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 |
|---|---|---|---|---|---|
| 2000/12/29 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/12/28 | 340 | 340 | 340 | 340 | 4,000 |
| 2000/12/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/12/26 | 344 | 344 | 344 | 344 | 3,000 |
| 2000/12/25 | 344 | 346 | 344 | 346 | 2,000 |
| 2000/12/22 | 340 | 344 | 340 | 344 | 6,000 |
| 2000/12/20 | 345 | 345 | 344 | 344 | 3,000 |
| 2000/12/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2000/12/18 | 336 | 336 | 335 | 335 | 7,000 |
| 2000/12/15 | 335 | 335 | 335 | 335 | 10,000 |
| 2000/12/14 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/12/12 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/12/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/12/07 | 330 | 330 | 329 | 330 | 3,000 |
| 2000/12/06 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/12/05 | 331 | 331 | 330 | 330 | 4,000 |
| 2000/12/04 | 340 | 340 | 330 | 330 | 8,000 |
| 2000/12/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/11/29 | 330 | 330 | 330 | 330 | 5,000 |
| 2000/11/28 | 333 | 333 | 330 | 330 | 5,000 |
| 2000/11/27 | 331 | 331 | 330 | 331 | 5,000 |
| 2000/11/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/11/17 | 331 | 331 | 331 | 331 | 2,000 |
| 2000/11/16 | 335 | 335 | 335 | 335 | 3,000 |
| 2000/11/15 | 340 | 340 | 335 | 335 | 4,000 |
| 2000/11/10 | 335 | 340 | 335 | 340 | 3,000 |
| 2000/11/09 | 340 | 340 | 335 | 335 | 5,000 |
| 2000/11/08 | 345 | 345 | 340 | 340 | 5,000 |
| 2000/11/07 | 369 | 369 | 369 | 369 | 1,000 |
| 2000/11/01 | 365 | 370 | 365 | 370 | 2,000 |
| 2000/10/25 | 375 | 375 | 375 | 375 | 2,000 |
| 2000/10/19 | 375 | 375 | 375 | 375 | 1,000 |
| 2000/10/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/10/06 | 379 | 379 | 379 | 379 | 1,000 |
| 2000/10/05 | 380 | 380 | 379 | 379 | 4,000 |
| 2000/10/03 | 379 | 379 | 379 | 379 | 1,000 |
| 2000/09/27 | 379 | 379 | 379 | 379 | 1,000 |
| 2000/09/25 | 378 | 379 | 378 | 379 | 2,000 |
| 2000/09/22 | 379 | 379 | 379 | 379 | 1,000 |
| 2000/09/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/09/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/09/12 | 380 | 380 | 380 | 380 | 10,000 |
| 2000/09/06 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/09/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2000/09/01 | 387 | 387 | 387 | 387 | 1,000 |
| 2000/08/30 | 387 | 387 | 387 | 387 | 2,000 |
| 2000/08/28 | 390 | 390 | 387 | 387 | 3,000 |
| 2000/08/18 | 380 | 380 | 380 | 380 | 4,000 |
| 2000/08/17 | 410 | 410 | 400 | 405 | 4,000 |
| 2000/08/14 | 405 | 405 | 405 | 405 | 24,000 |
| 2000/08/03 | 405 | 405 | 405 | 405 | 1,000 |
| 2000/08/01 | 397 | 397 | 397 | 397 | 1,000 |
| 2000/07/27 | 408 | 408 | 408 | 408 | 2,000 |
| 2000/07/26 | 400 | 409 | 400 | 409 | 2,000 |
| 2000/07/25 | 409 | 409 | 409 | 409 | 1,000 |
| 2000/07/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/07/18 | 425 | 425 | 420 | 420 | 15,000 |
| 2000/07/17 | 405 | 420 | 405 | 420 | 10,000 |
| 2000/07/14 | 400 | 400 | 400 | 400 | 5,000 |
| 2000/07/12 | 410 | 410 | 395 | 400 | 7,000 |
| 2000/07/11 | 390 | 400 | 390 | 400 | 9,000 |
| 2000/07/10 | 380 | 380 | 380 | 380 | 5,000 |
| 2000/07/07 | 380 | 380 | 380 | 380 | 6,000 |
| 2000/07/05 | 381 | 381 | 378 | 378 | 5,000 |
| 2000/07/04 | 392 | 392 | 391 | 391 | 4,000 |
| 2000/07/03 | 375 | 383 | 375 | 383 | 13,000 |
| 2000/06/30 | 366 | 375 | 366 | 375 | 5,000 |
| 2000/06/29 | 345 | 369 | 345 | 365 | 24,000 |
| 2000/06/28 | 344 | 345 | 344 | 344 | 10,000 |
| 2000/06/27 | 344 | 344 | 344 | 344 | 8,000 |
| 2000/06/26 | 345 | 345 | 344 | 344 | 6,000 |
| 2000/06/23 | 344 | 344 | 344 | 344 | 8,000 |
| 2000/06/22 | 344 | 344 | 344 | 344 | 3,000 |
| 2000/06/21 | 346 | 346 | 345 | 345 | 10,000 |
| 2000/06/16 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/06/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/06/14 | 351 | 351 | 350 | 350 | 7,000 |
| 2000/06/13 | 351 | 351 | 350 | 350 | 4,000 |
| 2000/06/12 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/06/09 | 346 | 346 | 345 | 345 | 13,000 |
| 2000/06/08 | 350 | 350 | 350 | 350 | 3,000 |
| 2000/06/07 | 352 | 355 | 350 | 350 | 13,000 |
| 2000/06/06 | 350 | 355 | 350 | 350 | 6,000 |
| 2000/06/02 | 366 | 366 | 366 | 366 | 1,000 |
| 2000/05/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/05/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/05/23 | 350 | 350 | 340 | 340 | 2,000 |
| 2000/05/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/05/19 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/05/18 | 370 | 370 | 370 | 370 | 2,000 |
| 2000/05/16 | 366 | 366 | 366 | 366 | 1,000 |
| 2000/05/15 | 385 | 385 | 385 | 385 | 10,000 |
| 2000/05/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2000/05/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/04/28 | 385 | 385 | 385 | 385 | 3,000 |
| 2000/04/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2000/04/14 | 392 | 392 | 392 | 392 | 2,000 |
| 2000/04/06 | 392 | 392 | 392 | 392 | 2,000 |
| 2000/04/04 | 392 | 392 | 392 | 392 | 1,000 |
| 2000/03/30 | 359 | 394 | 359 | 394 | 6,000 |
| 2000/03/27 | 370 | 370 | 350 | 350 | 4,000 |
| 2000/03/24 | 375 | 375 | 370 | 370 | 11,000 |
| 2000/03/23 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/03/22 | 372 | 372 | 370 | 370 | 5,000 |
| 2000/03/21 | 370 | 370 | 362 | 362 | 2,000 |
| 2000/03/16 | 334 | 334 | 334 | 334 | 2,000 |
| 2000/03/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/03/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/02/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/02/25 | 400 | 405 | 400 | 400 | 4,000 |
| 2000/02/23 | 414 | 414 | 414 | 414 | 2,000 |
| 2000/02/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/02/18 | 400 | 400 | 400 | 400 | 2,000 |
| 2000/02/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/02/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/02/07 | 460 | 468 | 460 | 468 | 2,000 |
| 2000/02/04 | 460 | 460 | 455 | 455 | 3,000 |
| 2000/02/02 | 467 | 467 | 467 | 467 | 1,000 |
| 2000/01/28 | 402 | 402 | 402 | 402 | 1,000 |
| 2000/01/26 | 402 | 402 | 402 | 402 | 2,000 |
| 2000/01/21 | 402 | 402 | 402 | 402 | 1,000 |
| 2000/01/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/01/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/01/07 | 400 | 400 | 400 | 400 | 8,000 |
| 2000/01/05 | 449 | 449 | 449 | 449 | 1,000 |