5817 JMACS(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-12-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-12-15 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2008-12-10 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-12-02 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-11-28 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-11-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-11-20 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 2008-11-07 | 325 | 325 | 310 | 310 | 2,000 | 310 |
| 2008-11-05 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2008-10-31 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2008-10-24 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2008-10-23 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2008-10-21 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-10-20 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2008-10-17 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2008-10-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-10-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-10-09 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-09-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-09-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-09-12 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2008-09-08 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-09-05 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2008-09-02 | 430 | 430 | 410 | 410 | 2,000 | 410 |
| 2008-08-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-08-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-08-22 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2008-08-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-08-20 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2008-08-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-08-04 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2008-07-30 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-07-17 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-07-15 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2008-06-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-06-25 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2008-06-20 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2008-06-19 | 475 | 480 | 475 | 480 | 8,000 | 480 |
| 2008-06-12 | 475 | 480 | 475 | 480 | 5,000 | 480 |
| 2008-06-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-06-06 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2008-06-04 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2008-05-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-05-27 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2008-05-26 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2008-05-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-05-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-05-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-04-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-04-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-04-07 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 2008-04-03 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-04-02 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-03-31 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-03-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-03-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-03-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-03-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-03-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-03-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2008-02-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-02-28 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2008-02-27 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2008-02-26 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 2008-02-25 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2008-02-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-02-19 | 585 | 590 | 570 | 570 | 4,000 | 570 |
| 2008-02-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-02-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-02-05 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-01-31 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-01-28 | 580 | 610 | 580 | 610 | 3,000 | 610 |
| 2008-01-25 | 610 | 610 | 590 | 610 | 3,000 | 610 |
| 2008-01-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-01-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-01-21 | 610 | 621 | 610 | 621 | 3,000 | 621 |
| 2008-01-18 | 620 | 625 | 620 | 625 | 5,000 | 625 |
| 2008-01-17 | 628 | 628 | 620 | 620 | 3,000 | 620 |
| 2008-01-16 | 610 | 630 | 610 | 629 | 3,000 | 629 |
| 2008-01-15 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2008-01-11 | 635 | 635 | 620 | 620 | 4,000 | 620 |
| 2008-01-10 | 639 | 639 | 639 | 639 | 3,000 | 639 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
