 1992-10-26 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1992-10-23 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1992-10-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-10-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-10-13 | 550 | 550 | 541 | 541 | 3,000 | 541 |
| 1992-10-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-10-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-09-30 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 1992-09-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-09-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-09-25 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1992-09-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1992-09-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1992-09-08 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1992-09-07 | 656 | 656 | 650 | 650 | 5,000 | 650 |
| 1992-09-04 | 654 | 660 | 654 | 655 | 9,000 | 655 |
| 1992-09-03 | 659 | 659 | 654 | 654 | 3,000 | 654 |
| 1992-09-02 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-09-01 | 660 | 670 | 660 | 670 | 6,000 | 670 |
| 1992-08-25 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 1992-08-24 | 558 | 561 | 558 | 561 | 5,000 | 561 |
| 1992-08-21 | 551 | 556 | 551 | 553 | 7,000 | 553 |
| 1992-08-20 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 1992-08-18 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1992-08-13 | 555 | 555 | 530 | 530 | 3,000 | 530 |
| 1992-08-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-07-31 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-07-24 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1992-07-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1992-07-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-07-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-07-16 | 775 | 780 | 775 | 780 | 2,000 | 780 |
| 1992-07-14 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1992-07-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-06-26 | 706 | 706 | 705 | 705 | 2,000 | 705 |
| 1992-06-25 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1992-06-24 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-06-23 | 730 | 730 | 700 | 700 | 7,000 | 700 |
| 1992-06-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-06-19 | 730 | 733 | 730 | 733 | 6,000 | 733 |
| 1992-06-18 | 760 | 760 | 740 | 740 | 9,000 | 740 |
| 1992-06-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-06-15 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1992-06-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-06-10 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 1992-06-09 | 810 | 810 | 800 | 800 | 10,000 | 800 |
| 1992-06-04 | 860 | 860 | 850 | 850 | 6,000 | 850 |
| 1992-06-03 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1992-06-01 | 880 | 880 | 875 | 875 | 3,000 | 875 |
| 1992-05-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1992-05-27 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 1992-05-26 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1992-05-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-05-22 | 895 | 895 | 890 | 890 | 3,000 | 890 |
| 1992-05-21 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1992-05-20 | 915 | 925 | 915 | 925 | 5,000 | 925 |
| 1992-05-19 | 895 | 920 | 895 | 920 | 6,000 | 920 |
| 1992-05-18 | 880 | 894 | 880 | 894 | 6,000 | 894 |
| 1992-05-15 | 857 | 880 | 857 | 880 | 6,000 | 880 |
| 1992-05-14 | 821 | 821 | 821 | 821 | 5,000 | 821 |
| 1992-05-12 | 805 | 810 | 800 | 800 | 36,000 | 800 |
| 1992-05-11 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1992-05-08 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1992-05-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1992-05-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1992-05-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1992-04-30 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1992-04-28 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1992-04-27 | 810 | 810 | 810 | 810 | 13,000 | 810 |
| 1992-04-24 | 809 | 810 | 809 | 810 | 2,000 | 810 |
| 1992-04-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-04-17 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1992-04-16 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1992-04-10 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1992-04-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1992-04-07 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1992-04-02 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 1992-03-31 | 860 | 860 | 850 | 850 | 6,000 | 850 |
| 1992-03-27 | 865 | 870 | 865 | 865 | 3,000 | 865 |
| 1992-03-26 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1992-03-17 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1992-03-13 | 999 | 999 | 999 | 999 | 5,000 | 999 |
| 1992-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1992-02-26 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1992-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-02-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-02-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1992-02-05 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1992-02-04 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1992-01-24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-01-23 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1992-01-22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1992-01-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-01-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
