5817 JMACS(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1996-12-24 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1996-12-20 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1996-12-18 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1996-12-17 | 991 | 991 | 991 | 991 | 12,000 | 991 |
| 1996-12-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-12-05 | 990 | 1,020 | 990 | 1,020 | 7,000 | 1,020 |
| 1996-12-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-11-28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1996-11-25 | 1,100 | 1,100 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-11-22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-11-20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-11-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-11-11 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1996-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1996-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-11-05 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1996-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-10-25 | 1,120 | 1,130 | 1,120 | 1,130 | 7,000 | 1,130 |
| 1996-10-24 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 | 1,120 |
| 1996-10-23 | 1,110 | 1,130 | 1,100 | 1,130 | 20,000 | 1,130 |
| 1996-10-22 | 1,100 | 1,130 | 1,100 | 1,130 | 18,000 | 1,130 |
| 1996-10-21 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1996-10-18 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 1,030 |
| 1996-10-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-10-15 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1996-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-10-04 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-10-03 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 1,040 |
| 1996-10-02 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1996-10-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-09-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-09-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-09-05 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1996-09-04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-09-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-08-29 | 1,030 | 1,060 | 1,030 | 1,060 | 2,000 | 1,060 |
| 1996-08-26 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1996-08-23 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-08-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-08-19 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1996-08-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-08-13 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 1996-08-08 | 1,050 | 1,060 | 1,030 | 1,060 | 37,000 | 1,060 |
| 1996-08-07 | 1,070 | 1,090 | 1,070 | 1,070 | 21,000 | 1,070 |
| 1996-08-06 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 1,100 |
| 1996-08-05 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 1,080 |
| 1996-08-02 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 1,060 |
| 1996-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-07-31 | 1,060 | 1,060 | 1,050 | 1,060 | 15,000 | 1,060 |
| 1996-07-30 | 1,070 | 1,090 | 1,060 | 1,080 | 17,000 | 1,080 |
| 1996-07-29 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1996-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-07-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-07-23 | 1,060 | 1,090 | 1,060 | 1,090 | 20,000 | 1,090 |
| 1996-07-22 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1996-07-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-07-17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1996-07-16 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1996-07-15 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-07-11 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 1,070 |
| 1996-07-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1996-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1996-07-04 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 | 1,050 |
| 1996-07-03 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1996-07-02 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1996-07-01 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1996-06-28 | 1,030 | 1,060 | 1,030 | 1,060 | 7,000 | 1,060 |
| 1996-06-27 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1996-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-06-25 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-06-17 | 997 | 997 | 997 | 997 | 4,000 | 997 |
| 1996-06-14 | 997 | 997 | 997 | 997 | 5,000 | 997 |
| 1996-06-11 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1996-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1996-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-06-06 | 980 | 1,000 | 980 | 990 | 18,000 | 990 |
| 1996-06-05 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-06-04 | 981 | 985 | 980 | 985 | 6,000 | 985 |
| 1996-06-03 | 980 | 982 | 980 | 981 | 15,000 | 981 |
| 1996-05-30 | 970 | 970 | 970 | 970 | 8,000 | 970 |
| 1996-05-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-05-27 | 990 | 995 | 990 | 990 | 6,000 | 990 |
| 1996-05-24 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1996-05-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-05-21 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1996-05-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-05-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-05-15 | 1,030 | 1,060 | 1,030 | 1,060 | 9,000 | 1,060 |
| 1996-05-10 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 1996-05-09 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1996-05-08 | 1,060 | 1,060 | 1,040 | 1,060 | 3,000 | 1,060 |
| 1996-05-07 | 1,080 | 1,080 | 1,050 | 1,080 | 16,000 | 1,080 |
| 1996-05-02 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-05-01 | 1,010 | 1,070 | 1,010 | 1,070 | 5,000 | 1,070 |
| 1996-04-30 | 1,090 | 1,090 | 990 | 990 | 8,000 | 990 |
| 1996-04-26 | 1,060 | 1,130 | 1,060 | 1,130 | 10,000 | 1,130 |
| 1996-04-25 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1996-04-24 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 | 1,050 |
| 1996-04-23 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1996-04-22 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1996-04-16 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1996-04-15 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1996-04-12 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1996-04-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-04-10 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 1996-04-08 | 895 | 895 | 895 | 895 | 7,000 | 895 |
| 1996-04-05 | 890 | 895 | 890 | 895 | 11,000 | 895 |
| 1996-04-04 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1996-04-03 | 889 | 890 | 889 | 890 | 4,000 | 890 |
| 1996-04-02 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1996-04-01 | 900 | 900 | 890 | 890 | 7,000 | 890 |
| 1996-03-29 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1996-03-28 | 890 | 900 | 890 | 900 | 24,000 | 900 |
| 1996-03-27 | 900 | 900 | 890 | 890 | 75,000 | 890 |
| 1996-03-26 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1996-03-22 | 926 | 926 | 910 | 910 | 10,000 | 910 |
| 1996-03-18 | 926 | 926 | 926 | 926 | 3,000 | 926 |
| 1996-03-15 | 926 | 926 | 920 | 920 | 7,000 | 920 |
| 1996-03-14 | 926 | 926 | 926 | 926 | 3,000 | 926 |
| 1996-03-13 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1996-03-12 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1996-03-11 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1996-03-08 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1996-03-07 | 950 | 950 | 949 | 949 | 4,000 | 949 |
| 1996-03-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-03-04 | 960 | 975 | 960 | 975 | 3,000 | 975 |
| 1996-02-29 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1996-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1996-02-09 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1996-02-08 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1996-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-02-05 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-02-02 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-01-30 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1996-01-25 | 978 | 983 | 978 | 980 | 11,000 | 980 |
| 1996-01-22 | 978 | 978 | 978 | 978 | 3,000 | 978 |
| 1996-01-18 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 1996-01-17 | 990 | 994 | 990 | 994 | 11,000 | 994 |
| 1996-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 50,000 | 1,010 |
| 1996-01-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-01-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
