5817 JMACS(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	447	447	442	443	5,200	443
2022-12-29	433	443	433	441	5,900	441
2022-12-28	440	442	437	437	7,600	437
2022-12-27	452	452	440	441	7,000	441
2022-12-26	433	451	432	446	41,300	446
2022-12-23	440	449	431	433	33,400	433
2022-12-22	440	449	437	441	27,300	441
2022-12-21	446	451	430	435	23,900	435
2022-12-20	474	475	439	446	58,200	446
2022-12-19	464	485	464	472	30,500	472
2022-12-16	471	472	461	464	36,300	464
2022-12-15	483	489	461	479	30,300	479
2022-12-14	496	496	473	479	42,800	479
2022-12-13	515	515	488	494	18,000	494
2022-12-12	494	515	488	505	30,600	505
2022-12-09	495	510	477	486	78,000	486
2022-12-08	523	526	490	500	62,700	500
2022-12-07	535	537	521	526	35,300	526
2022-12-06	505	544	500	538	222,100	538
2022-12-05	518	527	495	507	83,200	507
2022-12-02	492	515	490	514	59,900	514
2022-12-01	490	499	479	496	32,000	496
2022-11-30	486	495	473	481	31,000	481
2022-11-29	462	486	456	485	65,000	485
2022-11-28	459	467	459	460	25,600	460
2022-11-25	458	461	455	458	17,300	458
2022-11-24	459	462	457	460	14,900	460
2022-11-22	460	462	457	459	4,100	459
2022-11-21	454	462	454	459	15,000	459
2022-11-18	458	460	454	454	3,600	454
2022-11-17	452	462	450	459	13,300	459
2022-11-16	449	453	447	449	5,700	449
2022-11-15	449	453	448	451	11,600	451
2022-11-14	453	458	445	449	41,800	449
2022-11-11	453	453	448	453	10,200	453
2022-11-10	455	455	437	449	28,200	449
2022-11-09	463	473	453	459	25,900	459
2022-11-08	459	464	454	464	19,300	464
2022-11-07	455	459	448	454	19,900	454
2022-11-04	448	452	441	452	7,200	452
2022-11-02	448	448	437	448	14,000	448
2022-11-01	432	445	429	445	26,200	445
2022-10-31	426	438	426	429	12,800	429
2022-10-28	425	425	425	425	1,800	425
2022-10-27	422	433	417	431	31,500	431
2022-10-26	425	426	424	424	3,400	424
2022-10-25	425	427	421	424	6,900	424
2022-10-24	430	430	421	423	7,200	423
2022-10-21	423	429	423	428	9,400	428
2022-10-20	425	430	423	425	2,800	425
2022-10-19	427	436	424	429	11,600	429
2022-10-18	436	437	428	432	8,000	432
2022-10-17	423	433	420	432	7,400	432
2022-10-14	421	426	415	420	16,400	420
2022-10-13	423	424	410	413	11,200	413
2022-10-12	421	428	421	422	4,900	422
2022-10-11	426	427	421	421	8,800	421
2022-10-07	431	431	427	428	5,200	428
2022-10-06	429	436	429	432	11,000	432
2022-10-05	431	440	427	432	22,500	432
2022-10-04	422	446	418	431	27,900	431
2022-10-03	426	431	420	421	32,900	421
2022-09-30	423	438	422	422	17,900	422
2022-09-29	430	432	420	427	6,200	427
2022-09-28	424	431	417	422	28,000	422
2022-09-27	425	429	424	424	2,400	424
2022-09-26	424	426	418	421	11,800	421
2022-09-22	424	431	420	430	6,200	430
2022-09-21	431	431	422	430	10,400	430
2022-09-20	443	443	427	434	7,100	434
2022-09-16	449	450	440	440	21,900	440
2022-09-15	458	458	450	452	4,400	452
2022-09-14	445	458	444	450	10,700	450
2022-09-13	468	468	446	458	34,600	458
2022-09-12	458	515	457	468	172,100	468
2022-09-09	443	470	443	457	40,900	457
2022-09-08	440	447	439	443	13,900	443
2022-09-07	458	458	436	441	26,900	441
2022-09-06	458	458	454	456	2,800	456
2022-09-05	450	460	444	458	17,600	458
2022-09-02	470	470	446	455	15,700	455
2022-09-01	457	473	455	469	47,800	469
2022-08-31	451	462	450	457	10,400	457
2022-08-30	447	459	442	457	20,900	457
2022-08-29	450	450	442	444	17,100	444
2022-08-26	460	463	438	453	45,000	453
2022-08-25	438	470	438	460	87,700	460
2022-08-24	422	442	422	440	40,600	440
2022-08-23	415	425	413	422	11,600	422
2022-08-22	409	416	404	415	9,100	415
2022-08-19	417	420	412	415	23,900	415
2022-08-18	424	429	413	417	17,700	417
2022-08-17	434	434	421	428	7,400	428
2022-08-16	425	430	425	428	3,300	428
2022-08-15	433	446	430	433	20,000	433
2022-08-12	420	445	416	433	20,700	433
2022-08-10	425	425	417	422	4,600	422
2022-08-09	427	428	419	424	10,300	424
2022-08-08	429	430	423	425	8,100	425
2022-08-05	412	430	412	425	20,000	425
2022-08-04	420	421	409	412	32,500	412
2022-08-03	402	440	402	424	94,300	424
2022-08-02	413	413	402	405	9,700	405
2022-08-01	410	410	407	407	7,800	407
2022-07-29	406	413	396	408	55,500	408
2022-07-28	406	406	400	402	8,600	402
2022-07-27	402	406	401	402	3,500	402
2022-07-26	396	402	394	402	13,600	402
2022-07-25	401	402	396	396	6,500	396
2022-07-22	403	405	399	401	15,200	401
2022-07-21	399	402	395	395	8,100	395
2022-07-20	406	408	398	400	11,000	400
2022-07-19	399	405	393	398	20,700	398
2022-07-15	392	400	388	398	26,700	398
2022-07-14	388	392	386	392	5,600	392
2022-07-13	389	389	385	385	5,000	385
2022-07-12	388	390	383	383	3,400	383
2022-07-11	391	391	384	388	5,000	388
2022-07-08	388	388	380	388	6,400	388
2022-07-07	385	387	385	386	1,900	386
2022-07-06	383	386	382	384	2,500	384
2022-07-05	379	387	379	383	8,000	383
2022-07-04	390	390	382	383	2,500	383
2022-07-01	387	387	381	381	9,200	381
2022-06-30	388	389	386	387	9,100	387
2022-06-29	389	391	386	387	7,200	387
2022-06-28	388	393	386	389	7,800	389
2022-06-27	396	397	387	387	7,200	387
2022-06-24	398	403	395	396	13,700	396
2022-06-23	398	398	389	398	25,500	398
2022-06-22	390	394	390	391	12,100	391
2022-06-21	379	390	378	390	9,100	390
2022-06-20	387	387	376	377	3,600	377
2022-06-17	381	384	375	382	8,700	382
2022-06-16	395	395	387	387	4,600	387
2022-06-15	393	393	387	389	3,800	389
2022-06-14	389	392	389	390	1,800	390
2022-06-13	401	401	390	390	11,700	390
2022-06-10	395	417	395	401	49,100	401
2022-06-09	393	397	390	397	7,500	397
2022-06-08	391	392	391	392	1,200	392
2022-06-07	390	393	390	390	4,800	390
2022-06-06	383	391	383	388	7,600	388
2022-06-03	391	394	388	388	6,000	388
2022-06-02	392	395	390	392	1,800	392
2022-06-01	394	396	391	394	6,400	394
2022-05-31	391	394	388	394	6,600	394
2022-05-30	390	391	385	389	4,600	389
2022-05-27	382	385	380	385	1,700	385
2022-05-26	385	390	382	382	5,400	382
2022-05-25	390	397	380	388	17,300	388
2022-05-24	381	381	377	379	5,100	379
2022-05-23	380	381	378	380	13,600	380
2022-05-20	377	380	376	377	5,300	377
2022-05-19	376	380	374	380	6,200	380
2022-05-18	370	381	370	380	32,900	380
2022-05-17	379	385	378	378	3,800	378
2022-05-16	384	386	379	381	11,800	381
2022-05-13	372	388	369	387	17,900	387
2022-05-12	374	378	370	371	17,200	371
2022-05-11	375	380	375	378	4,500	378
2022-05-10	370	382	369	377	43,300	377
2022-05-09	390	390	386	386	8,000	386
2022-05-06	389	395	389	390	20,600	390
2022-05-02	391	392	389	390	14,900	390
2022-04-28	397	400	395	395	17,000	395
2022-04-27	396	400	395	400	10,100	400
2022-04-26	398	404	398	402	6,300	402
2022-04-25	408	408	395	397	21,700	397
2022-04-22	418	423	411	416	7,600	416
2022-04-21	424	424	417	422	18,800	422
2022-04-20	430	430	417	424	13,400	424
2022-04-19	426	437	422	426	35,200	426
2022-04-18	433	433	425	430	6,800	430
2022-04-15	437	448	431	435	43,300	435
2022-04-14	430	435	429	430	9,200	430
2022-04-13	430	437	429	437	5,200	437
2022-04-12	426	432	424	432	7,800	432
2022-04-11	438	444	429	431	4,000	431
2022-04-08	434	443	426	438	20,800	438
2022-04-07	449	449	433	433	26,400	433
2022-04-06	442	447	442	444	10,100	444
2022-04-05	445	450	433	442	24,500	442
2022-04-04	431	440	431	439	10,000	439
2022-04-01	426	437	426	431	15,000	431
2022-03-31	425	436	425	433	6,900	433
2022-03-30	432	436	426	432	13,700	432
2022-03-29	423	432	419	432	24,000	432
2022-03-28	422	425	416	421	16,000	421
2022-03-25	418	425	418	424	7,500	424
2022-03-24	414	419	413	418	9,900	418
2022-03-23	421	423	415	415	21,000	415
2022-03-22	416	419	409	416	16,600	416
2022-03-18	416	420	404	412	14,300	412
2022-03-17	406	416	406	416	8,500	416
2022-03-16	405	412	404	412	6,800	412
2022-03-15	400	405	392	405	13,600	405
2022-03-14	380	395	380	394	18,400	394
2022-03-11	383	384	376	380	8,700	380
2022-03-10	385	388	379	383	12,800	383
2022-03-09	378	380	375	379	4,800	379
2022-03-08	382	389	376	380	13,000	380
2022-03-07	400	400	379	384	19,600	384
2022-03-04	408	410	395	396	30,500	396
2022-03-03	410	415	395	412	49,200	412
2022-03-02	415	415	407	410	2,600	410
2022-03-01	412	419	412	416	13,000	416
2022-02-28	402	416	399	411	24,000	411
2022-02-25	386	404	386	396	57,200	396
2022-02-24	412	414	400	404	19,300	404
2022-02-22	411	415	411	412	5,300	412
2022-02-21	419	423	417	419	6,600	419
2022-02-18	422	425	417	419	15,400	419
2022-02-17	432	432	426	426	5,800	426
2022-02-16	430	433	429	431	3,600	431
2022-02-15	431	434	423	428	11,800	428
2022-02-14	441	441	431	432	10,100	432
2022-02-10	450	453	444	448	9,400	448
2022-02-09	445	449	439	449	12,900	449
2022-02-08	454	454	437	446	28,400	446
2022-02-07	442	456	425	454	37,500	454
2022-02-04	439	439	434	438	8,000	438
2022-02-03	434	443	427	443	22,700	443
2022-02-02	420	453	419	437	58,300	437
2022-02-01	416	426	416	420	11,500	420
2022-01-31	407	415	406	414	5,200	414
2022-01-28	399	407	392	407	11,300	407
2022-01-27	409	409	393	394	28,700	394
2022-01-26	416	416	407	407	26,300	407
2022-01-25	424	424	409	409	32,300	409
2022-01-24	422	429	415	423	13,100	423
2022-01-21	425	425	418	422	17,200	422
2022-01-20	430	432	417	424	41,000	424
2022-01-19	440	441	426	428	51,600	428
2022-01-18	446	452	440	442	32,500	442
2022-01-17	469	469	440	440	128,100	440
2022-01-14	490	500	481	500	28,100	500
2022-01-13	500	512	492	492	44,100	492
2022-01-12	493	515	493	499	57,400	499
2022-01-11	477	500	475	492	61,800	492
2022-01-07	498	506	470	477	88,900	477
2022-01-06	495	505	483	503	76,700	503
2022-01-05	515	549	486	505	552,900	505
2022-01-04	488	544	472	544	551,200	544

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