5817 JMACS(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 307 | 312 | 305 | 310 | 10,300 | 310 |
| 2015-12-29 | 308 | 308 | 305 | 308 | 3,700 | 308 |
| 2015-12-28 | 308 | 308 | 303 | 308 | 5,400 | 308 |
| 2015-12-25 | 304 | 304 | 296 | 303 | 37,400 | 303 |
| 2015-12-24 | 304 | 307 | 302 | 307 | 31,000 | 307 |
| 2015-12-22 | 305 | 307 | 304 | 307 | 8,000 | 307 |
| 2015-12-21 | 315 | 315 | 306 | 306 | 47,400 | 306 |
| 2015-12-18 | 313 | 318 | 312 | 313 | 18,300 | 313 |
| 2015-12-17 | 317 | 319 | 313 | 315 | 17,600 | 315 |
| 2015-12-16 | 320 | 321 | 317 | 320 | 10,800 | 320 |
| 2015-12-15 | 323 | 323 | 315 | 316 | 5,600 | 316 |
| 2015-12-14 | 325 | 325 | 316 | 321 | 13,400 | 321 |
| 2015-12-11 | 330 | 330 | 323 | 325 | 12,900 | 325 |
| 2015-12-10 | 331 | 335 | 323 | 329 | 19,600 | 329 |
| 2015-12-09 | 335 | 335 | 327 | 331 | 22,100 | 331 |
| 2015-12-08 | 341 | 343 | 337 | 337 | 9,100 | 337 |
| 2015-12-07 | 344 | 346 | 339 | 343 | 9,100 | 343 |
| 2015-12-04 | 340 | 343 | 339 | 343 | 8,900 | 343 |
| 2015-12-03 | 343 | 344 | 342 | 344 | 11,400 | 344 |
| 2015-12-02 | 346 | 352 | 342 | 344 | 13,600 | 344 |
| 2015-12-01 | 352 | 352 | 345 | 347 | 33,200 | 347 |
| 2015-11-30 | 333 | 410 | 333 | 349 | 234,200 | 349 |
| 2015-11-27 | 333 | 334 | 332 | 334 | 14,500 | 334 |
| 2015-11-26 | 332 | 335 | 332 | 335 | 4,100 | 335 |
| 2015-11-25 | 333 | 333 | 331 | 331 | 4,300 | 331 |
| 2015-11-24 | 334 | 334 | 332 | 333 | 3,800 | 333 |
| 2015-11-20 | 331 | 334 | 331 | 333 | 24,900 | 333 |
| 2015-11-19 | 331 | 334 | 331 | 333 | 3,200 | 333 |
| 2015-11-18 | 334 | 334 | 332 | 334 | 7,200 | 334 |
| 2015-11-17 | 333 | 334 | 332 | 334 | 18,000 | 334 |
| 2015-11-16 | 333 | 334 | 332 | 333 | 7,600 | 333 |
| 2015-11-13 | 338 | 338 | 335 | 335 | 7,300 | 335 |
| 2015-11-12 | 342 | 343 | 338 | 338 | 6,700 | 338 |
| 2015-11-11 | 340 | 347 | 340 | 342 | 5,800 | 342 |
| 2015-11-10 | 339 | 342 | 338 | 340 | 3,800 | 340 |
| 2015-11-09 | 339 | 348 | 336 | 339 | 5,600 | 339 |
| 2015-11-06 | 336 | 337 | 335 | 336 | 2,800 | 336 |
| 2015-11-05 | 338 | 340 | 335 | 336 | 4,200 | 336 |
| 2015-11-04 | 343 | 344 | 338 | 344 | 1,900 | 344 |
| 2015-11-02 | 339 | 340 | 335 | 339 | 3,400 | 339 |
| 2015-10-30 | 335 | 340 | 335 | 338 | 2,200 | 338 |
| 2015-10-29 | 347 | 347 | 334 | 340 | 10,000 | 340 |
| 2015-10-28 | 348 | 348 | 346 | 346 | 1,600 | 346 |
| 2015-10-27 | 345 | 350 | 345 | 348 | 1,600 | 348 |
| 2015-10-26 | 337 | 354 | 336 | 345 | 11,100 | 345 |
| 2015-10-23 | 335 | 337 | 335 | 336 | 6,200 | 336 |
| 2015-10-22 | 332 | 336 | 332 | 335 | 4,900 | 335 |
| 2015-10-21 | 335 | 335 | 330 | 332 | 6,900 | 332 |
| 2015-10-20 | 333 | 335 | 333 | 335 | 1,800 | 335 |
| 2015-10-19 | 339 | 339 | 334 | 334 | 3,000 | 334 |
| 2015-10-16 | 338 | 339 | 333 | 336 | 4,500 | 336 |
| 2015-10-15 | 336 | 338 | 334 | 338 | 2,500 | 338 |
| 2015-10-14 | 338 | 343 | 338 | 338 | 2,200 | 338 |
| 2015-10-13 | 336 | 341 | 335 | 337 | 2,100 | 337 |
| 2015-10-09 | 344 | 350 | 333 | 336 | 14,700 | 336 |
| 2015-10-08 | 345 | 347 | 341 | 342 | 5,900 | 342 |
| 2015-10-07 | 341 | 345 | 338 | 345 | 9,400 | 345 |
| 2015-10-06 | 341 | 341 | 335 | 335 | 10,400 | 335 |
| 2015-10-05 | 340 | 341 | 339 | 341 | 17,700 | 341 |
| 2015-10-02 | 340 | 343 | 339 | 343 | 1,000 | 343 |
| 2015-10-01 | 341 | 341 | 339 | 341 | 15,600 | 341 |
| 2015-09-30 | 341 | 341 | 341 | 341 | 400 | 341 |
| 2015-09-29 | 339 | 341 | 335 | 341 | 4,000 | 341 |
| 2015-09-28 | 343 | 343 | 339 | 339 | 2,200 | 339 |
| 2015-09-25 | 343 | 343 | 339 | 339 | 1,300 | 339 |
| 2015-09-24 | 345 | 345 | 339 | 343 | 4,400 | 343 |
| 2015-09-18 | 341 | 346 | 341 | 346 | 10,900 | 346 |
| 2015-09-17 | 351 | 351 | 349 | 349 | 700 | 349 |
| 2015-09-16 | 349 | 351 | 349 | 351 | 1,600 | 351 |
| 2015-09-15 | 347 | 352 | 347 | 347 | 700 | 347 |
| 2015-09-14 | 360 | 360 | 349 | 354 | 3,100 | 354 |
| 2015-09-11 | 346 | 354 | 346 | 354 | 2,900 | 354 |
| 2015-09-10 | 341 | 357 | 341 | 357 | 3,700 | 357 |
| 2015-09-09 | 357 | 358 | 349 | 357 | 2,000 | 357 |
| 2015-09-08 | 357 | 357 | 341 | 355 | 3,200 | 355 |
| 2015-09-07 | 345 | 357 | 345 | 357 | 4,300 | 357 |
| 2015-09-04 | 361 | 366 | 358 | 359 | 7,700 | 359 |
| 2015-09-03 | 369 | 369 | 361 | 362 | 4,400 | 362 |
| 2015-09-02 | 355 | 367 | 355 | 367 | 4,600 | 367 |
| 2015-09-01 | 360 | 368 | 350 | 358 | 12,200 | 358 |
| 2015-08-31 | 368 | 370 | 362 | 362 | 5,600 | 362 |
| 2015-08-28 | 361 | 367 | 349 | 361 | 41,200 | 361 |
| 2015-08-27 | 356 | 359 | 356 | 359 | 2,800 | 359 |
| 2015-08-26 | 347 | 356 | 346 | 356 | 6,400 | 356 |
| 2015-08-25 | 336 | 355 | 330 | 347 | 18,000 | 347 |
| 2015-08-24 | 388 | 390 | 365 | 365 | 17,200 | 365 |
| 2015-08-21 | 402 | 403 | 396 | 397 | 6,200 | 397 |
| 2015-08-20 | 410 | 412 | 403 | 403 | 2,900 | 403 |
| 2015-08-19 | 409 | 410 | 407 | 410 | 1,900 | 410 |
| 2015-08-18 | 414 | 414 | 409 | 409 | 6,000 | 409 |
| 2015-08-17 | 412 | 412 | 408 | 412 | 1,600 | 412 |
| 2015-08-14 | 406 | 414 | 406 | 414 | 2,300 | 414 |
| 2015-08-13 | 406 | 412 | 405 | 412 | 3,000 | 412 |
| 2015-08-12 | 407 | 414 | 406 | 406 | 8,100 | 406 |
| 2015-08-11 | 406 | 409 | 405 | 408 | 5,400 | 408 |
| 2015-08-10 | 412 | 412 | 404 | 404 | 15,100 | 404 |
| 2015-08-07 | 415 | 417 | 410 | 413 | 8,000 | 413 |
| 2015-08-06 | 417 | 421 | 417 | 417 | 3,300 | 417 |
| 2015-08-05 | 419 | 419 | 416 | 418 | 1,800 | 418 |
| 2015-08-04 | 420 | 422 | 418 | 418 | 1,300 | 418 |
| 2015-08-03 | 420 | 423 | 417 | 423 | 5,800 | 423 |
| 2015-07-31 | 422 | 422 | 420 | 420 | 800 | 420 |
| 2015-07-30 | 416 | 420 | 416 | 419 | 2,200 | 419 |
| 2015-07-29 | 419 | 432 | 416 | 416 | 10,300 | 416 |
| 2015-07-28 | 420 | 423 | 419 | 422 | 5,100 | 422 |
| 2015-07-27 | 425 | 426 | 422 | 422 | 8,100 | 422 |
| 2015-07-24 | 426 | 430 | 425 | 430 | 3,500 | 430 |
| 2015-07-23 | 428 | 430 | 425 | 426 | 3,100 | 426 |
| 2015-07-22 | 428 | 438 | 428 | 430 | 5,600 | 430 |
| 2015-07-21 | 424 | 428 | 424 | 428 | 2,500 | 428 |
| 2015-07-17 | 434 | 434 | 425 | 426 | 8,200 | 426 |
| 2015-07-16 | 426 | 437 | 426 | 434 | 9,500 | 434 |
| 2015-07-15 | 426 | 427 | 424 | 426 | 1,600 | 426 |
| 2015-07-14 | 420 | 427 | 420 | 426 | 5,000 | 426 |
| 2015-07-13 | 416 | 421 | 413 | 418 | 10,300 | 418 |
| 2015-07-10 | 422 | 433 | 420 | 428 | 5,300 | 428 |
| 2015-07-09 | 430 | 431 | 405 | 423 | 33,100 | 423 |
| 2015-07-08 | 432 | 435 | 424 | 434 | 16,900 | 434 |
| 2015-07-07 | 432 | 460 | 431 | 435 | 80,200 | 435 |
| 2015-07-06 | 425 | 430 | 423 | 429 | 9,900 | 429 |
| 2015-07-03 | 433 | 434 | 430 | 431 | 3,000 | 431 |
| 2015-07-02 | 430 | 434 | 430 | 432 | 1,700 | 432 |
| 2015-07-01 | 429 | 434 | 426 | 434 | 4,600 | 434 |
| 2015-06-30 | 428 | 431 | 426 | 429 | 4,000 | 429 |
| 2015-06-29 | 425 | 429 | 425 | 428 | 6,400 | 428 |
| 2015-06-26 | 434 | 434 | 431 | 432 | 6,300 | 432 |
| 2015-06-25 | 437 | 437 | 433 | 436 | 19,200 | 436 |
| 2015-06-24 | 430 | 437 | 430 | 437 | 8,700 | 437 |
| 2015-06-23 | 433 | 434 | 430 | 430 | 7,900 | 430 |
| 2015-06-22 | 436 | 436 | 431 | 432 | 10,500 | 432 |
| 2015-06-19 | 433 | 438 | 433 | 434 | 4,200 | 434 |
| 2015-06-18 | 442 | 442 | 433 | 435 | 15,500 | 435 |
| 2015-06-17 | 439 | 442 | 439 | 441 | 1,300 | 441 |
| 2015-06-16 | 444 | 444 | 437 | 444 | 4,700 | 444 |
| 2015-06-15 | 441 | 445 | 437 | 445 | 15,500 | 445 |
| 2015-06-12 | 443 | 446 | 442 | 443 | 11,800 | 443 |
| 2015-06-11 | 450 | 452 | 446 | 446 | 6,000 | 446 |
| 2015-06-10 | 450 | 453 | 443 | 443 | 10,200 | 443 |
| 2015-06-09 | 451 | 453 | 443 | 447 | 10,100 | 447 |
| 2015-06-08 | 450 | 452 | 448 | 452 | 6,600 | 452 |
| 2015-06-05 | 446 | 453 | 446 | 453 | 6,400 | 453 |
| 2015-06-04 | 450 | 453 | 449 | 453 | 6,400 | 453 |
| 2015-06-03 | 442 | 449 | 442 | 448 | 16,900 | 448 |
| 2015-06-02 | 445 | 445 | 442 | 443 | 1,400 | 443 |
| 2015-06-01 | 436 | 448 | 436 | 444 | 19,200 | 444 |
| 2015-05-29 | 436 | 437 | 435 | 436 | 4,800 | 436 |
| 2015-05-28 | 434 | 435 | 432 | 434 | 2,300 | 434 |
| 2015-05-27 | 436 | 436 | 433 | 434 | 2,700 | 434 |
| 2015-05-26 | 434 | 438 | 434 | 434 | 5,700 | 434 |
| 2015-05-25 | 436 | 436 | 433 | 434 | 3,400 | 434 |
| 2015-05-22 | 436 | 436 | 430 | 436 | 11,800 | 436 |
| 2015-05-21 | 437 | 439 | 435 | 436 | 2,400 | 436 |
| 2015-05-20 | 435 | 436 | 435 | 436 | 6,400 | 436 |
| 2015-05-19 | 437 | 437 | 429 | 435 | 29,300 | 435 |
| 2015-05-18 | 439 | 440 | 436 | 439 | 5,200 | 439 |
| 2015-05-15 | 440 | 441 | 440 | 440 | 3,600 | 440 |
| 2015-05-14 | 441 | 443 | 440 | 443 | 4,700 | 443 |
| 2015-05-13 | 445 | 445 | 440 | 442 | 29,600 | 442 |
| 2015-05-12 | 444 | 446 | 443 | 446 | 7,500 | 446 |
| 2015-05-11 | 442 | 449 | 440 | 444 | 19,400 | 444 |
| 2015-05-08 | 442 | 446 | 440 | 446 | 24,500 | 446 |
| 2015-05-07 | 444 | 444 | 435 | 435 | 20,100 | 435 |
| 2015-05-01 | 442 | 445 | 441 | 443 | 10,000 | 443 |
| 2015-04-30 | 447 | 449 | 445 | 447 | 10,700 | 447 |
| 2015-04-28 | 452 | 453 | 448 | 451 | 23,200 | 451 |
| 2015-04-27 | 449 | 452 | 448 | 452 | 7,600 | 452 |
| 2015-04-24 | 454 | 454 | 447 | 453 | 11,000 | 453 |
| 2015-04-23 | 453 | 456 | 449 | 454 | 12,400 | 454 |
| 2015-04-22 | 453 | 453 | 448 | 453 | 15,000 | 453 |
| 2015-04-21 | 453 | 453 | 448 | 450 | 2,600 | 450 |
| 2015-04-20 | 455 | 455 | 447 | 453 | 7,200 | 453 |
| 2015-04-17 | 450 | 455 | 449 | 455 | 12,900 | 455 |
| 2015-04-16 | 454 | 455 | 445 | 449 | 36,500 | 449 |
| 2015-04-15 | 460 | 460 | 446 | 446 | 62,100 | 446 |
| 2015-04-14 | 462 | 468 | 451 | 462 | 39,600 | 462 |
| 2015-04-13 | 442 | 462 | 440 | 459 | 161,500 | 459 |
| 2015-04-10 | 490 | 495 | 438 | 438 | 122,000 | 438 |
| 2015-04-09 | 478 | 490 | 477 | 490 | 43,200 | 490 |
| 2015-04-08 | 470 | 478 | 469 | 478 | 27,200 | 478 |
| 2015-04-07 | 466 | 472 | 466 | 472 | 16,200 | 472 |
| 2015-04-06 | 466 | 467 | 465 | 466 | 5,100 | 466 |
| 2015-04-03 | 463 | 466 | 463 | 466 | 2,400 | 466 |
| 2015-04-02 | 460 | 465 | 460 | 465 | 9,000 | 465 |
| 2015-04-01 | 464 | 464 | 462 | 462 | 2,700 | 462 |
| 2015-03-31 | 465 | 467 | 461 | 463 | 2,300 | 463 |
| 2015-03-30 | 463 | 463 | 460 | 462 | 5,600 | 462 |
| 2015-03-27 | 463 | 468 | 459 | 459 | 17,100 | 459 |
| 2015-03-26 | 463 | 468 | 461 | 463 | 8,500 | 463 |
| 2015-03-25 | 470 | 475 | 462 | 464 | 34,600 | 464 |
| 2015-03-24 | 469 | 470 | 460 | 467 | 20,900 | 467 |
| 2015-03-23 | 467 | 474 | 467 | 468 | 15,300 | 468 |
| 2015-03-20 | 467 | 470 | 466 | 470 | 6,500 | 470 |
| 2015-03-19 | 470 | 470 | 466 | 466 | 6,900 | 466 |
| 2015-03-18 | 469 | 473 | 468 | 470 | 11,100 | 470 |
| 2015-03-17 | 469 | 470 | 468 | 469 | 7,400 | 469 |
| 2015-03-16 | 465 | 466 | 462 | 466 | 12,000 | 466 |
| 2015-03-13 | 465 | 467 | 462 | 463 | 9,400 | 463 |
| 2015-03-12 | 464 | 470 | 462 | 462 | 16,500 | 462 |
| 2015-03-11 | 464 | 466 | 462 | 466 | 6,700 | 466 |
| 2015-03-10 | 466 | 467 | 465 | 465 | 4,700 | 465 |
| 2015-03-09 | 469 | 470 | 466 | 466 | 9,000 | 466 |
| 2015-03-06 | 469 | 471 | 467 | 468 | 36,900 | 468 |
| 2015-03-05 | 469 | 469 | 466 | 469 | 8,800 | 469 |
| 2015-03-04 | 470 | 471 | 468 | 468 | 5,000 | 468 |
| 2015-03-03 | 471 | 471 | 467 | 469 | 7,300 | 469 |
| 2015-03-02 | 468 | 471 | 468 | 469 | 5,900 | 469 |
| 2015-02-27 | 474 | 474 | 466 | 468 | 16,500 | 468 |
| 2015-02-26 | 472 | 477 | 472 | 474 | 9,300 | 474 |
| 2015-02-25 | 474 | 476 | 470 | 471 | 26,500 | 471 |
| 2015-02-24 | 494 | 494 | 489 | 491 | 47,500 | 491 |
| 2015-02-23 | 494 | 494 | 488 | 490 | 19,500 | 490 |
| 2015-02-20 | 487 | 491 | 487 | 488 | 18,600 | 488 |
| 2015-02-19 | 488 | 491 | 487 | 487 | 15,200 | 487 |
| 2015-02-18 | 484 | 488 | 482 | 487 | 21,000 | 487 |
| 2015-02-17 | 483 | 486 | 479 | 481 | 13,200 | 481 |
| 2015-02-16 | 479 | 483 | 477 | 482 | 24,500 | 482 |
| 2015-02-13 | 472 | 476 | 468 | 476 | 20,100 | 476 |
| 2015-02-12 | 471 | 474 | 467 | 473 | 8,900 | 473 |
| 2015-02-10 | 468 | 471 | 467 | 468 | 3,600 | 468 |
| 2015-02-09 | 469 | 470 | 468 | 468 | 8,000 | 468 |
| 2015-02-06 | 470 | 471 | 468 | 469 | 9,500 | 469 |
| 2015-02-05 | 468 | 472 | 468 | 472 | 6,300 | 472 |
| 2015-02-04 | 465 | 472 | 464 | 468 | 8,600 | 468 |
| 2015-02-03 | 463 | 470 | 459 | 461 | 10,800 | 461 |
| 2015-02-02 | 461 | 467 | 458 | 461 | 7,000 | 461 |
| 2015-01-30 | 468 | 471 | 460 | 467 | 4,800 | 467 |
| 2015-01-29 | 472 | 472 | 467 | 467 | 3,500 | 467 |
| 2015-01-28 | 471 | 477 | 470 | 472 | 6,600 | 472 |
| 2015-01-27 | 469 | 478 | 468 | 474 | 6,800 | 474 |
| 2015-01-26 | 468 | 471 | 464 | 469 | 6,000 | 469 |
| 2015-01-23 | 459 | 468 | 459 | 468 | 7,800 | 468 |
| 2015-01-22 | 465 | 465 | 458 | 458 | 2,100 | 458 |
| 2015-01-21 | 459 | 470 | 459 | 460 | 4,200 | 460 |
| 2015-01-20 | 454 | 465 | 453 | 463 | 19,800 | 463 |
| 2015-01-19 | 453 | 455 | 449 | 450 | 9,400 | 450 |
| 2015-01-16 | 453 | 457 | 447 | 453 | 30,400 | 453 |
| 2015-01-15 | 460 | 462 | 455 | 455 | 18,500 | 455 |
| 2015-01-14 | 460 | 461 | 459 | 461 | 14,200 | 461 |
| 2015-01-13 | 463 | 465 | 454 | 460 | 36,000 | 460 |
| 2015-01-09 | 490 | 491 | 464 | 466 | 84,900 | 466 |
| 2015-01-08 | 484 | 490 | 482 | 489 | 27,900 | 489 |
| 2015-01-07 | 477 | 483 | 474 | 482 | 19,300 | 482 |
| 2015-01-06 | 485 | 485 | 477 | 480 | 27,600 | 480 |
| 2015-01-05 | 487 | 492 | 486 | 491 | 26,000 | 491 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
