5817 JMACS(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-12-28 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-12-22 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-12-20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-12-15 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-12-14 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1995-12-11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-12-01 | 961 | 970 | 961 | 970 | 3,000 | 970 |
| 1995-11-28 | 941 | 941 | 941 | 941 | 3,000 | 941 |
| 1995-11-24 | 951 | 951 | 941 | 941 | 15,000 | 941 |
| 1995-11-20 | 965 | 965 | 951 | 951 | 9,000 | 951 |
| 1995-11-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-11-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-11-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-11-07 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1995-11-06 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1995-11-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-10-31 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1995-10-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-10-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-10-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-10-23 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1995-10-20 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 1995-10-16 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1995-10-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-10-05 | 895 | 900 | 895 | 900 | 6,000 | 900 |
| 1995-10-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-10-02 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 1995-09-28 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 1995-09-27 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-09-26 | 895 | 900 | 895 | 900 | 4,000 | 900 |
| 1995-09-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-09-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-09-12 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-09-06 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1995-09-04 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1995-08-31 | 891 | 900 | 891 | 900 | 4,000 | 900 |
| 1995-08-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-08-25 | 865 | 865 | 860 | 860 | 4,000 | 860 |
| 1995-08-22 | 860 | 865 | 860 | 865 | 2,000 | 865 |
| 1995-08-09 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 1995-08-04 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1995-08-02 | 898 | 899 | 898 | 899 | 2,000 | 899 |
| 1995-07-28 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1995-07-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-07-24 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 1995-07-20 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1995-07-19 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1995-07-18 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1995-07-14 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1995-07-13 | 821 | 840 | 821 | 840 | 4,000 | 840 |
| 1995-07-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-07-11 | 815 | 820 | 815 | 820 | 2,000 | 820 |
| 1995-07-10 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 1995-07-07 | 775 | 780 | 775 | 780 | 7,000 | 780 |
| 1995-07-06 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-07-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-07-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-06-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-06-26 | 814 | 815 | 814 | 815 | 3,000 | 815 |
| 1995-06-23 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 1995-06-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-06-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-06-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-06-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-06-16 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1995-06-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-06-09 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1995-06-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-02 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-05-31 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1995-05-09 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-05-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-04-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-04-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-04-21 | 1,060 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1995-04-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-04-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-04-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-04-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-03-30 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-03-23 | 950 | 950 | 945 | 945 | 2,000 | 945 |
| 1995-03-16 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-03-15 | 985 | 985 | 960 | 960 | 10,000 | 960 |
| 1995-03-14 | 1,020 | 1,020 | 990 | 995 | 10,000 | 995 |
| 1995-03-13 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-03-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-03-08 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 | 1,060 |
| 1995-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-03-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-02-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-02-27 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1995-02-24 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1995-02-23 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 | 1,130 |
| 1995-02-22 | 1,130 | 1,140 | 1,130 | 1,140 | 16,000 | 1,140 |
| 1995-02-21 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1995-02-20 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1995-02-17 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-02-16 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1995-02-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1995-02-14 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1995-02-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-02-09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-02-08 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1995-02-07 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,170 |
| 1995-02-06 | 1,130 | 1,170 | 1,130 | 1,160 | 5,000 | 1,160 |
| 1995-02-03 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1995-02-02 | 1,170 | 1,170 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1995-02-01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-01-31 | 1,210 | 1,210 | 1,190 | 1,190 | 31,000 | 1,190 |
| 1995-01-30 | 1,160 | 1,210 | 1,160 | 1,190 | 57,000 | 1,190 |
| 1995-01-27 | 1,080 | 1,150 | 1,070 | 1,140 | 53,000 | 1,140 |
| 1995-01-26 | 1,040 | 1,080 | 1,030 | 1,060 | 15,000 | 1,060 |
| 1995-01-25 | 995 | 1,010 | 995 | 1,010 | 15,000 | 1,010 |
| 1995-01-24 | 989 | 990 | 989 | 990 | 2,000 | 990 |
| 1995-01-23 | 990 | 1,000 | 990 | 1,000 | 6,000 | 1,000 |
| 1995-01-20 | 974 | 985 | 974 | 985 | 13,000 | 985 |
| 1995-01-19 | 936 | 976 | 936 | 976 | 11,000 | 976 |
| 1995-01-18 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 1995-01-09 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 1995-01-06 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 1995-01-05 | 905 | 905 | 905 | 905 | 1,000 | 905 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
