5817 JMACS(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 355 | 359 | 355 | 359 | 2,000 | 359 |
| 2001-12-25 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2001-12-21 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-12-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-12-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-12-14 | 374 | 374 | 374 | 374 | 4,000 | 374 |
| 2001-12-13 | 363 | 378 | 363 | 378 | 2,000 | 378 |
| 2001-12-12 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2001-12-11 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2001-12-06 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-12-05 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2001-12-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2001-11-30 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-11-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-11-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-11-20 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2001-11-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-11-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-11-12 | 400 | 400 | 397 | 397 | 6,000 | 397 |
| 2001-11-09 | 396 | 400 | 396 | 400 | 12,000 | 400 |
| 2001-11-08 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2001-11-07 | 395 | 397 | 395 | 395 | 11,000 | 395 |
| 2001-11-06 | 383 | 397 | 383 | 396 | 16,000 | 396 |
| 2001-11-02 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2001-10-31 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-10-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-10-26 | 381 | 382 | 381 | 382 | 3,000 | 382 |
| 2001-10-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-10-18 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2001-10-17 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2001-10-16 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2001-10-12 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2001-10-11 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-10-09 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-10-04 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-10-03 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2001-10-02 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2001-09-28 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2001-09-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-09-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-09-14 | 352 | 355 | 351 | 355 | 7,000 | 355 |
| 2001-09-13 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-09-12 | 369 | 369 | 368 | 369 | 4,000 | 369 |
| 2001-09-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-09-05 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-09-04 | 371 | 378 | 371 | 378 | 2,000 | 378 |
| 2001-09-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-31 | 400 | 400 | 395 | 395 | 10,000 | 395 |
| 2001-08-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-08-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-08-21 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2001-08-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-08-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-13 | 394 | 403 | 394 | 395 | 5,000 | 395 |
| 2001-08-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-08-07 | 391 | 395 | 391 | 395 | 2,000 | 395 |
| 2001-08-06 | 400 | 400 | 391 | 391 | 2,000 | 391 |
| 2001-08-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-02 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2001-07-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-07-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-07-26 | 390 | 399 | 390 | 399 | 6,000 | 399 |
| 2001-07-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-07-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-07-23 | 392 | 392 | 390 | 390 | 6,000 | 390 |
| 2001-07-19 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2001-07-18 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2001-07-13 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-07-12 | 393 | 395 | 393 | 395 | 2,000 | 395 |
| 2001-07-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-07-09 | 395 | 395 | 393 | 393 | 2,000 | 393 |
| 2001-07-04 | 400 | 402 | 400 | 402 | 10,000 | 402 |
| 2001-07-02 | 400 | 400 | 398 | 400 | 4,000 | 400 |
| 2001-06-28 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2001-06-27 | 397 | 400 | 397 | 400 | 2,000 | 400 |
| 2001-06-22 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-06-21 | 394 | 405 | 385 | 385 | 5,000 | 385 |
| 2001-06-20 | 390 | 391 | 390 | 391 | 6,000 | 391 |
| 2001-06-18 | 398 | 398 | 390 | 390 | 3,000 | 390 |
| 2001-06-15 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2001-06-14 | 398 | 398 | 396 | 396 | 4,000 | 396 |
| 2001-06-12 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2001-06-11 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2001-06-08 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 2001-06-05 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2001-06-01 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2001-05-31 | 397 | 397 | 396 | 396 | 2,000 | 396 |
| 2001-05-30 | 399 | 399 | 396 | 396 | 7,000 | 396 |
| 2001-05-29 | 398 | 399 | 398 | 399 | 4,000 | 399 |
| 2001-05-24 | 392 | 395 | 392 | 395 | 5,000 | 395 |
| 2001-05-23 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2001-05-22 | 396 | 397 | 392 | 392 | 10,000 | 392 |
| 2001-05-21 | 403 | 403 | 400 | 400 | 2,000 | 400 |
| 2001-05-18 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2001-05-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-05-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-05-14 | 401 | 415 | 401 | 415 | 3,000 | 415 |
| 2001-05-11 | 401 | 401 | 400 | 401 | 6,000 | 401 |
| 2001-05-10 | 400 | 400 | 392 | 400 | 9,000 | 400 |
| 2001-05-09 | 402 | 402 | 399 | 400 | 8,000 | 400 |
| 2001-05-08 | 409 | 409 | 403 | 403 | 8,000 | 403 |
| 2001-05-07 | 412 | 412 | 408 | 408 | 2,000 | 408 |
| 2001-05-02 | 411 | 412 | 400 | 412 | 5,000 | 412 |
| 2001-05-01 | 393 | 401 | 393 | 401 | 4,000 | 401 |
| 2001-04-27 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2001-04-26 | 390 | 401 | 390 | 401 | 6,000 | 401 |
| 2001-04-25 | 400 | 401 | 399 | 400 | 9,000 | 400 |
| 2001-04-24 | 402 | 402 | 395 | 399 | 9,000 | 399 |
| 2001-04-23 | 385 | 402 | 385 | 402 | 35,000 | 402 |
| 2001-04-20 | 372 | 381 | 370 | 381 | 9,000 | 381 |
| 2001-04-19 | 370 | 379 | 370 | 370 | 17,000 | 370 |
| 2001-04-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-04-16 | 370 | 372 | 354 | 354 | 4,000 | 354 |
| 2001-04-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-04-12 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2001-04-11 | 365 | 369 | 365 | 369 | 3,000 | 369 |
| 2001-04-10 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-04-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-04-06 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-04-04 | 360 | 372 | 360 | 372 | 5,000 | 372 |
| 2001-04-02 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2001-03-30 | 352 | 352 | 350 | 350 | 5,000 | 350 |
| 2001-03-29 | 363 | 363 | 350 | 350 | 6,000 | 350 |
| 2001-03-28 | 353 | 355 | 350 | 355 | 5,000 | 355 |
| 2001-03-27 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2001-03-26 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2001-03-23 | 351 | 354 | 350 | 354 | 3,000 | 354 |
| 2001-03-22 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2001-03-21 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2001-03-19 | 334 | 335 | 332 | 335 | 19,000 | 335 |
| 2001-03-16 | 345 | 348 | 345 | 348 | 9,000 | 348 |
| 2001-03-14 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-03-08 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-03-07 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 2001-03-05 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2001-03-02 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-28 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2001-02-27 | 360 | 360 | 356 | 356 | 4,000 | 356 |
| 2001-02-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-02-23 | 365 | 365 | 364 | 365 | 5,000 | 365 |
| 2001-02-22 | 372 | 380 | 370 | 380 | 21,000 | 380 |
| 2001-02-21 | 370 | 372 | 370 | 372 | 8,000 | 372 |
| 2001-02-20 | 375 | 378 | 374 | 378 | 10,000 | 378 |
| 2001-02-19 | 361 | 365 | 361 | 365 | 4,000 | 365 |
| 2001-02-16 | 365 | 365 | 361 | 361 | 12,000 | 361 |
| 2001-02-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-14 | 369 | 369 | 365 | 365 | 4,000 | 365 |
| 2001-02-13 | 365 | 370 | 365 | 369 | 5,000 | 369 |
| 2001-02-09 | 364 | 365 | 364 | 365 | 3,000 | 365 |
| 2001-02-08 | 364 | 367 | 360 | 367 | 7,000 | 367 |
| 2001-02-07 | 365 | 365 | 363 | 363 | 2,000 | 363 |
| 2001-02-06 | 350 | 363 | 347 | 363 | 13,000 | 363 |
| 2001-02-05 | 350 | 355 | 350 | 355 | 8,000 | 355 |
| 2001-02-02 | 355 | 355 | 350 | 350 | 9,000 | 350 |
| 2001-02-01 | 350 | 351 | 350 | 350 | 7,000 | 350 |
| 2001-01-31 | 351 | 353 | 350 | 353 | 13,000 | 353 |
| 2001-01-30 | 355 | 355 | 353 | 353 | 2,000 | 353 |
| 2001-01-29 | 352 | 355 | 352 | 355 | 2,000 | 355 |
| 2001-01-26 | 348 | 348 | 347 | 347 | 6,000 | 347 |
| 2001-01-25 | 347 | 347 | 347 | 347 | 4,000 | 347 |
| 2001-01-24 | 345 | 346 | 345 | 346 | 6,000 | 346 |
| 2001-01-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-01-22 | 355 | 355 | 346 | 355 | 4,000 | 355 |
| 2001-01-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-01-18 | 345 | 345 | 345 | 345 | 10,000 | 345 |
| 2001-01-17 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2001-01-16 | 345 | 355 | 340 | 355 | 17,000 | 355 |
| 2001-01-15 | 331 | 345 | 331 | 345 | 18,000 | 345 |
| 2001-01-12 | 330 | 331 | 330 | 330 | 3,000 | 330 |
| 2001-01-11 | 330 | 331 | 330 | 330 | 4,000 | 330 |
| 2001-01-10 | 331 | 335 | 331 | 335 | 7,000 | 335 |
| 2001-01-05 | 336 | 336 | 336 | 336 | 6,000 | 336 |
| 2001-01-04 | 336 | 336 | 335 | 336 | 4,000 | 336 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
