5817 JMACS(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-12-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-12-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-12-21 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2006-12-20 | 620 | 629 | 620 | 629 | 2,000 | 629 |
| 2006-12-19 | 612 | 615 | 612 | 612 | 9,000 | 612 |
| 2006-12-18 | 635 | 635 | 611 | 612 | 13,000 | 612 |
| 2006-12-15 | 633 | 633 | 615 | 615 | 2,000 | 615 |
| 2006-12-14 | 645 | 645 | 615 | 615 | 3,000 | 615 |
| 2006-12-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-12-08 | 640 | 641 | 640 | 641 | 3,000 | 641 |
| 2006-12-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-12-06 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2006-11-24 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2006-11-22 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2006-11-21 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-11-14 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2006-11-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-11-07 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2006-11-02 | 641 | 669 | 640 | 669 | 4,000 | 669 |
| 2006-10-31 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 2006-10-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-25 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 2006-10-19 | 650 | 659 | 650 | 659 | 2,000 | 659 |
| 2006-10-18 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 2006-10-16 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 2006-10-11 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-10-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-10-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-10-05 | 675 | 675 | 651 | 651 | 2,000 | 651 |
| 2006-10-04 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2006-10-03 | 655 | 693 | 655 | 690 | 16,000 | 690 |
| 2006-10-02 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2006-09-29 | 642 | 651 | 641 | 651 | 4,000 | 651 |
| 2006-09-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-09-25 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2006-09-22 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2006-09-15 | 635 | 635 | 634 | 634 | 2,000 | 634 |
| 2006-09-14 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2006-09-13 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2006-09-11 | 640 | 640 | 635 | 635 | 8,000 | 635 |
| 2006-09-08 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-09-07 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-08-29 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2006-08-28 | 638 | 641 | 638 | 641 | 5,000 | 641 |
| 2006-08-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-08-18 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-08-17 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2006-08-11 | 646 | 656 | 646 | 656 | 2,000 | 656 |
| 2006-08-01 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2006-07-31 | 636 | 656 | 636 | 656 | 2,000 | 656 |
| 2006-07-26 | 649 | 649 | 634 | 634 | 14,000 | 634 |
| 2006-07-21 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2006-07-19 | 658 | 658 | 650 | 650 | 5,000 | 650 |
| 2006-07-10 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-07-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-07-04 | 666 | 666 | 646 | 646 | 4,000 | 646 |
| 2006-07-03 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2006-06-30 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2006-06-29 | 634 | 634 | 634 | 634 | 6,000 | 634 |
| 2006-06-27 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2006-06-23 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-06-16 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2006-06-15 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 2006-06-14 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2006-06-13 | 636 | 636 | 635 | 635 | 4,000 | 635 |
| 2006-06-12 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 2006-06-09 | 634 | 635 | 634 | 635 | 2,000 | 635 |
| 2006-06-08 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2006-06-06 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-06-05 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2006-06-02 | 635 | 635 | 634 | 634 | 5,000 | 634 |
| 2006-06-01 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2006-05-31 | 649 | 649 | 634 | 634 | 4,000 | 634 |
| 2006-05-30 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-05-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-23 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2006-05-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-17 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-05-15 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2006-05-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-05-10 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2006-05-09 | 645 | 650 | 645 | 650 | 7,000 | 650 |
| 2006-05-08 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2006-05-02 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2006-04-28 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2006-04-27 | 680 | 680 | 640 | 640 | 6,000 | 640 |
| 2006-04-26 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2006-04-25 | 650 | 650 | 645 | 645 | 15,000 | 645 |
| 2006-04-24 | 655 | 655 | 650 | 650 | 3,000 | 650 |
| 2006-04-21 | 657 | 657 | 640 | 640 | 10,000 | 640 |
| 2006-04-20 | 661 | 661 | 660 | 660 | 6,000 | 660 |
| 2006-04-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-04-18 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 2006-04-14 | 684 | 684 | 660 | 660 | 11,000 | 660 |
| 2006-04-13 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2006-04-10 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2006-04-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-03-30 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-03-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-03-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-03-24 | 655 | 669 | 655 | 669 | 7,000 | 669 |
| 2006-03-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-03-20 | 700 | 715 | 700 | 710 | 23,000 | 710 |
| 2006-03-17 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2006-03-16 | 698 | 698 | 698 | 698 | 9,000 | 698 |
| 2006-03-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-03-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-03-13 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 2006-03-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-03-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-03-02 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2006-03-01 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2006-02-28 | 699 | 699 | 698 | 698 | 5,000 | 698 |
| 2006-02-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-02-23 | 635 | 675 | 635 | 667 | 5,000 | 667 |
| 2006-02-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-02-21 | 697 | 697 | 697 | 697 | 4,000 | 697 |
| 2006-02-20 | 705 | 705 | 705 | 705 | 9,000 | 705 |
| 2006-02-17 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-02-16 | 700 | 715 | 680 | 715 | 15,000 | 715 |
| 2006-02-15 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2006-02-14 | 694 | 696 | 694 | 695 | 4,000 | 695 |
| 2006-02-13 | 717 | 717 | 695 | 695 | 18,000 | 695 |
| 2006-02-10 | 717 | 717 | 700 | 700 | 17,000 | 700 |
| 2006-02-09 | 700 | 708 | 700 | 703 | 8,000 | 703 |
| 2006-02-08 | 702 | 706 | 700 | 700 | 9,000 | 700 |
| 2006-02-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-01-31 | 703 | 703 | 700 | 703 | 7,000 | 703 |
| 2006-01-30 | 700 | 701 | 700 | 700 | 6,000 | 700 |
| 2006-01-27 | 692 | 694 | 692 | 694 | 2,000 | 694 |
| 2006-01-25 | 690 | 690 | 686 | 686 | 2,000 | 686 |
| 2006-01-24 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 2006-01-23 | 680 | 680 | 670 | 680 | 3,000 | 680 |
| 2006-01-20 | 680 | 700 | 680 | 700 | 6,000 | 700 |
| 2006-01-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-01-18 | 660 | 660 | 640 | 640 | 9,000 | 640 |
| 2006-01-17 | 701 | 701 | 660 | 700 | 10,000 | 700 |
| 2006-01-16 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 2006-01-13 | 697 | 700 | 697 | 700 | 3,000 | 700 |
| 2006-01-11 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2006-01-10 | 717 | 717 | 705 | 717 | 5,000 | 717 |
| 2006-01-06 | 680 | 680 | 670 | 675 | 4,000 | 675 |
| 2006-01-05 | 647 | 660 | 646 | 660 | 17,000 | 660 |
| 2006-01-04 | 650 | 651 | 645 | 645 | 6,000 | 645 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
