5817 JMACS(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	464	468	458	464	13,000	464
2021-12-29	456	471	455	468	18,500	468
2021-12-28	454	463	452	456	20,400	456
2021-12-27	468	469	455	456	50,800	456
2021-12-24	461	468	461	468	22,200	468
2021-12-23	452	463	447	461	23,600	461
2021-12-22	445	457	444	453	26,500	453
2021-12-21	439	449	434	444	28,800	444
2021-12-20	446	446	424	432	35,400	432
2021-12-17	463	463	445	451	51,400	451
2021-12-16	456	471	456	464	41,900	464
2021-12-15	458	462	455	455	12,300	455
2021-12-14	466	468	459	460	24,400	460
2021-12-13	470	474	457	465	36,600	465
2021-12-10	475	477	471	471	7,800	471
2021-12-09	476	482	475	478	14,400	478
2021-12-08	476	481	474	475	19,300	475
2021-12-07	470	476	462	474	28,500	474
2021-12-06	484	484	467	467	22,800	467
2021-12-03	477	480	470	476	33,400	476
2021-12-02	484	487	460	469	98,700	469
2021-12-01	481	499	481	494	26,600	494
2021-11-30	508	509	478	481	68,000	481
2021-11-29	485	495	472	475	65,500	475
2021-11-26	509	509	496	501	54,400	501
2021-11-25	515	518	507	512	44,100	512
2021-11-24	528	537	514	514	60,300	514
2021-11-22	510	532	506	518	59,100	518
2021-11-19	519	519	504	504	65,800	504
2021-11-18	524	528	517	518	41,800	518
2021-11-17	535	535	522	523	37,300	523
2021-11-16	530	547	527	533	57,400	533
2021-11-15	548	555	526	528	88,800	528
2021-11-12	548	562	545	548	95,200	548
2021-11-11	588	591	541	541	345,300	541
2021-11-10	641	655	596	601	368,300	601
2021-11-09	622	648	589	637	598,400	637
2021-11-08	574	614	561	614	374,000	614
2021-11-05	542	579	538	579	191,300	579
2021-11-04	540	547	531	542	69,000	542
2021-11-02	518	541	514	539	75,900	539
2021-11-01	500	514	499	513	23,900	513
2021-10-29	505	514	497	500	30,800	500
2021-10-28	506	523	503	504	19,200	504
2021-10-27	510	510	505	505	3,200	505
2021-10-26	502	510	501	508	4,500	508
2021-10-25	509	509	502	502	5,600	502
2021-10-22	498	516	494	509	22,200	509
2021-10-21	516	516	500	500	18,300	500
2021-10-20	519	522	514	517	14,800	517
2021-10-19	516	523	516	523	12,700	523
2021-10-18	547	547	520	525	40,800	525
2021-10-15	540	556	533	548	57,800	548
2021-10-14	522	538	521	538	34,800	538
2021-10-13	526	526	521	521	6,600	521
2021-10-12	529	529	522	525	8,800	525
2021-10-11	519	528	519	528	8,900	528
2021-10-08	517	524	515	517	8,700	517
2021-10-07	518	523	515	518	2,500	518
2021-10-06	516	529	513	513	6,900	513
2021-10-05	516	520	505	516	22,800	516
2021-10-04	533	534	515	526	14,900	526
2021-10-01	538	541	528	530	21,600	530
2021-09-30	536	539	533	537	7,700	537
2021-09-29	538	542	531	537	16,900	537
2021-09-28	558	558	534	546	25,400	546
2021-09-27	559	563	555	558	10,500	558
2021-09-24	551	560	551	560	28,500	560
2021-09-22	555	556	543	548	15,800	548
2021-09-21	561	571	554	557	56,400	557
2021-09-17	579	585	568	585	19,000	585
2021-09-16	593	593	567	571	24,100	571
2021-09-15	591	596	576	590	53,800	590
2021-09-14	575	577	568	573	11,600	573
2021-09-13	574	580	567	575	23,600	575
2021-09-10	565	591	565	581	92,500	581
2021-09-09	561	577	560	572	51,300	572
2021-09-08	552	566	552	565	31,300	565
2021-09-07	564	566	548	552	20,200	552
2021-09-06	565	565	550	558	20,600	558
2021-09-03	559	562	552	560	17,000	560
2021-09-02	566	566	548	559	17,200	559
2021-09-01	561	567	556	566	22,700	566
2021-08-31	546	562	541	561	48,000	561
2021-08-30	540	552	540	543	21,100	543
2021-08-27	538	549	535	542	25,400	542
2021-08-26	530	538	526	538	11,900	538
2021-08-25	529	538	526	530	13,100	530
2021-08-24	515	532	515	527	26,800	527
2021-08-23	504	519	498	519	27,800	519
2021-08-20	516	520	500	500	37,800	500
2021-08-19	531	532	513	517	25,700	517
2021-08-18	514	535	507	531	55,500	531
2021-08-17	533	536	506	513	42,700	513
2021-08-16	540	540	524	537	23,000	537
2021-08-13	537	540	534	540	11,900	540
2021-08-12	543	547	539	540	14,700	540
2021-08-11	542	550	540	541	20,800	541
2021-08-10	532	545	531	539	21,000	539
2021-08-06	518	539	518	531	41,300	531
2021-08-05	525	531	516	519	33,000	519
2021-08-04	538	542	524	530	61,900	530
2021-08-03	538	553	533	543	48,900	543
2021-08-02	540	545	529	531	26,600	531
2021-07-30	545	547	535	543	31,500	543
2021-07-29	532	546	527	543	28,300	543
2021-07-28	541	541	528	530	35,200	530
2021-07-27	535	546	532	546	19,000	546
2021-07-26	528	542	528	537	40,700	537
2021-07-21	531	542	525	525	38,800	525
2021-07-20	533	539	525	530	42,900	530
2021-07-19	551	551	530	543	77,700	543
2021-07-16	562	575	550	552	322,600	552
2021-07-15	601	615	594	612	215,000	612
2021-07-14	599	608	588	603	55,000	603
2021-07-13	592	611	592	602	75,600	602
2021-07-12	594	596	582	590	28,100	590
2021-07-09	567	588	558	588	69,900	588
2021-07-08	590	596	568	579	59,900	579
2021-07-07	591	596	582	590	32,400	590
2021-07-06	591	593	582	589	31,700	589
2021-07-05	599	607	585	591	74,300	591
2021-07-02	585	601	581	600	67,900	600
2021-07-01	595	596	569	577	108,600	577
2021-06-30	620	620	597	597	122,600	597
2021-06-29	625	628	598	616	299,400	616
2021-06-28	555	595	554	589	168,900	589
2021-06-25	534	557	532	554	40,100	554
2021-06-24	537	538	519	534	53,600	534
2021-06-23	540	548	532	537	52,600	537
2021-06-22	546	553	542	546	40,600	546
2021-06-21	557	560	529	533	115,500	533
2021-06-18	572	584	560	576	74,700	576
2021-06-17	555	590	550	582	131,000	582
2021-06-16	544	554	544	552	23,600	552
2021-06-15	545	554	545	545	17,000	545
2021-06-14	548	555	544	544	26,800	544
2021-06-11	557	557	548	548	34,700	548
2021-06-10	552	557	550	550	25,800	550
2021-06-09	565	570	554	554	42,900	554
2021-06-08	563	570	561	563	18,500	563
2021-06-07	566	570	562	562	13,100	562
2021-06-04	567	570	563	563	13,700	563
2021-06-03	562	577	562	574	16,000	574
2021-06-02	568	572	560	560	34,600	560
2021-06-01	578	578	564	568	37,400	568
2021-05-31	589	590	573	579	35,600	579
2021-05-28	575	594	573	589	31,500	589
2021-05-27	591	591	572	572	33,400	572
2021-05-26	596	599	586	591	21,600	591
2021-05-25	586	596	581	594	24,800	594
2021-05-24	600	600	577	582	66,900	582
2021-05-21	590	611	579	600	76,300	600
2021-05-20	570	599	570	589	61,400	589
2021-05-19	565	587	559	571	60,500	571
2021-05-18	554	574	551	570	48,600	570
2021-05-17	579	580	546	552	204,600	552
2021-05-14	591	616	573	579	261,500	579
2021-05-13	605	615	581	581	309,100	581
2021-05-12	648	660	613	626	357,300	626
2021-05-11	672	741	641	658	1,366,200	658
2021-05-10	679	687	658	667	327,200	667
2021-05-07	630	655	621	651	152,900	651
2021-05-06	617	629	611	625	84,600	625
2021-04-30	614	634	602	608	151,000	608
2021-04-28	647	668	611	619	258,700	619
2021-04-27	629	655	620	654	190,100	654
2021-04-26	626	633	602	630	259,700	630
2021-04-23	640	654	612	619	357,600	619
2021-04-22	698	707	616	632	749,000	632
2021-04-21	692	721	665	679	682,000	679
2021-04-20	700	754	671	706	1,152,900	706
2021-04-19	626	723	611	700	1,144,500	700
2021-04-16	647	668	607	623	1,657,400	623
2021-04-15	569	569	569	569	38,100	569
2021-04-14	485	489	473	489	41,600	489
2021-04-13	484	488	479	482	26,300	482
2021-04-12	498	498	476	476	59,700	476
2021-04-09	505	507	484	484	191,900	484
2021-04-08	539	566	499	517	341,800	517
2021-04-07	568	595	523	542	1,337,800	542
2021-04-06	487	559	481	559	510,100	559
2021-04-05	464	498	464	479	71,200	479
2021-04-02	461	463	456	460	17,800	460
2021-04-01	458	461	458	458	4,400	458
2021-03-31	461	462	456	459	11,100	459
2021-03-30	447	462	445	452	22,200	452
2021-03-29	448	448	444	446	9,300	446
2021-03-26	444	444	441	443	6,000	443
2021-03-25	444	444	439	442	9,500	442
2021-03-24	450	450	436	439	34,800	439
2021-03-23	457	457	449	450	14,600	450
2021-03-22	458	458	450	451	23,100	451
2021-03-19	460	460	449	451	34,000	451
2021-03-18	464	465	456	456	14,300	456
2021-03-17	450	458	447	456	19,200	456
2021-03-16	455	455	445	448	18,500	448
2021-03-15	458	458	450	451	7,000	451
2021-03-12	452	456	450	450	8,500	450
2021-03-11	452	452	446	449	13,600	449
2021-03-10	457	457	449	454	4,700	454
2021-03-09	455	456	444	455	8,800	455
2021-03-08	449	454	445	449	6,500	449
2021-03-05	455	455	433	442	28,100	442
2021-03-04	474	475	454	455	27,000	455
2021-03-03	466	471	466	466	4,100	466
2021-03-02	469	472	466	467	14,700	467
2021-03-01	469	473	459	469	12,600	469
2021-02-26	470	475	464	469	32,600	469
2021-02-25	474	478	471	477	15,100	477
2021-02-24	478	488	477	478	15,000	478
2021-02-22	472	488	472	486	13,300	486
2021-02-19	475	477	470	472	15,700	472
2021-02-18	489	493	477	477	22,500	477
2021-02-17	491	491	468	482	30,600	482
2021-02-16	500	507	492	492	23,100	492
2021-02-15	503	504	498	502	12,300	502
2021-02-12	502	505	496	499	13,900	499
2021-02-10	500	506	492	502	16,700	502
2021-02-09	502	508	500	501	15,700	501
2021-02-08	488	507	488	503	28,100	503
2021-02-05	483	495	483	487	32,700	487
2021-02-04	481	485	477	479	13,800	479
2021-02-03	476	481	475	481	9,000	481
2021-02-02	474	479	470	476	7,600	476
2021-02-01	465	475	465	471	17,700	471
2021-01-29	471	471	460	467	40,600	467
2021-01-28	462	471	462	469	22,300	469
2021-01-27	468	470	461	466	19,400	466
2021-01-26	466	470	465	468	8,100	468
2021-01-25	473	475	466	466	14,300	466
2021-01-22	462	471	458	471	21,200	471
2021-01-21	459	462	454	460	15,400	460
2021-01-20	455	456	450	452	10,600	452
2021-01-19	454	455	445	455	31,300	455
2021-01-18	456	461	451	455	19,900	455
2021-01-15	456	458	445	454	127,500	454
2021-01-14	492	513	488	506	123,500	506
2021-01-13	480	490	478	479	26,400	479
2021-01-12	478	482	468	472	29,100	472
2021-01-08	465	482	461	480	48,100	480
2021-01-07	451	487	450	459	102,900	459
2021-01-06	446	454	443	443	34,700	443
2021-01-05	441	448	436	445	11,400	445
2021-01-04	446	446	434	441	15,600	441

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