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 |
|---|---|---|---|---|---|
| 1996/12/25 | 981 | 981 | 981 | 981 | 1,000 |
| 1996/12/24 | 981 | 981 | 981 | 981 | 1,000 |
| 1996/12/20 | 981 | 981 | 981 | 981 | 1,000 |
| 1996/12/18 | 991 | 991 | 991 | 991 | 1,000 |
| 1996/12/17 | 991 | 991 | 991 | 991 | 12,000 |
| 1996/12/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/12/05 | 990 | 1,020 | 990 | 1,020 | 7,000 |
| 1996/12/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/11/28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1996/11/25 | 1,100 | 1,100 | 1,040 | 1,040 | 2,000 |
| 1996/11/22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1996/11/20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1996/11/12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/11/11 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1996/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1996/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/11/05 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 1996/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1996/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/10/25 | 1,120 | 1,130 | 1,120 | 1,130 | 7,000 |
| 1996/10/24 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 |
| 1996/10/23 | 1,110 | 1,130 | 1,100 | 1,130 | 20,000 |
| 1996/10/22 | 1,100 | 1,130 | 1,100 | 1,130 | 18,000 |
| 1996/10/21 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1996/10/18 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 |
| 1996/10/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/10/16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/10/15 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1996/10/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/10/04 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1996/10/03 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 |
| 1996/10/02 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1996/10/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/09/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/09/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/09/05 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1996/09/04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/09/03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/08/29 | 1,030 | 1,060 | 1,030 | 1,060 | 2,000 |
| 1996/08/26 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1996/08/23 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1996/08/22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/08/19 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1996/08/16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/08/13 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 1996/08/08 | 1,050 | 1,060 | 1,030 | 1,060 | 37,000 |
| 1996/08/07 | 1,070 | 1,090 | 1,070 | 1,070 | 21,000 |
| 1996/08/06 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1996/08/05 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1996/08/02 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1996/08/01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/07/31 | 1,060 | 1,060 | 1,050 | 1,060 | 15,000 |
| 1996/07/30 | 1,070 | 1,090 | 1,060 | 1,080 | 17,000 |
| 1996/07/29 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1996/07/25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/07/24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/07/23 | 1,060 | 1,090 | 1,060 | 1,090 | 20,000 |
| 1996/07/22 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
| 1996/07/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/07/17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1996/07/16 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1996/07/15 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 |
| 1996/07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/07/11 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1996/07/10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1996/07/09 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1996/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1996/07/05 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1996/07/04 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 |
| 1996/07/03 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1996/07/02 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1996/07/01 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1996/06/28 | 1,030 | 1,060 | 1,030 | 1,060 | 7,000 |
| 1996/06/27 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1996/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/06/25 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1996/06/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/06/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/06/17 | 997 | 997 | 997 | 997 | 4,000 |
| 1996/06/14 | 997 | 997 | 997 | 997 | 5,000 |
| 1996/06/11 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1996/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/06/06 | 980 | 1,000 | 980 | 990 | 18,000 |
| 1996/06/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/06/04 | 981 | 985 | 980 | 985 | 6,000 |
| 1996/06/03 | 980 | 982 | 980 | 981 | 15,000 |
| 1996/05/30 | 970 | 970 | 970 | 970 | 8,000 |
| 1996/05/28 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/05/27 | 990 | 995 | 990 | 990 | 6,000 |
| 1996/05/24 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1996/05/22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/05/21 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1996/05/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/05/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/05/15 | 1,030 | 1,060 | 1,030 | 1,060 | 9,000 |
| 1996/05/10 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1996/05/09 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1996/05/08 | 1,060 | 1,060 | 1,040 | 1,060 | 3,000 |
| 1996/05/07 | 1,080 | 1,080 | 1,050 | 1,080 | 16,000 |
| 1996/05/02 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1996/05/01 | 1,010 | 1,070 | 1,010 | 1,070 | 5,000 |
| 1996/04/30 | 1,090 | 1,090 | 990 | 990 | 8,000 |
| 1996/04/26 | 1,060 | 1,130 | 1,060 | 1,130 | 10,000 |
| 1996/04/25 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 |
| 1996/04/24 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 |
| 1996/04/23 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1996/04/22 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1996/04/16 | 965 | 965 | 965 | 965 | 1,000 |
| 1996/04/15 | 965 | 965 | 965 | 965 | 1,000 |
| 1996/04/12 | 965 | 965 | 965 | 965 | 2,000 |
| 1996/04/11 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/04/10 | 958 | 958 | 958 | 958 | 1,000 |
| 1996/04/08 | 895 | 895 | 895 | 895 | 7,000 |
| 1996/04/05 | 890 | 895 | 890 | 895 | 11,000 |
| 1996/04/04 | 890 | 890 | 890 | 890 | 6,000 |
| 1996/04/03 | 889 | 890 | 889 | 890 | 4,000 |
| 1996/04/02 | 890 | 890 | 890 | 890 | 5,000 |
| 1996/04/01 | 900 | 900 | 890 | 890 | 7,000 |
| 1996/03/29 | 900 | 900 | 900 | 900 | 7,000 |
| 1996/03/28 | 890 | 900 | 890 | 900 | 24,000 |
| 1996/03/27 | 900 | 900 | 890 | 890 | 75,000 |
| 1996/03/26 | 900 | 900 | 900 | 900 | 11,000 |
| 1996/03/22 | 926 | 926 | 910 | 910 | 10,000 |
| 1996/03/18 | 926 | 926 | 926 | 926 | 3,000 |
| 1996/03/15 | 926 | 926 | 920 | 920 | 7,000 |
| 1996/03/14 | 926 | 926 | 926 | 926 | 3,000 |
| 1996/03/13 | 931 | 931 | 931 | 931 | 1,000 |
| 1996/03/12 | 926 | 926 | 926 | 926 | 1,000 |
| 1996/03/11 | 926 | 926 | 926 | 926 | 1,000 |
| 1996/03/08 | 949 | 949 | 949 | 949 | 1,000 |
| 1996/03/07 | 950 | 950 | 949 | 949 | 4,000 |
| 1996/03/06 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/03/04 | 960 | 975 | 960 | 975 | 3,000 |
| 1996/02/29 | 995 | 995 | 995 | 995 | 2,000 |
| 1996/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1996/02/14 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1996/02/09 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1996/02/08 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1996/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/02/05 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 |
| 1996/02/02 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1996/01/30 | 980 | 980 | 980 | 980 | 10,000 |
| 1996/01/25 | 978 | 983 | 978 | 980 | 11,000 |
| 1996/01/22 | 978 | 978 | 978 | 978 | 3,000 |
| 1996/01/18 | 998 | 998 | 998 | 998 | 2,000 |
| 1996/01/17 | 990 | 994 | 990 | 994 | 11,000 |
| 1996/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/01/08 | 1,010 | 1,010 | 1,010 | 1,010 | 50,000 |
| 1996/01/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/01/04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |