5817 JMACS(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 625 | 665 | 625 | 665 | 8,000 | 665 |
| 2007-12-27 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 2007-12-21 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2007-12-20 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2007-12-19 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2007-12-18 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-12-17 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2007-12-11 | 647 | 647 | 647 | 647 | 2,000 | 647 |
| 2007-11-30 | 640 | 660 | 635 | 660 | 8,000 | 660 |
| 2007-11-29 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2007-11-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-11-27 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-11-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-11-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-11-20 | 645 | 647 | 640 | 640 | 7,000 | 640 |
| 2007-11-19 | 640 | 647 | 630 | 647 | 3,000 | 647 |
| 2007-11-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-11-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-11-13 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-11-12 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2007-11-09 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 2007-11-08 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-10-24 | 660 | 661 | 660 | 661 | 4,000 | 661 |
| 2007-10-23 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2007-10-16 | 651 | 660 | 651 | 660 | 3,000 | 660 |
| 2007-10-15 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2007-10-11 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2007-10-09 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2007-10-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-10-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-10-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-09-26 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2007-09-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-09-21 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2007-09-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-09-18 | 655 | 660 | 655 | 660 | 4,000 | 660 |
| 2007-09-14 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2007-09-13 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 2007-09-06 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2007-09-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-09-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-09-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-08-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-08-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-08-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-08-17 | 615 | 615 | 600 | 600 | 5,000 | 600 |
| 2007-08-15 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2007-08-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-08-10 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2007-08-07 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-08-01 | 640 | 640 | 630 | 630 | 8,000 | 630 |
| 2007-07-25 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2007-07-24 | 640 | 640 | 631 | 631 | 3,000 | 631 |
| 2007-07-23 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 2007-07-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-07-17 | 634 | 638 | 634 | 638 | 3,000 | 638 |
| 2007-07-13 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2007-07-12 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2007-07-11 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2007-07-10 | 640 | 640 | 637 | 637 | 3,000 | 637 |
| 2007-07-09 | 639 | 639 | 637 | 637 | 3,000 | 637 |
| 2007-07-06 | 639 | 642 | 639 | 641 | 5,000 | 641 |
| 2007-07-05 | 638 | 669 | 638 | 669 | 5,000 | 669 |
| 2007-07-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-02 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2007-06-29 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2007-06-26 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-06-25 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2007-06-21 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-06-20 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2007-06-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-06-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-06-13 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2007-06-06 | 640 | 669 | 640 | 669 | 2,000 | 669 |
| 2007-06-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-05-31 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2007-05-28 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-05-25 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2007-05-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-05-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-05-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-05-18 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2007-05-16 | 636 | 636 | 630 | 630 | 9,000 | 630 |
| 2007-05-10 | 635 | 637 | 630 | 630 | 11,000 | 630 |
| 2007-05-07 | 640 | 640 | 635 | 635 | 8,000 | 635 |
| 2007-05-02 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2007-05-01 | 657 | 657 | 657 | 657 | 5,000 | 657 |
| 2007-04-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-04-24 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2007-04-23 | 652 | 652 | 650 | 650 | 5,000 | 650 |
| 2007-04-18 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2007-04-16 | 640 | 642 | 640 | 642 | 3,000 | 642 |
| 2007-04-13 | 680 | 690 | 655 | 655 | 10,000 | 655 |
| 2007-04-12 | 656 | 676 | 656 | 676 | 2,000 | 676 |
| 2007-04-03 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-04-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-30 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2007-03-29 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2007-03-28 | 659 | 669 | 659 | 669 | 2,000 | 669 |
| 2007-03-27 | 667 | 667 | 666 | 666 | 3,000 | 666 |
| 2007-03-26 | 693 | 693 | 681 | 681 | 5,000 | 681 |
| 2007-03-23 | 660 | 693 | 660 | 693 | 6,000 | 693 |
| 2007-03-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-03-16 | 689 | 689 | 680 | 680 | 2,000 | 680 |
| 2007-03-15 | 685 | 686 | 685 | 686 | 2,000 | 686 |
| 2007-03-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-03-13 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2007-03-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-05 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2007-03-02 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2007-02-28 | 680 | 680 | 621 | 670 | 13,000 | 670 |
| 2007-02-26 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2007-02-23 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2007-02-22 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2007-02-21 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2007-02-19 | 700 | 714 | 700 | 714 | 5,000 | 714 |
| 2007-02-16 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-02-15 | 690 | 692 | 690 | 692 | 6,000 | 692 |
| 2007-02-13 | 693 | 693 | 693 | 693 | 2,000 | 693 |
| 2007-02-09 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2007-02-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-02-06 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2007-02-05 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-02-02 | 696 | 703 | 690 | 690 | 10,000 | 690 |
| 2007-02-01 | 699 | 699 | 695 | 696 | 7,000 | 696 |
| 2007-01-31 | 703 | 703 | 695 | 695 | 9,000 | 695 |
| 2007-01-30 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2007-01-29 | 700 | 701 | 700 | 701 | 9,000 | 701 |
| 2007-01-26 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-01-25 | 688 | 690 | 679 | 690 | 8,000 | 690 |
| 2007-01-24 | 685 | 686 | 685 | 686 | 2,000 | 686 |
| 2007-01-23 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-01-22 | 685 | 688 | 685 | 685 | 3,000 | 685 |
| 2007-01-18 | 687 | 687 | 685 | 685 | 4,000 | 685 |
| 2007-01-17 | 689 | 689 | 679 | 679 | 16,000 | 679 |
| 2007-01-16 | 680 | 691 | 680 | 682 | 16,000 | 682 |
| 2007-01-15 | 678 | 679 | 678 | 679 | 6,000 | 679 |
| 2007-01-11 | 660 | 665 | 660 | 665 | 3,000 | 665 |
| 2007-01-10 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2007-01-09 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2007-01-05 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-01-04 | 641 | 641 | 641 | 641 | 1,000 | 641 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
