5817 JMACS(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-12-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-12-26 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-12-25 | 540 | 550 | 540 | 550 | 3,000 | 550 |
| 1997-12-24 | 550 | 550 | 535 | 535 | 5,000 | 535 |
| 1997-12-19 | 550 | 550 | 530 | 540 | 7,000 | 540 |
| 1997-12-17 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1997-12-15 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1997-12-12 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 1997-12-11 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1997-12-10 | 590 | 595 | 590 | 595 | 3,000 | 595 |
| 1997-12-09 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1997-12-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-12-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-12-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-12-02 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 1997-12-01 | 640 | 650 | 640 | 640 | 6,000 | 640 |
| 1997-11-28 | 640 | 640 | 629 | 639 | 9,000 | 639 |
| 1997-11-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-11-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-11-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-11-05 | 709 | 709 | 699 | 699 | 6,000 | 699 |
| 1997-10-24 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1997-10-23 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 1997-10-15 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1997-10-14 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 1997-10-02 | 780 | 780 | 759 | 759 | 3,000 | 759 |
| 1997-09-26 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1997-09-19 | 795 | 796 | 795 | 796 | 2,000 | 796 |
| 1997-09-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-09-11 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-09-08 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1997-09-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-29 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1997-08-26 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1997-08-21 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1997-08-18 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1997-08-04 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-08-01 | 900 | 915 | 900 | 915 | 2,000 | 915 |
| 1997-07-25 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-07-23 | 890 | 890 | 879 | 879 | 3,000 | 879 |
| 1997-07-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-07-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-15 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1997-07-14 | 930 | 930 | 924 | 924 | 11,000 | 924 |
| 1997-07-11 | 926 | 930 | 921 | 930 | 15,000 | 930 |
| 1997-07-10 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1997-07-08 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 1997-07-04 | 968 | 978 | 968 | 978 | 8,000 | 978 |
| 1997-07-02 | 966 | 970 | 966 | 970 | 3,000 | 970 |
| 1997-07-01 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-06-30 | 940 | 950 | 940 | 950 | 3,000 | 950 |
| 1997-06-27 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1997-06-26 | 930 | 940 | 930 | 940 | 7,000 | 940 |
| 1997-06-25 | 940 | 940 | 930 | 930 | 4,000 | 930 |
| 1997-06-24 | 931 | 931 | 930 | 930 | 5,000 | 930 |
| 1997-06-23 | 951 | 951 | 940 | 940 | 7,000 | 940 |
| 1997-06-20 | 930 | 950 | 930 | 941 | 30,000 | 941 |
| 1997-06-19 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1997-06-17 | 931 | 931 | 930 | 930 | 4,000 | 930 |
| 1997-06-13 | 930 | 930 | 921 | 921 | 5,000 | 921 |
| 1997-06-12 | 920 | 920 | 920 | 920 | 14,000 | 920 |
| 1997-06-11 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1997-06-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-06-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-06-04 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1997-06-03 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1997-05-30 | 920 | 925 | 920 | 925 | 3,000 | 925 |
| 1997-05-29 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1997-05-27 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-05-26 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-05-23 | 918 | 920 | 918 | 920 | 2,000 | 920 |
| 1997-05-20 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-05-19 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1997-05-14 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1997-05-09 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 1997-05-07 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1997-05-02 | 942 | 942 | 940 | 940 | 2,000 | 940 |
| 1997-05-01 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 1997-04-28 | 900 | 913 | 900 | 912 | 7,000 | 912 |
| 1997-04-25 | 891 | 900 | 885 | 895 | 40,000 | 895 |
| 1997-04-24 | 870 | 870 | 865 | 865 | 4,000 | 865 |
| 1997-04-23 | 871 | 871 | 866 | 869 | 20,000 | 869 |
| 1997-04-22 | 871 | 871 | 871 | 871 | 10,000 | 871 |
| 1997-04-18 | 864 | 865 | 864 | 865 | 2,000 | 865 |
| 1997-04-15 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1997-04-10 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1997-04-07 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1997-04-02 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1997-03-31 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-03-27 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-03-26 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1997-03-25 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1997-03-19 | 929 | 929 | 929 | 929 | 7,000 | 929 |
| 1997-03-18 | 929 | 929 | 929 | 929 | 7,000 | 929 |
| 1997-03-04 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-03-03 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-02-27 | 912 | 930 | 912 | 930 | 3,000 | 930 |
| 1997-02-26 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-02-25 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-02-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-02-17 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1997-02-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-02-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-02-12 | 950 | 970 | 950 | 970 | 3,000 | 970 |
| 1997-02-10 | 950 | 970 | 950 | 970 | 6,000 | 970 |
| 1997-02-06 | 950 | 970 | 950 | 970 | 5,000 | 970 |
| 1997-02-05 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1997-02-04 | 982 | 982 | 975 | 975 | 3,000 | 975 |
| 1997-02-03 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1997-01-28 | 989 | 989 | 989 | 989 | 3,000 | 989 |
| 1997-01-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-01-09 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-01-08 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1997-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
