5817 JMACS(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 415 | 420 | 415 | 420 | 13,000 | 420 |
| 2003-12-29 | 404 | 410 | 404 | 410 | 5,000 | 410 |
| 2003-12-26 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2003-12-25 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2003-12-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-12-18 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-12-17 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2003-12-16 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2003-12-15 | 400 | 401 | 400 | 401 | 5,000 | 401 |
| 2003-12-10 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-12-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-12-04 | 395 | 400 | 390 | 400 | 7,000 | 400 |
| 2003-12-03 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2003-12-02 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-11-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-11-21 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-11-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-11-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-11-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-11-12 | 407 | 407 | 400 | 400 | 3,000 | 400 |
| 2003-11-11 | 407 | 408 | 403 | 408 | 4,000 | 408 |
| 2003-11-10 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-11-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-11-05 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-10-31 | 409 | 412 | 409 | 412 | 4,000 | 412 |
| 2003-10-30 | 410 | 410 | 410 | 410 | 24,000 | 410 |
| 2003-10-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-24 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2003-10-23 | 408 | 410 | 408 | 410 | 47,000 | 410 |
| 2003-10-21 | 409 | 409 | 400 | 401 | 7,000 | 401 |
| 2003-10-20 | 406 | 410 | 406 | 410 | 5,000 | 410 |
| 2003-10-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-10-16 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2003-10-15 | 400 | 410 | 400 | 408 | 12,000 | 408 |
| 2003-10-14 | 397 | 410 | 396 | 399 | 10,000 | 399 |
| 2003-10-10 | 396 | 396 | 396 | 396 | 6,000 | 396 |
| 2003-10-08 | 410 | 410 | 390 | 390 | 9,000 | 390 |
| 2003-10-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-06 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2003-10-03 | 389 | 390 | 389 | 390 | 11,000 | 390 |
| 2003-10-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-09-30 | 393 | 393 | 390 | 390 | 2,000 | 390 |
| 2003-09-26 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2003-09-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-09-24 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2003-09-22 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2003-09-18 | 391 | 391 | 391 | 391 | 6,000 | 391 |
| 2003-09-17 | 391 | 391 | 391 | 391 | 9,000 | 391 |
| 2003-09-16 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2003-09-12 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2003-09-11 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2003-09-10 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 2003-09-09 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2003-09-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-09-05 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 2003-09-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-09-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-08-27 | 389 | 389 | 389 | 389 | 9,000 | 389 |
| 2003-08-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-08-25 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-08-22 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-08-19 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-08-15 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2003-08-14 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-08-11 | 389 | 389 | 389 | 389 | 7,000 | 389 |
| 2003-08-08 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-08-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-08-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-08-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-07-29 | 389 | 390 | 389 | 390 | 3,000 | 390 |
| 2003-07-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-07-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-07-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-07-22 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-07-17 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-07-16 | 389 | 390 | 389 | 390 | 3,000 | 390 |
| 2003-07-15 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2003-07-14 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2003-07-11 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2003-07-08 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 2003-07-03 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2003-07-02 | 387 | 390 | 386 | 390 | 6,000 | 390 |
| 2003-07-01 | 378 | 387 | 378 | 387 | 7,000 | 387 |
| 2003-06-30 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2003-06-27 | 377 | 378 | 377 | 378 | 5,000 | 378 |
| 2003-06-25 | 377 | 377 | 377 | 377 | 6,000 | 377 |
| 2003-06-24 | 375 | 377 | 375 | 377 | 5,000 | 377 |
| 2003-06-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-06-18 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2003-06-09 | 369 | 380 | 369 | 375 | 3,000 | 375 |
| 2003-06-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-06-03 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 2003-05-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-26 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2003-05-22 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2003-05-19 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-05-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-05-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-05-09 | 340 | 342 | 340 | 342 | 6,000 | 342 |
| 2003-05-08 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2003-05-06 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2003-05-02 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-05-01 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2003-04-30 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2003-04-25 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2003-04-18 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2003-04-17 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2003-04-15 | 347 | 347 | 345 | 345 | 2,000 | 345 |
| 2003-04-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-03 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-04-02 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2003-03-31 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2003-03-25 | 342 | 350 | 342 | 350 | 3,000 | 350 |
| 2003-03-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-12 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-03-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-04 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-03-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-02-28 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2003-02-25 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-02-24 | 366 | 373 | 366 | 373 | 4,000 | 373 |
| 2003-02-21 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2003-02-20 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 2003-02-19 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2003-02-18 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2003-02-17 | 364 | 365 | 364 | 365 | 6,000 | 365 |
| 2003-02-14 | 362 | 365 | 362 | 365 | 4,000 | 365 |
| 2003-02-13 | 362 | 362 | 361 | 362 | 5,000 | 362 |
| 2003-02-12 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2003-02-10 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-02-04 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-01-31 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-01-29 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-01-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-01-08 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2003-01-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
