5817 JMACS(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2009-12-28 | 295 | 300 | 295 | 300 | 2,600 | 300 |
| 2009-12-25 | 316 | 316 | 316 | 316 | 3,200 | 316 |
| 2009-12-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2009-12-21 | 298 | 298 | 298 | 298 | 600 | 298 |
| 2009-12-18 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2009-12-16 | 285 | 285 | 285 | 285 | 700 | 285 |
| 2009-12-15 | 280 | 285 | 280 | 285 | 1,600 | 285 |
| 2009-12-10 | 280 | 280 | 280 | 280 | 2,500 | 280 |
| 2009-12-09 | 285 | 285 | 267 | 275 | 4,900 | 275 |
| 2009-12-08 | 288 | 288 | 288 | 288 | 100 | 288 |
| 2009-12-07 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2009-12-04 | 283 | 283 | 280 | 280 | 3,100 | 280 |
| 2009-12-03 | 281 | 288 | 281 | 288 | 300 | 288 |
| 2009-12-02 | 288 | 292 | 280 | 280 | 1,900 | 280 |
| 2009-12-01 | 278 | 285 | 278 | 278 | 5,200 | 278 |
| 2009-11-30 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-11-25 | 307 | 307 | 307 | 307 | 800 | 307 |
| 2009-11-19 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2009-11-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-11-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-11-09 | 305 | 310 | 305 | 310 | 700 | 310 |
| 2009-11-06 | 300 | 300 | 300 | 300 | 1,700 | 300 |
| 2009-11-04 | 318 | 318 | 318 | 318 | 400 | 318 |
| 2009-10-30 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2009-10-29 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2009-10-26 | 295 | 295 | 295 | 295 | 700 | 295 |
| 2009-10-23 | 308 | 308 | 290 | 295 | 2,400 | 295 |
| 2009-10-21 | 300 | 308 | 290 | 308 | 2,900 | 308 |
| 2009-10-19 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-10-16 | 298 | 298 | 298 | 298 | 500 | 298 |
| 2009-10-13 | 318 | 318 | 318 | 318 | 200 | 318 |
| 2009-10-08 | 300 | 301 | 298 | 298 | 1,300 | 298 |
| 2009-10-07 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-10-06 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2009-10-05 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-10-02 | 318 | 318 | 318 | 318 | 400 | 318 |
| 2009-10-01 | 318 | 318 | 318 | 318 | 200 | 318 |
| 2009-09-30 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2009-09-25 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2009-09-24 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2009-09-16 | 309 | 319 | 309 | 319 | 1,800 | 319 |
| 2009-09-15 | 319 | 319 | 319 | 319 | 1,400 | 319 |
| 2009-09-14 | 321 | 321 | 319 | 319 | 200 | 319 |
| 2009-09-11 | 321 | 321 | 321 | 321 | 2,900 | 321 |
| 2009-09-10 | 321 | 321 | 321 | 321 | 400 | 321 |
| 2009-09-09 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2009-09-04 | 337 | 337 | 330 | 330 | 2,300 | 330 |
| 2009-09-03 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2009-09-02 | 346 | 346 | 346 | 346 | 400 | 346 |
| 2009-09-01 | 339 | 339 | 335 | 336 | 3,000 | 336 |
| 2009-08-31 | 337 | 348 | 337 | 345 | 2,200 | 345 |
| 2009-08-28 | 336 | 338 | 336 | 338 | 400 | 338 |
| 2009-08-27 | 333 | 335 | 333 | 335 | 200 | 335 |
| 2009-08-26 | 335 | 336 | 335 | 336 | 1,000 | 336 |
| 2009-08-25 | 340 | 342 | 335 | 335 | 3,600 | 335 |
| 2009-08-24 | 335 | 341 | 335 | 340 | 600 | 340 |
| 2009-08-21 | 357 | 357 | 335 | 335 | 700 | 335 |
| 2009-08-17 | 351 | 351 | 351 | 351 | 500 | 351 |
| 2009-08-12 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2009-08-11 | 354 | 354 | 354 | 354 | 100 | 354 |
| 2009-08-06 | 345 | 345 | 335 | 335 | 1,100 | 335 |
| 2009-08-04 | 356 | 357 | 356 | 357 | 1,900 | 357 |
| 2009-07-31 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2009-07-30 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2009-07-29 | 346 | 346 | 346 | 346 | 800 | 346 |
| 2009-07-22 | 346 | 346 | 346 | 346 | 1,300 | 346 |
| 2009-07-21 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2009-07-17 | 331 | 331 | 331 | 331 | 1,500 | 331 |
| 2009-07-16 | 331 | 331 | 331 | 331 | 300 | 331 |
| 2009-07-14 | 330 | 330 | 330 | 330 | 800 | 330 |
| 2009-07-13 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2009-07-10 | 334 | 334 | 334 | 334 | 100 | 334 |
| 2009-07-08 | 333 | 334 | 333 | 333 | 1,200 | 333 |
| 2009-07-07 | 350 | 350 | 340 | 340 | 3,600 | 340 |
| 2009-07-06 | 334 | 334 | 334 | 334 | 400 | 334 |
| 2009-07-03 | 350 | 350 | 347 | 347 | 1,200 | 347 |
| 2009-07-02 | 351 | 351 | 351 | 351 | 600 | 351 |
| 2009-07-01 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2009-06-30 | 336 | 336 | 336 | 336 | 2,400 | 336 |
| 2009-06-29 | 331 | 333 | 331 | 333 | 200 | 333 |
| 2009-06-26 | 326 | 337 | 326 | 329 | 6,000 | 329 |
| 2009-06-25 | 330 | 336 | 330 | 336 | 5,000 | 336 |
| 2009-06-23 | 330 | 330 | 330 | 330 | 600 | 330 |
| 2009-06-22 | 330 | 330 | 330 | 330 | 900 | 330 |
| 2009-06-19 | 324 | 333 | 324 | 328 | 2,400 | 328 |
| 2009-06-18 | 330 | 330 | 323 | 330 | 1,300 | 330 |
| 2009-06-17 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2009-06-16 | 325 | 325 | 321 | 322 | 9,200 | 322 |
| 2009-06-15 | 344 | 344 | 328 | 328 | 4,500 | 328 |
| 2009-06-12 | 327 | 338 | 327 | 338 | 7,100 | 338 |
| 2009-06-11 | 332 | 332 | 332 | 332 | 1,500 | 332 |
| 2009-06-10 | 330 | 330 | 330 | 330 | 1,400 | 330 |
| 2009-06-09 | 328 | 328 | 328 | 328 | 400 | 328 |
| 2009-06-08 | 316 | 325 | 316 | 325 | 3,600 | 325 |
| 2009-06-05 | 313 | 313 | 313 | 313 | 2,800 | 313 |
| 2009-06-04 | 313 | 313 | 301 | 313 | 7,100 | 313 |
| 2009-06-03 | 312 | 313 | 301 | 301 | 3,800 | 301 |
| 2009-06-02 | 304 | 312 | 304 | 312 | 800 | 312 |
| 2009-06-01 | 295 | 295 | 294 | 294 | 4,100 | 294 |
| 2009-05-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-05-27 | 303 | 303 | 300 | 300 | 3,000 | 300 |
| 2009-05-26 | 310 | 310 | 303 | 303 | 6,000 | 303 |
| 2009-05-25 | 302 | 302 | 302 | 302 | 8,000 | 302 |
| 2009-05-22 | 293 | 302 | 292 | 302 | 8,000 | 302 |
| 2009-05-21 | 297 | 297 | 290 | 291 | 12,000 | 291 |
| 2009-05-20 | 320 | 320 | 300 | 300 | 7,000 | 300 |
| 2009-05-19 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2009-05-18 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2009-05-14 | 380 | 380 | 350 | 350 | 2,000 | 350 |
| 2009-05-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-05-01 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-04-30 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-04-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-04-24 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2009-04-02 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2009-03-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-03-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-03-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-03-03 | 343 | 343 | 303 | 303 | 3,000 | 303 |
| 2009-02-23 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2009-01-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-01-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-01-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
