5817 JMACS(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1999-12-22 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1999-12-17 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1999-12-16 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1999-12-15 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1999-12-13 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1999-12-09 | 395 | 395 | 390 | 391 | 5,000 | 391 |
| 1999-12-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-12-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-11-30 | 396 | 401 | 390 | 390 | 3,000 | 390 |
| 1999-11-29 | 411 | 411 | 366 | 366 | 4,000 | 366 |
| 1999-11-25 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1999-11-24 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1999-11-10 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1999-11-05 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1999-11-02 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1999-10-27 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1999-10-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-10-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-10-06 | 454 | 455 | 454 | 455 | 5,000 | 455 |
| 1999-10-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-09-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-09-22 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 1999-09-21 | 445 | 445 | 440 | 440 | 5,000 | 440 |
| 1999-09-07 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1999-09-06 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1999-09-03 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1999-09-02 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-08-26 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1999-08-25 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1999-08-24 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 1999-08-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-08-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-08-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-08-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-08-12 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 1999-08-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-08-10 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-08-09 | 475 | 475 | 460 | 475 | 5,000 | 475 |
| 1999-08-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-08-05 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-08-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-23 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 1999-07-22 | 535 | 535 | 516 | 516 | 5,000 | 516 |
| 1999-07-16 | 535 | 540 | 535 | 535 | 4,000 | 535 |
| 1999-07-15 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-07-14 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 1999-07-12 | 502 | 520 | 502 | 520 | 2,000 | 520 |
| 1999-07-09 | 527 | 527 | 502 | 502 | 2,000 | 502 |
| 1999-07-08 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 1999-07-07 | 496 | 500 | 496 | 500 | 3,000 | 500 |
| 1999-07-06 | 486 | 494 | 486 | 494 | 6,000 | 494 |
| 1999-07-05 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1999-07-02 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-06-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-06-29 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 1999-06-28 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1999-06-25 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-06-22 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1999-06-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-06-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-06-15 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 1999-06-14 | 456 | 456 | 451 | 451 | 3,000 | 451 |
| 1999-06-11 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 1999-06-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-06-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-06-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-25 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 1999-05-13 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1999-05-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-05-11 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 1999-05-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-06 | 480 | 480 | 471 | 480 | 5,000 | 480 |
| 1999-04-28 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1999-04-27 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1999-04-23 | 470 | 470 | 468 | 468 | 6,000 | 468 |
| 1999-04-16 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 1999-04-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-04-13 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-04-09 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-04-07 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1999-04-06 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 1999-04-05 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1999-04-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-04-01 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1999-03-31 | 430 | 440 | 420 | 440 | 16,000 | 440 |
| 1999-03-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-03-26 | 405 | 405 | 401 | 402 | 8,000 | 402 |
| 1999-03-25 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 1999-03-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-03-18 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-03-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-03-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-02-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1999-02-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-02-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-02-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-02-18 | 429 | 429 | 424 | 424 | 3,000 | 424 |
| 1999-02-17 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 1999-02-15 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1999-02-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-02-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-02-04 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1999-02-03 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1999-02-02 | 376 | 376 | 375 | 375 | 4,000 | 375 |
| 1999-02-01 | 375 | 375 | 375 | 375 | 20,000 | 375 |
| 1999-01-29 | 375 | 375 | 375 | 375 | 9,000 | 375 |
| 1999-01-28 | 377 | 377 | 377 | 377 | 4,000 | 377 |
| 1999-01-26 | 430 | 430 | 380 | 380 | 2,000 | 380 |
| 1999-01-25 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1999-01-18 | 368 | 370 | 368 | 370 | 4,000 | 370 |
| 1999-01-13 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 1999-01-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
