5817 JMACS(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 1994-12-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-12-26 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1994-12-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-12-15 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1994-12-12 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1994-12-08 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1994-12-07 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-12-06 | 935 | 935 | 930 | 930 | 2,000 | 930 |
| 1994-12-02 | 930 | 935 | 930 | 935 | 3,000 | 935 |
| 1994-12-01 | 890 | 896 | 890 | 896 | 7,000 | 896 |
| 1994-11-30 | 886 | 886 | 886 | 886 | 2,000 | 886 |
| 1994-11-22 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1994-11-09 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1994-11-07 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1994-11-04 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 1994-11-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-10-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1994-10-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-10-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-10-13 | 1,090 | 1,100 | 1,090 | 1,100 | 12,000 | 1,100 |
| 1994-10-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-10-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1994-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-09-22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-09-21 | 1,070 | 1,070 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1994-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-09-19 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1994-09-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-09-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-09-06 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 | 1,120 |
| 1994-09-05 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1994-09-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-08-31 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-08-30 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-08-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-08-25 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 | 1,010 |
| 1994-08-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-08-16 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1994-08-11 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1994-08-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-08-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-08-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-08-03 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1994-08-02 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1994-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-07-25 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1994-07-22 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1994-07-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-07-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1994-07-15 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1994-07-14 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1994-07-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-07-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-07-11 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1994-07-08 | 1,190 | 1,220 | 1,190 | 1,190 | 25,000 | 1,190 |
| 1994-07-07 | 1,150 | 1,190 | 1,150 | 1,190 | 9,000 | 1,190 |
| 1994-07-06 | 1,100 | 1,130 | 1,100 | 1,130 | 7,000 | 1,130 |
| 1994-07-05 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1994-07-04 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1994-06-29 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,130 |
| 1994-06-24 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1994-06-23 | 1,080 | 1,140 | 1,080 | 1,140 | 5,000 | 1,140 |
| 1994-06-22 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 | 1,100 |
| 1994-06-21 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1994-06-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-06-13 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-06-10 | 1,070 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1994-06-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-06-08 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1994-06-06 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 | 1,090 |
| 1994-06-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-06-01 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1994-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-05-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-05-27 | 1,070 | 1,070 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1994-05-26 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1994-05-25 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1994-05-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-05-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-05-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-05-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-05-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-05-17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1994-05-16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-05-13 | 1,090 | 1,100 | 1,070 | 1,080 | 5,000 | 1,080 |
| 1994-05-12 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1994-05-11 | 1,130 | 1,160 | 1,130 | 1,150 | 32,000 | 1,150 |
| 1994-05-10 | 1,060 | 1,100 | 1,060 | 1,100 | 32,000 | 1,100 |
| 1994-05-09 | 1,000 | 1,050 | 1,000 | 1,040 | 12,000 | 1,040 |
| 1994-05-06 | 970 | 980 | 970 | 980 | 13,000 | 980 |
| 1994-05-02 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1994-04-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-04-25 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-04-21 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1994-04-20 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1994-04-14 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1994-04-13 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1994-04-11 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1994-04-08 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1994-04-06 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 1994-04-05 | 949 | 949 | 924 | 924 | 4,000 | 924 |
| 1994-04-04 | 950 | 950 | 950 | 950 | 13,000 | 950 |
| 1994-04-01 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1994-03-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-03-28 | 959 | 960 | 959 | 960 | 2,000 | 960 |
| 1994-03-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1994-03-22 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1994-03-18 | 960 | 960 | 960 | 960 | 11,000 | 960 |
| 1994-03-17 | 935 | 960 | 935 | 960 | 24,000 | 960 |
| 1994-03-16 | 955 | 955 | 935 | 935 | 13,000 | 935 |
| 1994-03-15 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-03-14 | 980 | 980 | 930 | 930 | 18,000 | 930 |
| 1994-03-08 | 955 | 955 | 954 | 954 | 15,000 | 954 |
| 1994-03-07 | 970 | 970 | 960 | 960 | 4,000 | 960 |
| 1994-03-04 | 971 | 971 | 970 | 970 | 9,000 | 970 |
| 1994-03-03 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1994-03-02 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-03-01 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1994-02-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1994-02-16 | 1,030 | 1,030 | 990 | 990 | 10,000 | 990 |
| 1994-02-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-02-10 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-02-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-02-08 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-02-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-02-04 | 990 | 1,020 | 990 | 1,020 | 5,000 | 1,020 |
| 1994-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-02-02 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1994-02-01 | 1,080 | 1,090 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1994-01-31 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1994-01-28 | 1,010 | 1,010 | 981 | 981 | 7,000 | 981 |
| 1994-01-27 | 990 | 1,010 | 990 | 1,010 | 5,000 | 1,010 |
| 1994-01-26 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1994-01-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1994-01-24 | 990 | 990 | 975 | 975 | 4,000 | 975 |
| 1994-01-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-01-20 | 995 | 1,000 | 995 | 1,000 | 6,000 | 1,000 |
| 1994-01-18 | 1,090 | 1,090 | 1,080 | 1,090 | 19,000 | 1,090 |
| 1994-01-17 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1994-01-14 | 960 | 980 | 960 | 980 | 3,000 | 980 |
| 1994-01-13 | 950 | 960 | 950 | 960 | 12,000 | 960 |
| 1994-01-12 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1994-01-11 | 954 | 954 | 950 | 950 | 8,000 | 950 |
| 1994-01-10 | 950 | 950 | 949 | 949 | 4,000 | 949 |
| 1994-01-07 | 920 | 920 | 920 | 920 | 8,000 | 920 |
| 1994-01-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1994-01-05 | 895 | 900 | 895 | 900 | 7,000 | 900 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
