5817 JMACS(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2002-12-25 | 340 | 340 | 333 | 333 | 6,000 | 333 |
| 2002-12-20 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2002-12-19 | 350 | 352 | 350 | 350 | 8,000 | 350 |
| 2002-12-18 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-12-17 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2002-12-12 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-12-11 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-12-09 | 353 | 353 | 350 | 350 | 3,000 | 350 |
| 2002-12-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-12-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-11-27 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2002-11-25 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-11-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-11-18 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2002-11-14 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2002-11-13 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2002-11-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-11-07 | 365 | 365 | 358 | 358 | 2,000 | 358 |
| 2002-11-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-11-05 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-11-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-10-29 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-10-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-10-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-10-24 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2002-10-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-10-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-10-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-10-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-10-08 | 361 | 370 | 361 | 370 | 3,000 | 370 |
| 2002-10-04 | 370 | 370 | 358 | 358 | 4,000 | 358 |
| 2002-10-03 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-10-02 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2002-09-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-09-27 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 2002-09-25 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2002-09-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-09-20 | 370 | 370 | 369 | 369 | 3,000 | 369 |
| 2002-09-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-09-13 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2002-09-11 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2002-09-10 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2002-09-09 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2002-09-04 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2002-09-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-02 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2002-08-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-27 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-08-22 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-08-15 | 373 | 375 | 373 | 375 | 3,000 | 375 |
| 2002-08-06 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2002-08-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-02 | 390 | 390 | 375 | 375 | 2,000 | 375 |
| 2002-07-26 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2002-07-23 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2002-07-18 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-07-17 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2002-07-16 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2002-07-12 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 2002-07-10 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2002-07-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-07-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-07-05 | 383 | 383 | 368 | 368 | 3,000 | 368 |
| 2002-07-04 | 383 | 383 | 383 | 383 | 10,000 | 383 |
| 2002-07-02 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2002-06-25 | 380 | 380 | 374 | 374 | 4,000 | 374 |
| 2002-06-24 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2002-06-20 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-06-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-06-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-06-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-06-04 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-05-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-05-28 | 380 | 380 | 373 | 373 | 10,000 | 373 |
| 2002-05-27 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2002-05-24 | 377 | 380 | 377 | 380 | 4,000 | 380 |
| 2002-05-23 | 377 | 378 | 377 | 377 | 8,000 | 377 |
| 2002-05-21 | 378 | 378 | 377 | 377 | 2,000 | 377 |
| 2002-05-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-05-07 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-05-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-04-30 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2002-04-26 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2002-04-25 | 379 | 379 | 360 | 360 | 19,000 | 360 |
| 2002-04-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-19 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-04-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-08 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2002-04-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-03-29 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2002-03-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-03-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-03-22 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2002-03-15 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-03-14 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2002-03-11 | 358 | 358 | 348 | 348 | 18,000 | 348 |
| 2002-03-08 | 375 | 375 | 365 | 365 | 3,000 | 365 |
| 2002-03-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-03-01 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-02-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-02-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-26 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-02-25 | 385 | 390 | 385 | 390 | 16,000 | 390 |
| 2002-02-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-21 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-02-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-02-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-02-07 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-02-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2002-01-30 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2002-01-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-01-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-01-18 | 378 | 378 | 370 | 370 | 2,000 | 370 |
| 2002-01-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-01-11 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2002-01-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-01-07 | 374 | 380 | 374 | 380 | 3,000 | 380 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
