5817 JMACS(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-12-27 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1993-12-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-12-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-12-21 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1993-12-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1993-12-16 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1993-12-15 | 911 | 911 | 911 | 911 | 4,000 | 911 |
| 1993-12-14 | 880 | 881 | 880 | 881 | 5,000 | 881 |
| 1993-12-13 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1993-12-10 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-12-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-12-06 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 1993-12-03 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1993-11-30 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1993-11-26 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1993-11-25 | 865 | 865 | 852 | 852 | 3,000 | 852 |
| 1993-11-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-11-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-11-12 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-11-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-11-10 | 862 | 862 | 862 | 862 | 3,000 | 862 |
| 1993-11-09 | 862 | 871 | 862 | 862 | 4,000 | 862 |
| 1993-11-05 | 880 | 880 | 850 | 850 | 7,000 | 850 |
| 1993-11-01 | 915 | 915 | 910 | 910 | 2,000 | 910 |
| 1993-10-29 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1993-10-28 | 900 | 910 | 900 | 906 | 17,000 | 906 |
| 1993-10-27 | 940 | 940 | 900 | 900 | 22,000 | 900 |
| 1993-10-25 | 1,000 | 1,010 | 980 | 980 | 56,000 | 980 |
| 1993-10-22 | 980 | 980 | 980 | 980 | 44,000 | 980 |
| 1993-10-15 | 731 | 732 | 730 | 730 | 5,000 | 730 |
| 1993-10-14 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1993-10-13 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1993-10-07 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1993-10-05 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1993-10-04 | 726 | 726 | 726 | 726 | 3,000 | 726 |
| 1993-10-01 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1993-09-30 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1993-09-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-09-24 | 785 | 785 | 780 | 780 | 2,000 | 780 |
| 1993-09-21 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1993-09-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-09-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1993-09-07 | 810 | 830 | 810 | 830 | 20,000 | 830 |
| 1993-08-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-08-25 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-08-03 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 1993-07-29 | 795 | 795 | 781 | 781 | 5,000 | 781 |
| 1993-07-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1993-07-15 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1993-07-07 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1993-07-06 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1993-07-05 | 840 | 849 | 840 | 849 | 7,000 | 849 |
| 1993-07-01 | 810 | 810 | 805 | 805 | 2,000 | 805 |
| 1993-06-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-06-25 | 810 | 810 | 796 | 796 | 3,000 | 796 |
| 1993-06-24 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 1993-06-18 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-06-16 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1993-06-14 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1993-06-11 | 917 | 917 | 900 | 900 | 2,000 | 900 |
| 1993-06-07 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 1993-06-01 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1993-05-31 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1993-05-26 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1993-05-25 | 971 | 990 | 971 | 990 | 6,000 | 990 |
| 1993-05-24 | 946 | 966 | 946 | 966 | 7,000 | 966 |
| 1993-05-21 | 930 | 940 | 930 | 940 | 3,000 | 940 |
| 1993-05-20 | 920 | 930 | 920 | 930 | 3,000 | 930 |
| 1993-05-19 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1993-05-18 | 915 | 929 | 915 | 920 | 12,000 | 920 |
| 1993-05-17 | 880 | 900 | 880 | 900 | 10,000 | 900 |
| 1993-05-14 | 871 | 871 | 860 | 861 | 7,000 | 861 |
| 1993-05-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-05-12 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1993-05-11 | 860 | 860 | 860 | 860 | 16,000 | 860 |
| 1993-05-10 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1993-05-07 | 840 | 850 | 840 | 850 | 5,000 | 850 |
| 1993-05-06 | 860 | 860 | 850 | 850 | 17,000 | 850 |
| 1993-04-28 | 850 | 850 | 849 | 849 | 2,000 | 849 |
| 1993-04-23 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1993-04-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-04-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-04-15 | 820 | 850 | 820 | 850 | 10,000 | 850 |
| 1993-04-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-04-13 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1993-04-12 | 800 | 800 | 800 | 800 | 14,000 | 800 |
| 1993-04-09 | 810 | 810 | 800 | 800 | 8,000 | 800 |
| 1993-04-06 | 860 | 861 | 856 | 856 | 7,000 | 856 |
| 1993-04-05 | 861 | 880 | 861 | 880 | 4,000 | 880 |
| 1993-04-01 | 810 | 820 | 810 | 820 | 3,000 | 820 |
| 1993-03-31 | 801 | 810 | 801 | 810 | 5,000 | 810 |
| 1993-03-30 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1993-03-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1993-03-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1993-03-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-03-17 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-03-15 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 1993-03-11 | 694 | 695 | 690 | 695 | 12,000 | 695 |
| 1993-03-10 | 684 | 690 | 684 | 690 | 7,000 | 690 |
| 1993-03-08 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 1993-03-03 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1993-03-02 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1993-02-26 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1993-02-22 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1993-02-18 | 660 | 660 | 658 | 660 | 6,000 | 660 |
| 1993-02-16 | 630 | 630 | 630 | 630 | 24,000 | 630 |
| 1993-02-12 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-02-10 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 1993-02-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-02-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-02-03 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1993-01-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-01-25 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-01-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-01-08 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1993-01-06 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1993-01-05 | 655 | 655 | 655 | 655 | 5,000 | 655 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
