ＪＭＡＣＳ(5817)の株価時系列情報
ＪＭＡＣＳ(5817)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/27 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 |
| 1991/12/26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1991/12/24 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/12/19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1991/12/16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1991/12/13 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1991/12/10 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1991/11/27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1991/11/22 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1991/11/18 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 |
| 1991/11/15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1991/11/12 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1991/11/07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/10/31 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/10/25 | 1,800 | 1,810 | 1,800 | 1,800 | 4,000 |
| 1991/10/24 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1991/10/23 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1991/10/17 | 1,850 | 1,850 | 1,830 | 1,850 | 4,000 |
| 1991/10/16 | 1,850 | 1,850 | 1,830 | 1,850 | 13,000 |
| 1991/10/14 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 |
| 1991/10/04 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1991/09/27 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 |
| 1991/09/26 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1991/09/24 | 1,800 | 1,820 | 1,800 | 1,820 | 3,000 |
| 1991/09/20 | 1,800 | 1,820 | 1,800 | 1,800 | 13,000 |
| 1991/09/13 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1991/09/11 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 |
| 1991/09/06 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 |
| 1991/09/04 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1991/09/02 | 1,840 | 1,840 | 1,830 | 1,840 | 3,000 |
| 1991/08/30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/08/29 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1991/08/27 | 1,870 | 1,870 | 1,870 | 1,870 | 6,000 |
| 1991/08/26 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 |
| 1991/08/23 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1991/08/22 | 1,850 | 1,870 | 1,850 | 1,870 | 2,000 |
| 1991/08/20 | 1,900 | 1,900 | 1,850 | 1,850 | 7,000 |
| 1991/08/15 | 1,950 | 1,950 | 1,950 | 1,950 | 8,000 |
| 1991/08/14 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 |
| 1991/08/13 | 1,950 | 1,950 | 1,950 | 1,950 | 11,000 |
| 1991/08/12 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1991/08/09 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1991/08/08 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1991/08/06 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1991/08/02 | 1,950 | 1,960 | 1,950 | 1,960 | 3,000 |
| 1991/07/31 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1991/07/30 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1991/07/26 | 1,930 | 1,950 | 1,930 | 1,950 | 6,000 |
| 1991/07/25 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 |
| 1991/07/24 | 1,920 | 1,930 | 1,920 | 1,920 | 28,000 |
| 1991/07/23 | 1,900 | 1,900 | 1,880 | 1,900 | 13,000 |
| 1991/07/22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/07/19 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 |
| 1991/07/18 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1991/07/17 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 |
| 1991/07/16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/07/15 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1991/07/12 | 1,860 | 1,870 | 1,860 | 1,870 | 3,000 |
| 1991/07/09 | 1,850 | 1,850 | 1,850 | 1,850 | 11,000 |
| 1991/07/08 | 1,850 | 1,860 | 1,850 | 1,850 | 17,000 |
| 1991/07/05 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 |
| 1991/07/04 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1991/07/02 | 2,120 | 2,140 | 2,110 | 2,110 | 9,000 |
| 1991/07/01 | 2,110 | 2,110 | 2,100 | 2,100 | 3,000 |
| 1991/06/28 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
| 1991/06/27 | 2,200 | 2,200 | 2,190 | 2,200 | 6,000 |
| 1991/06/26 | 2,240 | 2,240 | 2,210 | 2,210 | 4,000 |
| 1991/06/25 | 2,170 | 2,250 | 2,160 | 2,250 | 17,000 |
| 1991/06/24 | 2,300 | 2,370 | 2,250 | 2,250 | 63,000 |
| 1991/06/21 | 2,250 | 2,250 | 2,250 | 2,250 | 50,000 |
| 1991/06/20 | 1,920 | 2,050 | 1,920 | 2,050 | 31,000 |
| 1991/06/19 | 1,970 | 1,970 | 1,900 | 1,900 | 14,000 |
| 1991/06/18 | 1,940 | 1,950 | 1,900 | 1,950 | 70,000 |
| 1991/06/17 | 1,800 | 1,880 | 1,800 | 1,880 | 17,000 |
| 1991/06/14 | 1,700 | 1,730 | 1,700 | 1,730 | 5,000 |
| 1991/06/13 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1991/06/10 | 1,730 | 1,730 | 1,720 | 1,720 | 4,000 |
| 1991/06/07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/06/06 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1991/06/03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/05/31 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1991/05/29 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1991/05/28 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1991/05/27 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 |
| 1991/05/24 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 |
| 1991/05/23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1991/05/22 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1991/05/21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1991/05/17 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
| 1991/05/16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/05/14 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1991/05/13 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1991/05/10 | 1,900 | 1,940 | 1,900 | 1,940 | 11,000 |
| 1991/05/09 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 |
| 1991/05/08 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1991/05/07 | 1,750 | 1,770 | 1,750 | 1,770 | 5,000 |
| 1991/05/02 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 |
| 1991/04/26 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 |
| 1991/04/25 | 1,770 | 1,770 | 1,750 | 1,750 | 8,000 |
| 1991/04/23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/04/22 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 |
| 1991/04/19 | 1,800 | 1,800 | 1,750 | 1,750 | 3,000 |
| 1991/04/18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1991/04/17 | 1,800 | 1,800 | 1,780 | 1,800 | 27,000 |
| 1991/04/16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1991/04/12 | 1,820 | 1,820 | 1,770 | 1,770 | 8,000 |
| 1991/04/11 | 1,850 | 1,900 | 1,850 | 1,880 | 7,000 |
| 1991/04/10 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1991/04/08 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 |
| 1991/04/05 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1991/04/04 | 1,750 | 1,780 | 1,750 | 1,780 | 11,000 |
| 1991/04/03 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 |
| 1991/04/02 | 1,680 | 1,700 | 1,680 | 1,680 | 9,000 |
| 1991/04/01 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 |
| 1991/03/28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1991/03/27 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1991/03/25 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/03/22 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1991/03/19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1991/03/18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/03/13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/03/12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/03/11 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 |
| 1991/03/07 | 1,700 | 1,750 | 1,700 | 1,750 | 3,000 |
| 1991/03/06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1991/03/04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/03/01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/02/28 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1991/02/25 | 0 | 0 | 0 | 0 | 0 |
| 1991/02/25 | 1 -> 1.10 分割 | ||||
| 1991/02/22 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1991/02/21 | 1,900 | 1,900 | 1,860 | 1,860 | 3,000 |
| 1991/02/19 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1991/02/18 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1991/02/15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/02/14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/02/08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/01/31 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1991/01/29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/01/25 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1991/01/23 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1991/01/21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1991/01/18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1991/01/17 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1991/01/16 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 |
| 1991/01/10 | 1,630 | 1,630 | 1,620 | 1,620 | 3,000 |
| 1991/01/09 | 1,650 | 1,660 | 1,650 | 1,660 | 7,000 |
| 1991/01/08 | 1,620 | 1,660 | 1,620 | 1,660 | 3,000 |
| 1991/01/07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |