5817 JMACS(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 651 | 651 | 650 | 650 | 6,000 | 650 |
| 2005-12-29 | 656 | 656 | 651 | 651 | 2,000 | 651 |
| 2005-12-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-12-26 | 650 | 650 | 641 | 650 | 7,000 | 650 |
| 2005-12-22 | 665 | 665 | 660 | 660 | 2,000 | 660 |
| 2005-12-21 | 659 | 663 | 659 | 663 | 4,000 | 663 |
| 2005-12-20 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 2005-12-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-12-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-12-15 | 641 | 660 | 641 | 644 | 5,000 | 644 |
| 2005-12-13 | 660 | 660 | 640 | 640 | 4,000 | 640 |
| 2005-12-12 | 634 | 659 | 633 | 659 | 3,000 | 659 |
| 2005-12-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-12-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-12-06 | 660 | 660 | 650 | 660 | 5,000 | 660 |
| 2005-12-05 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 2005-12-02 | 660 | 660 | 642 | 660 | 5,000 | 660 |
| 2005-12-01 | 640 | 670 | 640 | 670 | 5,000 | 670 |
| 2005-11-30 | 635 | 638 | 635 | 635 | 3,000 | 635 |
| 2005-11-29 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2005-11-28 | 615 | 630 | 615 | 630 | 10,000 | 630 |
| 2005-11-25 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-11-24 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2005-11-22 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2005-11-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-11-18 | 604 | 610 | 602 | 610 | 3,000 | 610 |
| 2005-11-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-11-14 | 610 | 615 | 600 | 600 | 4,000 | 600 |
| 2005-11-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-11-10 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2005-11-09 | 607 | 614 | 607 | 610 | 5,000 | 610 |
| 2005-11-08 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2005-11-07 | 600 | 600 | 598 | 598 | 3,000 | 598 |
| 2005-11-04 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2005-11-01 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 2005-10-31 | 585 | 600 | 585 | 600 | 11,000 | 600 |
| 2005-10-28 | 589 | 590 | 585 | 585 | 4,000 | 585 |
| 2005-10-25 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2005-10-24 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-10-21 | 576 | 576 | 576 | 576 | 4,000 | 576 |
| 2005-10-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-10-19 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2005-10-18 | 577 | 582 | 577 | 582 | 6,000 | 582 |
| 2005-10-17 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2005-10-13 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-10-12 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 2005-10-06 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2005-10-05 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2005-10-04 | 581 | 586 | 580 | 586 | 4,000 | 586 |
| 2005-10-03 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2005-09-30 | 590 | 590 | 579 | 579 | 4,000 | 579 |
| 2005-09-29 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2005-09-28 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2005-09-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-09-21 | 596 | 596 | 571 | 572 | 4,000 | 572 |
| 2005-09-20 | 572 | 598 | 570 | 598 | 26,000 | 598 |
| 2005-09-16 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-09-15 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-09-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-09-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-09-07 | 575 | 575 | 567 | 570 | 4,000 | 570 |
| 2005-09-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-09-05 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-09-02 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2005-09-01 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 2005-08-30 | 569 | 570 | 569 | 570 | 6,000 | 570 |
| 2005-08-29 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-08-26 | 567 | 569 | 567 | 569 | 4,000 | 569 |
| 2005-08-25 | 562 | 565 | 562 | 565 | 5,000 | 565 |
| 2005-08-24 | 566 | 566 | 561 | 561 | 4,000 | 561 |
| 2005-08-23 | 576 | 576 | 566 | 566 | 2,000 | 566 |
| 2005-08-22 | 565 | 565 | 552 | 562 | 13,000 | 562 |
| 2005-08-18 | 567 | 567 | 566 | 566 | 2,000 | 566 |
| 2005-08-17 | 570 | 570 | 567 | 567 | 5,000 | 567 |
| 2005-08-16 | 570 | 570 | 570 | 570 | 12,000 | 570 |
| 2005-08-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-08-10 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2005-08-09 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-08-04 | 570 | 570 | 569 | 569 | 2,000 | 569 |
| 2005-08-02 | 592 | 592 | 592 | 592 | 3,000 | 592 |
| 2005-07-29 | 570 | 592 | 570 | 592 | 2,000 | 592 |
| 2005-07-28 | 569 | 569 | 567 | 567 | 2,000 | 567 |
| 2005-07-27 | 568 | 569 | 568 | 569 | 2,000 | 569 |
| 2005-07-25 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2005-07-22 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2005-07-13 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-07-11 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-07-08 | 580 | 600 | 580 | 590 | 7,000 | 590 |
| 2005-07-07 | 573 | 577 | 573 | 577 | 2,000 | 577 |
| 2005-07-06 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2005-07-01 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2005-06-30 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-06-29 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-06-23 | 561 | 561 | 557 | 557 | 4,000 | 557 |
| 2005-06-16 | 561 | 561 | 558 | 558 | 2,000 | 558 |
| 2005-06-15 | 560 | 560 | 560 | 560 | 10,000 | 560 |
| 2005-06-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-13 | 561 | 561 | 560 | 560 | 5,000 | 560 |
| 2005-06-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-03 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-06-02 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2005-05-31 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-05-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-05-27 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 2005-05-26 | 568 | 568 | 568 | 568 | 9,000 | 568 |
| 2005-05-25 | 569 | 569 | 568 | 568 | 2,000 | 568 |
| 2005-05-20 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2005-05-19 | 579 | 590 | 570 | 570 | 9,000 | 570 |
| 2005-05-13 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-05-12 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2005-05-11 | 590 | 590 | 584 | 584 | 2,000 | 584 |
| 2005-05-10 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 2005-05-09 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2005-05-06 | 584 | 584 | 583 | 584 | 8,000 | 584 |
| 2005-05-02 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-04-28 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-04-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-04-25 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2005-04-21 | 568 | 568 | 568 | 568 | 5,000 | 568 |
| 2005-04-20 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2005-04-19 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2005-04-18 | 571 | 572 | 571 | 572 | 3,000 | 572 |
| 2005-04-15 | 568 | 580 | 568 | 580 | 5,000 | 580 |
| 2005-04-14 | 577 | 580 | 570 | 579 | 5,000 | 579 |
| 2005-04-13 | 570 | 578 | 570 | 578 | 4,000 | 578 |
| 2005-04-12 | 581 | 581 | 570 | 570 | 13,000 | 570 |
| 2005-04-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-04-08 | 576 | 577 | 576 | 577 | 2,000 | 577 |
| 2005-04-07 | 580 | 585 | 573 | 585 | 19,000 | 585 |
| 2005-04-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-04-05 | 581 | 581 | 573 | 573 | 8,000 | 573 |
| 2005-04-04 | 576 | 576 | 575 | 575 | 3,000 | 575 |
| 2005-04-01 | 575 | 575 | 573 | 573 | 11,000 | 573 |
| 2005-03-31 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 2005-03-30 | 577 | 577 | 568 | 573 | 8,000 | 573 |
| 2005-03-29 | 587 | 587 | 580 | 580 | 17,000 | 580 |
| 2005-03-28 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2005-03-25 | 588 | 588 | 581 | 581 | 3,000 | 581 |
| 2005-03-24 | 580 | 581 | 578 | 578 | 18,000 | 578 |
| 2005-03-23 | 580 | 580 | 574 | 579 | 6,000 | 579 |
| 2005-03-22 | 570 | 573 | 570 | 573 | 7,000 | 573 |
| 2005-03-18 | 575 | 575 | 573 | 573 | 2,000 | 573 |
| 2005-03-17 | 581 | 581 | 565 | 575 | 11,000 | 575 |
| 2005-03-16 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2005-03-15 | 584 | 584 | 574 | 574 | 6,000 | 574 |
| 2005-03-14 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2005-03-11 | 576 | 576 | 576 | 576 | 6,000 | 576 |
| 2005-03-09 | 582 | 582 | 581 | 581 | 10,000 | 581 |
| 2005-03-08 | 582 | 590 | 580 | 590 | 17,000 | 590 |
| 2005-03-07 | 575 | 576 | 575 | 576 | 2,000 | 576 |
| 2005-03-04 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-03-03 | 585 | 595 | 585 | 595 | 8,000 | 595 |
| 2005-03-02 | 568 | 576 | 568 | 576 | 2,000 | 576 |
| 2005-03-01 | 567 | 577 | 567 | 577 | 2,000 | 577 |
| 2005-02-28 | 563 | 565 | 563 | 565 | 4,000 | 565 |
| 2005-02-25 | 562 | 562 | 561 | 561 | 3,000 | 561 |
| 2005-02-24 | 562 | 562 | 561 | 561 | 5,000 | 561 |
| 2005-02-23 | 559 | 570 | 559 | 570 | 8,000 | 570 |
| 2005-02-22 | 585 | 585 | 584 | 585 | 18,000 | 585 |
| 2005-02-21 | 582 | 583 | 579 | 583 | 8,000 | 583 |
| 2005-02-18 | 581 | 583 | 581 | 583 | 3,000 | 583 |
| 2005-02-17 | 583 | 583 | 583 | 583 | 8,000 | 583 |
| 2005-02-16 | 584 | 605 | 584 | 585 | 10,000 | 585 |
| 2005-02-15 | 579 | 590 | 579 | 590 | 4,000 | 590 |
| 2005-02-14 | 581 | 581 | 579 | 579 | 7,000 | 579 |
| 2005-02-10 | 577 | 580 | 577 | 580 | 4,000 | 580 |
| 2005-02-09 | 581 | 581 | 575 | 575 | 5,000 | 575 |
| 2005-02-08 | 590 | 590 | 588 | 588 | 4,000 | 588 |
| 2005-02-07 | 596 | 596 | 595 | 595 | 4,000 | 595 |
| 2005-02-04 | 590 | 595 | 589 | 595 | 8,000 | 595 |
| 2005-02-03 | 587 | 589 | 587 | 589 | 3,000 | 589 |
| 2005-02-02 | 586 | 589 | 583 | 589 | 5,000 | 589 |
| 2005-02-01 | 581 | 590 | 581 | 590 | 5,000 | 590 |
| 2005-01-31 | 579 | 580 | 578 | 580 | 11,000 | 580 |
| 2005-01-28 | 566 | 568 | 566 | 568 | 2,000 | 568 |
| 2005-01-26 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2005-01-25 | 580 | 585 | 554 | 555 | 20,000 | 555 |
| 2005-01-24 | 551 | 587 | 551 | 587 | 18,000 | 587 |
| 2005-01-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-01-20 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 2005-01-19 | 553 | 555 | 540 | 555 | 24,000 | 555 |
| 2005-01-18 | 551 | 551 | 540 | 540 | 6,000 | 540 |
| 2005-01-17 | 550 | 550 | 549 | 550 | 6,000 | 550 |
| 2005-01-14 | 543 | 549 | 543 | 549 | 10,000 | 549 |
| 2005-01-13 | 541 | 545 | 541 | 543 | 6,000 | 543 |
| 2005-01-12 | 539 | 540 | 539 | 540 | 17,000 | 540 |
| 2005-01-11 | 535 | 539 | 535 | 539 | 6,000 | 539 |
| 2005-01-07 | 540 | 540 | 531 | 540 | 10,000 | 540 |
| 2005-01-06 | 509 | 510 | 509 | 510 | 5,000 | 510 |
| 2005-01-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2005-01-04 | 509 | 510 | 508 | 510 | 4,000 | 510 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
