5817 JMACS(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	596	610	595	607	40,900	607
2017-12-28	590	603	590	594	33,700	594
2017-12-27	579	589	578	589	35,000	589
2017-12-26	585	595	568	573	89,600	573
2017-12-25	606	606	591	591	84,600	591
2017-12-22	614	614	596	598	95,100	598
2017-12-21	617	625	611	615	43,800	615
2017-12-20	620	627	611	624	41,500	624
2017-12-19	640	643	618	626	53,800	626
2017-12-18	654	654	635	639	50,500	639
2017-12-15	672	676	654	661	36,800	661
2017-12-14	679	687	671	676	56,900	676
2017-12-13	679	688	673	682	27,700	682
2017-12-12	667	684	662	669	45,400	669
2017-12-11	650	664	648	664	38,900	664
2017-12-08	670	670	657	660	12,700	660
2017-12-07	654	672	653	671	19,100	671
2017-12-06	649	657	640	652	39,700	652
2017-12-05	652	660	636	640	38,600	640
2017-12-04	684	685	661	662	37,300	662
2017-12-01	700	702	688	688	13,100	688
2017-11-30	698	702	685	700	26,900	700
2017-11-29	694	702	691	695	22,900	695
2017-11-28	701	701	688	694	20,400	694
2017-11-27	706	710	699	700	24,300	700
2017-11-24	693	728	688	708	65,000	708
2017-11-22	660	687	658	686	34,000	686
2017-11-21	657	659	639	659	13,900	659
2017-11-20	636	657	631	657	13,500	657
2017-11-17	634	646	630	645	19,400	645
2017-11-16	606	638	600	636	46,400	636
2017-11-15	660	660	615	615	55,000	615
2017-11-13	676	677	652	655	51,600	655
2017-11-10	686	703	679	680	29,200	680
2017-11-09	692	708	682	688	32,500	688
2017-11-08	688	694	685	688	13,000	688
2017-11-07	688	698	684	690	29,200	690
2017-11-06	697	703	687	690	17,200	690
2017-11-02	706	708	690	696	25,800	696
2017-11-01	709	715	702	702	30,900	702
2017-10-31	716	723	703	712	26,600	712
2017-10-30	713	730	705	716	23,600	716
2017-10-27	704	715	680	710	50,100	710
2017-10-26	707	714	705	707	16,400	707
2017-10-25	713	720	712	714	16,500	714
2017-10-24	727	728	705	712	27,500	712
2017-10-23	705	728	698	721	33,200	721
2017-10-20	704	708	693	703	40,500	703
2017-10-19	713	713	700	707	49,200	707
2017-10-18	728	728	708	708	59,300	708
2017-10-17	726	735	711	719	190,100	719
2017-10-16	790	806	781	800	166,400	800
2017-10-13	784	790	776	780	24,100	780
2017-10-12	780	787	777	782	22,900	782
2017-10-11	780	785	774	776	22,900	776
2017-10-10	775	794	773	780	23,600	780
2017-10-06	788	794	780	781	34,700	781
2017-10-05	813	821	778	790	90,400	790
2017-10-04	840	845	811	811	79,100	811
2017-10-03	859	864	833	848	56,000	848
2017-10-02	825	850	819	844	48,900	844
2017-09-29	823	850	818	819	78,000	819
2017-09-28	817	824	812	817	34,100	817
2017-09-27	806	819	801	811	41,800	811
2017-09-26	808	815	798	798	59,000	798
2017-09-25	815	829	815	819	45,400	819
2017-09-22	827	831	806	810	83,300	810
2017-09-21	841	858	826	826	87,200	826
2017-09-20	849	865	825	826	103,100	826
2017-09-19	858	903	850	855	223,300	855
2017-09-15	818	849	801	849	135,800	849
2017-09-14	879	885	833	833	282,600	833
2017-09-13	927	1,027	881	886	1,969,500	886
2017-09-12	957	957	950	957	271,200	957
2017-09-11	797	831	797	807	113,900	807
2017-09-08	757	796	747	787	137,900	787
2017-09-07	761	772	722	752	75,200	752
2017-09-06	692	761	673	742	142,300	742
2017-09-05	797	797	718	725	155,000	725
2017-09-04	803	822	775	800	119,000	800
2017-09-01	820	821	803	808	61,800	808
2017-08-31	834	845	800	807	93,000	807
2017-08-30	811	837	796	825	88,200	825
2017-08-29	804	811	800	805	36,300	805
2017-08-28	821	827	807	812	50,400	812
2017-08-25	824	826	803	806	34,500	806
2017-08-24	817	825	802	814	38,300	814
2017-08-23	804	845	799	820	83,300	820
2017-08-22	800	815	792	792	54,900	792
2017-08-21	795	871	790	809	117,400	809
2017-08-18	780	813	771	785	70,200	785
2017-08-17	800	820	800	803	75,100	803
2017-08-16	781	875	781	815	125,700	815
2017-08-15	775	817	770	797	75,800	797
2017-08-14	744	799	744	775	119,900	775
2017-08-10	785	807	755	759	118,300	759
2017-08-09	823	833	758	800	251,100	800
2017-08-08	823	853	820	838	61,400	838
2017-08-07	829	884	829	838	111,900	838
2017-08-04	835	852	827	835	87,900	835
2017-08-03	843	856	831	835	85,700	835
2017-08-02	857	875	853	873	122,900	873
2017-08-01	912	912	813	839	281,900	839
2017-07-31	933	947	883	912	324,400	912
2017-07-28	1,016	1,025	951	960	332,900	960
2017-07-27	1,045	1,052	1,004	1,020	226,400	1,020
2017-07-26	1,067	1,079	1,044	1,045	135,700	1,045
2017-07-25	1,058	1,083	1,044	1,068	176,900	1,068
2017-07-24	1,039	1,071	1,039	1,062	128,500	1,062
2017-07-21	1,047	1,085	1,038	1,042	184,800	1,042
2017-07-20	1,066	1,075	1,036	1,038	220,300	1,038
2017-07-19	1,066	1,139	1,065	1,070	566,200	1,070
2017-07-18	1,141	1,175	1,053	1,054	683,900	1,054
2017-07-14	1,249	1,278	1,174	1,201	826,200	1,201
2017-07-13	1,470	1,520	1,282	1,290	2,603,000	1,290
2017-07-12	1,200	1,440	1,187	1,440	4,199,400	1,440
2017-07-11	1,140	1,140	1,140	1,140	41,100	1,140
2017-07-10	1,005	1,030	986	990	236,600	990
2017-07-07	991	1,014	985	990	139,000	990
2017-07-06	1,010	1,036	979	1,000	241,600	1,000
2017-07-05	1,016	1,054	964	980	369,700	980
2017-07-04	1,009	1,139	995	1,040	763,600	1,040
2017-07-03	1,003	1,024	992	994	149,600	994
2017-06-30	995	1,047	983	1,014	224,600	1,014
2017-06-29	1,024	1,035	1,004	1,025	158,500	1,025
2017-06-28	1,050	1,057	999	1,008	293,500	1,008
2017-06-27	1,061	1,133	1,058	1,086	267,300	1,086
2017-06-26	1,107	1,127	1,062	1,075	332,800	1,075
2017-06-23	1,241	1,246	1,098	1,130	590,200	1,130
2017-06-22	1,365	1,412	1,240	1,247	852,400	1,247
2017-06-21	1,399	1,469	1,287	1,314	838,400	1,314
2017-06-20	1,360	1,428	1,328	1,425	387,600	1,425
2017-06-19	1,305	1,350	1,284	1,320	235,800	1,320
2017-06-16	1,334	1,339	1,240	1,291	360,300	1,291
2017-06-15	1,503	1,525	1,315	1,318	416,000	1,318
2017-06-14	1,470	1,544	1,388	1,504	467,000	1,504
2017-06-13	1,322	1,439	1,290	1,434	352,200	1,434
2017-06-12	1,351	1,374	1,230	1,292	281,100	1,292
2017-06-09	1,363	1,380	1,291	1,364	255,400	1,364
2017-06-08	1,427	1,441	1,321	1,342	352,600	1,342
2017-06-07	1,400	1,479	1,370	1,447	247,600	1,447
2017-06-06	1,515	1,657	1,362	1,430	713,500	1,430
2017-06-05	1,318	1,580	1,312	1,486	894,000	1,486
2017-06-02	1,270	1,344	1,226	1,320	478,500	1,320
2017-06-01	1,220	1,290	1,175	1,267	459,100	1,267
2017-05-31	1,159	1,233	1,110	1,190	469,900	1,190
2017-05-30	1,184	1,222	1,133	1,149	282,900	1,149
2017-05-29	1,226	1,265	1,163	1,201	442,600	1,201
2017-05-26	1,293	1,409	1,277	1,277	586,100	1,277
2017-05-25	1,235	1,280	1,189	1,259	356,500	1,259
2017-05-24	1,162	1,339	1,157	1,242	943,900	1,242
2017-05-23	1,100	1,296	1,097	1,180	1,312,000	1,180
2017-05-22	1,084	1,156	1,081	1,085	445,600	1,085
2017-05-19	1,180	1,190	1,084	1,102	464,100	1,102
2017-05-18	1,121	1,228	1,076	1,150	1,327,500	1,150
2017-05-17	1,042	1,132	1,030	1,132	965,700	1,132
2017-05-16	981	992	965	982	186,900	982
2017-05-15	967	1,007	951	987	259,700	987
2017-05-12	1,023	1,060	976	997	528,100	997
2017-05-11	1,093	1,176	1,005	1,012	1,091,300	1,012
2017-05-10	939	1,085	931	1,023	1,362,000	1,023
2017-05-09	1,044	1,133	930	948	1,089,600	948
2017-05-08	1,170	1,193	1,021	1,066	739,600	1,066
2017-05-02	1,130	1,275	1,100	1,171	1,213,700	1,171
2017-05-01	1,078	1,327	964	1,200	2,504,800	1,200
2017-04-28	1,050	1,180	1,000	1,078	2,581,700	1,078
2017-04-27	979	1,100	930	1,100	4,063,400	1,100
2017-04-26	845	950	800	950	3,235,600	950
2017-04-25	788	863	711	800	6,871,300	800
2017-04-24	604	713	591	713	525,300	713
2017-04-21	584	665	565	613	2,338,300	613
2017-04-20	605	605	575	605	1,030,500	605
2017-04-19	410	505	401	505	1,164,300	505
2017-04-18	433	456	383	425	742,800	425
2017-04-17	457	457	451	457	422,000	457
2017-04-14	301	377	297	377	49,400	377
2017-04-13	299	301	297	297	23,100	297
2017-04-12	304	304	300	300	3,100	300
2017-04-11	305	305	300	304	4,900	304
2017-04-10	305	305	300	305	3,100	305
2017-04-07	300	307	299	307	5,900	307
2017-04-06	304	304	300	300	13,600	300
2017-04-05	304	307	300	300	8,600	300
2017-04-04	310	310	301	303	8,000	303
2017-04-03	312	312	310	310	200	310
2017-03-31	312	312	310	311	2,200	311
2017-03-30	314	314	312	312	500	312
2017-03-29	312	314	312	314	500	314
2017-03-28	310	310	306	307	3,900	307
2017-03-27	311	312	311	311	2,500	311
2017-03-24	313	314	312	312	4,700	312
2017-03-23	314	314	313	313	1,400	313
2017-03-22	316	317	313	313	4,800	313
2017-03-21	316	316	314	315	4,000	315
2017-03-17	317	320	315	316	2,800	316
2017-03-16	317	324	317	319	5,700	319
2017-03-15	320	320	315	316	11,500	316
2017-03-14	324	325	320	321	2,700	321
2017-03-13	330	330	324	324	14,600	324
2017-03-10	328	332	326	331	10,400	331
2017-03-09	319	327	319	327	5,400	327
2017-03-08	317	320	316	319	5,300	319
2017-03-07	320	321	319	320	25,300	320
2017-03-06	327	327	320	320	17,900	320
2017-03-03	331	331	328	328	2,900	328
2017-03-02	333	333	329	330	2,100	330
2017-03-01	330	333	330	333	3,900	333
2017-02-28	334	334	322	330	8,800	330
2017-02-27	338	338	333	334	22,500	334
2017-02-24	341	341	335	337	33,500	337
2017-02-23	343	354	342	349	28,000	349
2017-02-22	340	341	338	340	15,900	340
2017-02-21	338	343	338	343	10,600	343
2017-02-20	341	346	340	345	17,800	345
2017-02-17	347	349	332	346	36,400	346
2017-02-16	336	353	335	347	36,900	347
2017-02-15	338	340	336	338	7,200	338
2017-02-14	337	338	335	338	7,900	338
2017-02-13	342	342	335	337	6,800	337
2017-02-10	339	342	335	338	8,900	338
2017-02-09	338	339	338	339	2,800	339
2017-02-08	338	339	336	337	6,500	337
2017-02-07	332	338	332	338	2,700	338
2017-02-06	331	337	331	332	5,500	332
2017-02-03	332	334	328	330	8,900	330
2017-02-02	335	335	330	331	7,600	331
2017-02-01	337	337	330	331	15,000	331
2017-01-31	348	348	335	335	11,400	335
2017-01-30	345	349	342	342	14,000	342
2017-01-27	342	347	340	342	23,100	342
2017-01-26	354	360	328	344	196,400	344
2017-01-25	330	353	329	353	102,600	353
2017-01-24	327	329	320	329	15,200	329
2017-01-23	322	324	321	324	3,500	324
2017-01-20	320	324	320	323	1,800	323
2017-01-19	324	324	320	321	4,200	321
2017-01-18	319	320	318	320	2,400	320
2017-01-17	320	321	319	320	4,900	320
2017-01-16	320	325	320	321	12,000	321
2017-01-13	322	323	319	319	6,300	319
2017-01-12	323	323	321	321	1,900	321
2017-01-11	323	324	320	323	4,000	323
2017-01-10	324	324	319	320	2,500	320
2017-01-06	320	324	319	319	16,000	319
2017-01-05	320	320	317	320	6,900	320
2017-01-04	320	322	318	320	8,000	320

分割・併合履歴： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株