5817 JMACS(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-12-29 | 499 | 499 | 485 | 485 | 5,000 | 485 |
| 2004-12-28 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2004-12-27 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-12-24 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2004-12-22 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2004-12-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-12-16 | 503 | 503 | 490 | 490 | 5,000 | 490 |
| 2004-12-15 | 498 | 510 | 498 | 510 | 7,000 | 510 |
| 2004-12-14 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2004-12-13 | 498 | 498 | 487 | 487 | 4,000 | 487 |
| 2004-12-09 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2004-12-08 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2004-12-07 | 491 | 491 | 478 | 478 | 9,000 | 478 |
| 2004-12-03 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2004-11-30 | 488 | 492 | 488 | 492 | 2,000 | 492 |
| 2004-11-29 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 2004-11-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-11-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-11-16 | 487 | 487 | 485 | 485 | 3,000 | 485 |
| 2004-11-15 | 482 | 487 | 482 | 487 | 2,000 | 487 |
| 2004-11-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-11-11 | 491 | 496 | 491 | 496 | 2,000 | 496 |
| 2004-11-09 | 488 | 488 | 485 | 485 | 2,000 | 485 |
| 2004-11-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-11-04 | 497 | 500 | 497 | 500 | 5,000 | 500 |
| 2004-11-02 | 492 | 499 | 492 | 499 | 6,000 | 499 |
| 2004-11-01 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2004-10-29 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2004-10-28 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2004-10-26 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2004-10-25 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2004-10-21 | 490 | 496 | 490 | 496 | 4,000 | 496 |
| 2004-10-20 | 490 | 495 | 490 | 495 | 11,000 | 495 |
| 2004-10-19 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2004-10-18 | 492 | 494 | 492 | 494 | 3,000 | 494 |
| 2004-10-13 | 485 | 485 | 482 | 482 | 3,000 | 482 |
| 2004-10-12 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2004-10-08 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2004-10-05 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2004-10-04 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 2004-10-01 | 465 | 495 | 460 | 495 | 18,000 | 495 |
| 2004-09-27 | 470 | 470 | 466 | 466 | 8,000 | 466 |
| 2004-09-24 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2004-09-22 | 480 | 480 | 476 | 476 | 5,000 | 476 |
| 2004-09-21 | 484 | 484 | 480 | 480 | 3,000 | 480 |
| 2004-09-17 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2004-09-13 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2004-09-10 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2004-09-09 | 480 | 494 | 480 | 494 | 14,000 | 494 |
| 2004-09-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-09-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-09-03 | 472 | 480 | 470 | 480 | 12,000 | 480 |
| 2004-09-02 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2004-09-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2004-08-31 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2004-08-30 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 2004-08-27 | 471 | 480 | 471 | 480 | 3,000 | 480 |
| 2004-08-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-08-23 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2004-08-19 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2004-08-18 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2004-08-16 | 467 | 467 | 460 | 460 | 12,000 | 460 |
| 2004-08-13 | 471 | 471 | 470 | 470 | 14,000 | 470 |
| 2004-08-09 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2004-08-06 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2004-08-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2004-08-04 | 475 | 475 | 475 | 475 | 13,000 | 475 |
| 2004-08-03 | 477 | 477 | 477 | 477 | 5,000 | 477 |
| 2004-08-02 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2004-07-29 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2004-07-28 | 482 | 482 | 481 | 481 | 3,000 | 481 |
| 2004-07-26 | 485 | 485 | 481 | 481 | 5,000 | 481 |
| 2004-07-21 | 488 | 488 | 483 | 483 | 6,000 | 483 |
| 2004-07-20 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2004-07-15 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2004-07-13 | 491 | 493 | 491 | 493 | 2,000 | 493 |
| 2004-07-12 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2004-07-09 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2004-07-08 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2004-07-07 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2004-07-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-07-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-07-02 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2004-07-01 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-06-30 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-06-29 | 480 | 489 | 480 | 489 | 3,000 | 489 |
| 2004-06-25 | 490 | 490 | 478 | 478 | 5,000 | 478 |
| 2004-06-23 | 494 | 500 | 490 | 490 | 8,000 | 490 |
| 2004-06-22 | 483 | 484 | 483 | 484 | 2,000 | 484 |
| 2004-06-21 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2004-06-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-06-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-06-09 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2004-06-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-05-31 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2004-05-28 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-05-18 | 464 | 464 | 463 | 463 | 2,000 | 463 |
| 2004-05-17 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 2004-05-11 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 2004-05-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-05-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-05-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-04-30 | 500 | 500 | 495 | 500 | 3,000 | 500 |
| 2004-04-28 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2004-04-27 | 502 | 503 | 497 | 503 | 4,000 | 503 |
| 2004-04-26 | 500 | 500 | 499 | 500 | 3,000 | 500 |
| 2004-04-23 | 503 | 503 | 500 | 500 | 2,000 | 500 |
| 2004-04-22 | 505 | 507 | 505 | 507 | 5,000 | 507 |
| 2004-04-21 | 500 | 507 | 500 | 504 | 6,000 | 504 |
| 2004-04-20 | 500 | 500 | 495 | 500 | 11,000 | 500 |
| 2004-04-19 | 510 | 510 | 495 | 495 | 6,000 | 495 |
| 2004-04-15 | 481 | 481 | 480 | 481 | 4,000 | 481 |
| 2004-04-14 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2004-04-13 | 495 | 495 | 490 | 495 | 5,000 | 495 |
| 2004-04-12 | 490 | 491 | 490 | 490 | 4,000 | 490 |
| 2004-04-09 | 480 | 489 | 480 | 489 | 3,000 | 489 |
| 2004-04-08 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2004-04-07 | 480 | 485 | 480 | 485 | 5,000 | 485 |
| 2004-04-06 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2004-04-05 | 490 | 490 | 465 | 465 | 5,000 | 465 |
| 2004-03-31 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2004-03-30 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2004-03-29 | 462 | 462 | 455 | 455 | 4,000 | 455 |
| 2004-03-26 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2004-03-25 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2004-03-24 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2004-03-22 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2004-03-18 | 480 | 480 | 474 | 474 | 2,000 | 474 |
| 2004-03-16 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 2004-03-12 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2004-03-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-03-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-03-05 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-03-02 | 482 | 482 | 482 | 482 | 6,000 | 482 |
| 2004-03-01 | 476 | 480 | 476 | 480 | 4,000 | 480 |
| 2004-02-24 | 495 | 495 | 475 | 475 | 4,000 | 475 |
| 2004-02-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-02-20 | 506 | 506 | 504 | 504 | 7,000 | 504 |
| 2004-02-19 | 510 | 510 | 504 | 504 | 11,000 | 504 |
| 2004-02-18 | 510 | 520 | 510 | 520 | 9,000 | 520 |
| 2004-02-17 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 2004-02-16 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2004-02-13 | 515 | 515 | 511 | 512 | 14,000 | 512 |
| 2004-02-12 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 2004-02-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-02-06 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2004-02-05 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-02-04 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2004-02-03 | 500 | 501 | 500 | 500 | 6,000 | 500 |
| 2004-02-02 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2004-01-30 | 525 | 535 | 525 | 525 | 8,000 | 525 |
| 2004-01-28 | 524 | 525 | 524 | 525 | 15,000 | 525 |
| 2004-01-27 | 510 | 525 | 510 | 525 | 15,000 | 525 |
| 2004-01-26 | 520 | 520 | 515 | 515 | 9,000 | 515 |
| 2004-01-23 | 515 | 525 | 515 | 515 | 23,000 | 515 |
| 2004-01-22 | 500 | 510 | 500 | 505 | 43,000 | 505 |
| 2004-01-21 | 465 | 500 | 465 | 500 | 35,000 | 500 |
| 2004-01-20 | 450 | 465 | 450 | 465 | 26,000 | 465 |
| 2004-01-19 | 450 | 450 | 433 | 433 | 5,000 | 433 |
| 2004-01-16 | 450 | 450 | 446 | 447 | 12,000 | 447 |
| 2004-01-15 | 450 | 450 | 446 | 446 | 2,000 | 446 |
| 2004-01-14 | 450 | 450 | 449 | 450 | 8,000 | 450 |
| 2004-01-13 | 444 | 450 | 444 | 450 | 17,000 | 450 |
| 2004-01-09 | 441 | 450 | 440 | 440 | 17,000 | 440 |
| 2004-01-08 | 430 | 431 | 430 | 431 | 5,000 | 431 |
| 2004-01-07 | 430 | 440 | 430 | 431 | 16,000 | 431 |
| 2004-01-06 | 426 | 439 | 426 | 430 | 9,000 | 430 |
| 2004-01-05 | 420 | 420 | 420 | 420 | 3,000 | 420 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
