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 |
|---|---|---|---|---|---|
| 2002/12/27 | 341 | 341 | 341 | 341 | 1,000 |
| 2002/12/25 | 340 | 340 | 333 | 333 | 6,000 |
| 2002/12/20 | 340 | 340 | 340 | 340 | 7,000 |
| 2002/12/19 | 350 | 352 | 350 | 350 | 8,000 |
| 2002/12/18 | 352 | 352 | 352 | 352 | 1,000 |
| 2002/12/17 | 352 | 352 | 352 | 352 | 2,000 |
| 2002/12/12 | 351 | 351 | 351 | 351 | 2,000 |
| 2002/12/11 | 351 | 351 | 351 | 351 | 2,000 |
| 2002/12/09 | 353 | 353 | 350 | 350 | 3,000 |
| 2002/12/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/12/03 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/11/27 | 355 | 355 | 355 | 355 | 3,000 |
| 2002/11/25 | 359 | 359 | 359 | 359 | 1,000 |
| 2002/11/22 | 359 | 359 | 359 | 359 | 1,000 |
| 2002/11/18 | 358 | 358 | 358 | 358 | 2,000 |
| 2002/11/14 | 358 | 358 | 358 | 358 | 1,000 |
| 2002/11/13 | 358 | 358 | 358 | 358 | 2,000 |
| 2002/11/11 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/11/07 | 365 | 365 | 358 | 358 | 2,000 |
| 2002/11/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/11/05 | 415 | 415 | 415 | 415 | 2,000 |
| 2002/11/01 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/10/29 | 365 | 365 | 365 | 365 | 2,000 |
| 2002/10/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/10/25 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/10/24 | 370 | 370 | 365 | 365 | 4,000 |
| 2002/10/22 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/10/16 | 370 | 370 | 370 | 370 | 2,000 |
| 2002/10/10 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/10/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/10/08 | 361 | 370 | 361 | 370 | 3,000 |
| 2002/10/04 | 370 | 370 | 358 | 358 | 4,000 |
| 2002/10/03 | 370 | 370 | 370 | 370 | 3,000 |
| 2002/10/02 | 380 | 380 | 370 | 370 | 2,000 |
| 2002/09/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/09/27 | 384 | 384 | 380 | 380 | 2,000 |
| 2002/09/25 | 368 | 368 | 368 | 368 | 1,000 |
| 2002/09/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/09/20 | 370 | 370 | 369 | 369 | 3,000 |
| 2002/09/19 | 370 | 370 | 370 | 370 | 2,000 |
| 2002/09/13 | 363 | 363 | 363 | 363 | 2,000 |
| 2002/09/11 | 363 | 363 | 363 | 363 | 1,000 |
| 2002/09/10 | 363 | 363 | 363 | 363 | 1,000 |
| 2002/09/09 | 363 | 363 | 363 | 363 | 1,000 |
| 2002/09/04 | 368 | 368 | 368 | 368 | 1,000 |
| 2002/09/03 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/09/02 | 370 | 370 | 370 | 370 | 8,000 |
| 2002/08/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/08/27 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/08/22 | 375 | 375 | 375 | 375 | 3,000 |
| 2002/08/15 | 373 | 375 | 373 | 375 | 3,000 |
| 2002/08/06 | 373 | 373 | 373 | 373 | 1,000 |
| 2002/08/05 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/08/02 | 390 | 390 | 375 | 375 | 2,000 |
| 2002/07/26 | 373 | 373 | 373 | 373 | 1,000 |
| 2002/07/23 | 373 | 373 | 373 | 373 | 2,000 |
| 2002/07/18 | 378 | 378 | 378 | 378 | 1,000 |
| 2002/07/17 | 378 | 378 | 378 | 378 | 3,000 |
| 2002/07/16 | 378 | 378 | 378 | 378 | 2,000 |
| 2002/07/12 | 371 | 371 | 371 | 371 | 4,000 |
| 2002/07/10 | 383 | 383 | 383 | 383 | 2,000 |
| 2002/07/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/07/08 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/07/05 | 383 | 383 | 368 | 368 | 3,000 |
| 2002/07/04 | 383 | 383 | 383 | 383 | 10,000 |
| 2002/07/02 | 383 | 383 | 383 | 383 | 1,000 |
| 2002/06/25 | 380 | 380 | 374 | 374 | 4,000 |
| 2002/06/24 | 375 | 380 | 375 | 380 | 3,000 |
| 2002/06/20 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/06/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/06/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/06/11 | 380 | 380 | 380 | 380 | 2,000 |
| 2002/06/07 | 380 | 380 | 380 | 380 | 2,000 |
| 2002/06/06 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/06/04 | 382 | 382 | 382 | 382 | 1,000 |
| 2002/05/30 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/05/28 | 380 | 380 | 373 | 373 | 10,000 |
| 2002/05/27 | 380 | 380 | 380 | 380 | 4,000 |
| 2002/05/24 | 377 | 380 | 377 | 380 | 4,000 |
| 2002/05/23 | 377 | 378 | 377 | 377 | 8,000 |
| 2002/05/21 | 378 | 378 | 377 | 377 | 2,000 |
| 2002/05/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/05/07 | 378 | 378 | 378 | 378 | 1,000 |
| 2002/05/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/04/30 | 366 | 366 | 366 | 366 | 1,000 |
| 2002/04/26 | 361 | 361 | 360 | 360 | 2,000 |
| 2002/04/25 | 379 | 379 | 360 | 360 | 19,000 |
| 2002/04/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/04/23 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/04/19 | 365 | 365 | 365 | 365 | 3,000 |
| 2002/04/12 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/04/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/04/08 | 376 | 376 | 376 | 376 | 1,000 |
| 2002/04/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/04/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/04/03 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/04/02 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/04/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/03/29 | 363 | 363 | 363 | 363 | 2,000 |
| 2002/03/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/03/25 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/03/22 | 370 | 370 | 370 | 370 | 4,000 |
| 2002/03/15 | 360 | 360 | 360 | 360 | 3,000 |
| 2002/03/14 | 365 | 365 | 360 | 360 | 2,000 |
| 2002/03/11 | 358 | 358 | 348 | 348 | 18,000 |
| 2002/03/08 | 375 | 375 | 365 | 365 | 3,000 |
| 2002/03/06 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/03/01 | 385 | 385 | 385 | 385 | 3,000 |
| 2002/02/28 | 385 | 385 | 385 | 385 | 2,000 |
| 2002/02/27 | 385 | 385 | 385 | 385 | 1,000 |
| 2002/02/26 | 385 | 385 | 385 | 385 | 3,000 |
| 2002/02/25 | 385 | 390 | 385 | 390 | 16,000 |
| 2002/02/22 | 385 | 385 | 385 | 385 | 1,000 |
| 2002/02/21 | 385 | 385 | 385 | 385 | 3,000 |
| 2002/02/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/02/13 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/02/07 | 362 | 362 | 362 | 362 | 1,000 |
| 2002/02/04 | 361 | 361 | 361 | 361 | 1,000 |
| 2002/01/30 | 361 | 361 | 361 | 361 | 1,000 |
| 2002/01/29 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/01/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/01/18 | 378 | 378 | 370 | 370 | 2,000 |
| 2002/01/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/01/11 | 373 | 373 | 373 | 373 | 1,000 |
| 2002/01/10 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/01/07 | 374 | 380 | 374 | 380 | 3,000 |