5817 JMACS(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-12-28 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-12-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-12-26 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2000-12-25 | 344 | 346 | 344 | 346 | 2,000 | 346 |
| 2000-12-22 | 340 | 344 | 340 | 344 | 6,000 | 344 |
| 2000-12-20 | 345 | 345 | 344 | 344 | 3,000 | 344 |
| 2000-12-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-12-18 | 336 | 336 | 335 | 335 | 7,000 | 335 |
| 2000-12-15 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2000-12-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-12-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-12-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-12-07 | 330 | 330 | 329 | 330 | 3,000 | 330 |
| 2000-12-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-12-05 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2000-12-04 | 340 | 340 | 330 | 330 | 8,000 | 330 |
| 2000-12-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-11-29 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2000-11-28 | 333 | 333 | 330 | 330 | 5,000 | 330 |
| 2000-11-27 | 331 | 331 | 330 | 331 | 5,000 | 331 |
| 2000-11-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-11-17 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2000-11-16 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2000-11-15 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2000-11-10 | 335 | 340 | 335 | 340 | 3,000 | 340 |
| 2000-11-09 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 2000-11-08 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 2000-11-07 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-11-01 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2000-10-25 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-10-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-10-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-10-06 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2000-10-05 | 380 | 380 | 379 | 379 | 4,000 | 379 |
| 2000-10-03 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2000-09-27 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2000-09-25 | 378 | 379 | 378 | 379 | 2,000 | 379 |
| 2000-09-22 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2000-09-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-09-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-09-12 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2000-09-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-09-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-09-01 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2000-08-30 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2000-08-28 | 390 | 390 | 387 | 387 | 3,000 | 387 |
| 2000-08-18 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-08-17 | 410 | 410 | 400 | 405 | 4,000 | 405 |
| 2000-08-14 | 405 | 405 | 405 | 405 | 24,000 | 405 |
| 2000-08-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-08-01 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2000-07-27 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2000-07-26 | 400 | 409 | 400 | 409 | 2,000 | 409 |
| 2000-07-25 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2000-07-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-07-18 | 425 | 425 | 420 | 420 | 15,000 | 420 |
| 2000-07-17 | 405 | 420 | 405 | 420 | 10,000 | 420 |
| 2000-07-14 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-07-12 | 410 | 410 | 395 | 400 | 7,000 | 400 |
| 2000-07-11 | 390 | 400 | 390 | 400 | 9,000 | 400 |
| 2000-07-10 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2000-07-07 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2000-07-05 | 381 | 381 | 378 | 378 | 5,000 | 378 |
| 2000-07-04 | 392 | 392 | 391 | 391 | 4,000 | 391 |
| 2000-07-03 | 375 | 383 | 375 | 383 | 13,000 | 383 |
| 2000-06-30 | 366 | 375 | 366 | 375 | 5,000 | 375 |
| 2000-06-29 | 345 | 369 | 345 | 365 | 24,000 | 365 |
| 2000-06-28 | 344 | 345 | 344 | 344 | 10,000 | 344 |
| 2000-06-27 | 344 | 344 | 344 | 344 | 8,000 | 344 |
| 2000-06-26 | 345 | 345 | 344 | 344 | 6,000 | 344 |
| 2000-06-23 | 344 | 344 | 344 | 344 | 8,000 | 344 |
| 2000-06-22 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2000-06-21 | 346 | 346 | 345 | 345 | 10,000 | 345 |
| 2000-06-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-06-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-06-14 | 351 | 351 | 350 | 350 | 7,000 | 350 |
| 2000-06-13 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2000-06-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-06-09 | 346 | 346 | 345 | 345 | 13,000 | 345 |
| 2000-06-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-06-07 | 352 | 355 | 350 | 350 | 13,000 | 350 |
| 2000-06-06 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 2000-06-02 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-05-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-05-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-05-23 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 2000-05-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-05-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-05-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-05-16 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-05-15 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 2000-05-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-05-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-04-28 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-04-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-04-14 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2000-04-06 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2000-04-04 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2000-03-30 | 359 | 394 | 359 | 394 | 6,000 | 394 |
| 2000-03-27 | 370 | 370 | 350 | 350 | 4,000 | 350 |
| 2000-03-24 | 375 | 375 | 370 | 370 | 11,000 | 370 |
| 2000-03-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-22 | 372 | 372 | 370 | 370 | 5,000 | 370 |
| 2000-03-21 | 370 | 370 | 362 | 362 | 2,000 | 362 |
| 2000-03-16 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2000-03-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-03-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-25 | 400 | 405 | 400 | 400 | 4,000 | 400 |
| 2000-02-23 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2000-02-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-02-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-02-07 | 460 | 468 | 460 | 468 | 2,000 | 468 |
| 2000-02-04 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2000-02-02 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2000-01-28 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2000-01-26 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2000-01-21 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2000-01-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-01-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-01-07 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2000-01-05 | 449 | 449 | 449 | 449 | 1,000 | 449 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
