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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/12/28 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/12/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/12/22 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1995/12/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/12/20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/12/15 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1995/12/14 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1995/12/11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/12/01 | 961 | 970 | 961 | 970 | 3,000 |
| 1995/11/28 | 941 | 941 | 941 | 941 | 3,000 |
| 1995/11/24 | 951 | 951 | 941 | 941 | 15,000 |
| 1995/11/20 | 965 | 965 | 951 | 951 | 9,000 |
| 1995/11/14 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/11/10 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/11/09 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/11/07 | 925 | 925 | 925 | 925 | 1,000 |
| 1995/11/06 | 945 | 945 | 945 | 945 | 1,000 |
| 1995/11/02 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/10/31 | 945 | 945 | 945 | 945 | 1,000 |
| 1995/10/27 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/10/25 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/10/24 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/10/23 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/10/20 | 890 | 900 | 890 | 900 | 3,000 |
| 1995/10/16 | 885 | 885 | 885 | 885 | 1,000 |
| 1995/10/12 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/10/05 | 895 | 900 | 895 | 900 | 6,000 |
| 1995/10/03 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/10/02 | 887 | 887 | 887 | 887 | 1,000 |
| 1995/09/28 | 887 | 887 | 887 | 887 | 1,000 |
| 1995/09/27 | 890 | 890 | 890 | 890 | 2,000 |
| 1995/09/26 | 895 | 900 | 895 | 900 | 4,000 |
| 1995/09/21 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/09/20 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/09/12 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/09/06 | 869 | 869 | 869 | 869 | 1,000 |
| 1995/09/04 | 899 | 899 | 899 | 899 | 1,000 |
| 1995/08/31 | 891 | 900 | 891 | 900 | 4,000 |
| 1995/08/28 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/08/25 | 865 | 865 | 860 | 860 | 4,000 |
| 1995/08/22 | 860 | 865 | 860 | 865 | 2,000 |
| 1995/08/09 | 899 | 899 | 899 | 899 | 3,000 |
| 1995/08/04 | 899 | 899 | 899 | 899 | 1,000 |
| 1995/08/02 | 898 | 899 | 898 | 899 | 2,000 |
| 1995/07/28 | 899 | 899 | 899 | 899 | 1,000 |
| 1995/07/25 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/07/24 | 891 | 891 | 891 | 891 | 2,000 |
| 1995/07/20 | 891 | 891 | 891 | 891 | 1,000 |
| 1995/07/19 | 894 | 894 | 894 | 894 | 1,000 |
| 1995/07/18 | 891 | 891 | 891 | 891 | 1,000 |
| 1995/07/14 | 865 | 865 | 865 | 865 | 2,000 |
| 1995/07/13 | 821 | 840 | 821 | 840 | 4,000 |
| 1995/07/12 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/07/11 | 815 | 820 | 815 | 820 | 2,000 |
| 1995/07/10 | 788 | 788 | 788 | 788 | 1,000 |
| 1995/07/07 | 775 | 780 | 775 | 780 | 7,000 |
| 1995/07/06 | 775 | 775 | 775 | 775 | 1,000 |
| 1995/07/05 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/07/04 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/06/29 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/06/26 | 814 | 815 | 814 | 815 | 3,000 |
| 1995/06/23 | 815 | 815 | 815 | 815 | 6,000 |
| 1995/06/22 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/06/21 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/06/20 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/06/19 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/06/16 | 805 | 805 | 805 | 805 | 1,000 |
| 1995/06/15 | 810 | 810 | 810 | 810 | 1,000 |
| 1995/06/09 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/06/08 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/06/02 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/05/31 | 945 | 945 | 945 | 945 | 1,000 |
| 1995/05/09 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
| 1995/05/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/04/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/04/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/04/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/04/21 | 1,060 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1995/04/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/04/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/04/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/04/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/04/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/04/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/03/30 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/03/23 | 950 | 950 | 945 | 945 | 2,000 |
| 1995/03/16 | 950 | 950 | 950 | 950 | 3,000 |
| 1995/03/15 | 985 | 985 | 960 | 960 | 10,000 |
| 1995/03/14 | 1,020 | 1,020 | 990 | 995 | 10,000 |
| 1995/03/13 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1995/03/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/03/09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/03/08 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 |
| 1995/03/07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/03/02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/02/28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1995/02/27 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1995/02/24 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 1995/02/23 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 |
| 1995/02/22 | 1,130 | 1,140 | 1,130 | 1,140 | 16,000 |
| 1995/02/21 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 1995/02/20 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1995/02/17 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
| 1995/02/16 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1995/02/15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/02/14 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1995/02/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/02/09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1995/02/08 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1995/02/07 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 1995/02/06 | 1,130 | 1,170 | 1,130 | 1,160 | 5,000 |
| 1995/02/03 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 |
| 1995/02/02 | 1,170 | 1,170 | 1,130 | 1,130 | 7,000 |
| 1995/02/01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1995/01/31 | 1,210 | 1,210 | 1,190 | 1,190 | 31,000 |
| 1995/01/30 | 1,160 | 1,210 | 1,160 | 1,190 | 57,000 |
| 1995/01/27 | 1,080 | 1,150 | 1,070 | 1,140 | 53,000 |
| 1995/01/26 | 1,040 | 1,080 | 1,030 | 1,060 | 15,000 |
| 1995/01/25 | 995 | 1,010 | 995 | 1,010 | 15,000 |
| 1995/01/24 | 989 | 990 | 989 | 990 | 2,000 |
| 1995/01/23 | 990 | 1,000 | 990 | 1,000 | 6,000 |
| 1995/01/20 | 974 | 985 | 974 | 985 | 13,000 |
| 1995/01/19 | 936 | 976 | 936 | 976 | 11,000 |
| 1995/01/18 | 897 | 897 | 897 | 897 | 1,000 |
| 1995/01/09 | 900 | 900 | 895 | 895 | 2,000 |
| 1995/01/06 | 905 | 905 | 905 | 905 | 4,000 |
| 1995/01/05 | 905 | 905 | 905 | 905 | 1,000 |