ＪＰＭＣ(3276)の株価時系列情報
ＪＰＭＣ(3276)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,635 | 1,661 | 1,634 | 1,637 | 32,300 |
| 2017/12/28 | 1,677 | 1,693 | 1,634 | 1,635 | 62,700 |
| 2017/12/27 | 1,625 | 1,690 | 1,621 | 1,679 | 89,700 |
| 2017/12/26 | 1,664 | 1,680 | 1,650 | 1,653 | 44,000 |
| 2017/12/25 | 1,635 | 1,669 | 1,635 | 1,657 | 83,300 |
| 2017/12/22 | 1,657 | 1,657 | 1,628 | 1,635 | 96,000 |
| 2017/12/21 | 1,606 | 1,693 | 1,606 | 1,664 | 217,500 |
| 2017/12/20 | 1,612 | 1,621 | 1,581 | 1,606 | 117,200 |
| 2017/12/19 | 1,565 | 1,622 | 1,562 | 1,612 | 150,700 |
| 2017/12/18 | 1,576 | 1,578 | 1,549 | 1,560 | 54,000 |
| 2017/12/15 | 1,521 | 1,563 | 1,520 | 1,563 | 80,700 |
| 2017/12/14 | 1,502 | 1,539 | 1,501 | 1,537 | 65,200 |
| 2017/12/13 | 1,513 | 1,519 | 1,500 | 1,503 | 30,400 |
| 2017/12/12 | 1,518 | 1,518 | 1,505 | 1,513 | 30,900 |
| 2017/12/11 | 1,509 | 1,517 | 1,494 | 1,515 | 38,800 |
| 2017/12/08 | 1,474 | 1,507 | 1,474 | 1,503 | 53,500 |
| 2017/12/07 | 1,483 | 1,493 | 1,475 | 1,482 | 31,700 |
| 2017/12/06 | 1,504 | 1,507 | 1,479 | 1,485 | 64,600 |
| 2017/12/05 | 1,511 | 1,511 | 1,477 | 1,505 | 54,900 |
| 2017/12/04 | 1,525 | 1,538 | 1,515 | 1,522 | 39,100 |
| 2017/12/01 | 1,530 | 1,533 | 1,510 | 1,525 | 51,000 |
| 2017/11/30 | 1,487 | 1,528 | 1,483 | 1,519 | 80,100 |
| 2017/11/29 | 1,490 | 1,490 | 1,476 | 1,487 | 52,000 |
| 2017/11/28 | 1,481 | 1,488 | 1,464 | 1,482 | 54,000 |
| 2017/11/27 | 1,467 | 1,493 | 1,459 | 1,479 | 81,300 |
| 2017/11/24 | 1,459 | 1,468 | 1,445 | 1,466 | 64,300 |
| 2017/11/22 | 1,438 | 1,454 | 1,438 | 1,446 | 51,700 |
| 2017/11/21 | 1,440 | 1,447 | 1,427 | 1,437 | 60,200 |
| 2017/11/20 | 1,444 | 1,444 | 1,422 | 1,434 | 64,200 |
| 2017/11/17 | 1,455 | 1,458 | 1,426 | 1,434 | 104,600 |
| 2017/11/16 | 1,425 | 1,444 | 1,425 | 1,437 | 92,700 |
| 2017/11/15 | 1,465 | 1,465 | 1,419 | 1,430 | 256,300 |
| 2017/11/14 | 1,532 | 1,545 | 1,465 | 1,470 | 261,600 |
| 2017/11/13 | 1,596 | 1,600 | 1,571 | 1,593 | 62,200 |
| 2017/11/10 | 1,569 | 1,610 | 1,569 | 1,594 | 90,800 |
| 2017/11/09 | 1,625 | 1,626 | 1,553 | 1,569 | 162,100 |
| 2017/11/08 | 1,583 | 1,642 | 1,569 | 1,634 | 100,800 |
| 2017/11/07 | 1,570 | 1,585 | 1,564 | 1,583 | 50,800 |
| 2017/11/06 | 1,578 | 1,591 | 1,578 | 1,578 | 42,000 |
| 2017/11/02 | 1,575 | 1,581 | 1,560 | 1,575 | 35,500 |
| 2017/11/01 | 1,530 | 1,574 | 1,529 | 1,568 | 75,800 |
| 2017/10/31 | 1,514 | 1,531 | 1,514 | 1,525 | 45,400 |
| 2017/10/30 | 1,529 | 1,538 | 1,511 | 1,513 | 70,700 |
| 2017/10/27 | 1,531 | 1,534 | 1,520 | 1,529 | 57,200 |
| 2017/10/26 | 1,513 | 1,542 | 1,513 | 1,530 | 32,700 |
| 2017/10/25 | 1,532 | 1,538 | 1,515 | 1,526 | 46,300 |
| 2017/10/24 | 1,535 | 1,538 | 1,520 | 1,533 | 35,000 |
| 2017/10/23 | 1,540 | 1,548 | 1,528 | 1,532 | 40,500 |
| 2017/10/20 | 1,532 | 1,533 | 1,514 | 1,530 | 40,400 |
| 2017/10/19 | 1,518 | 1,544 | 1,506 | 1,533 | 44,900 |
| 2017/10/18 | 1,513 | 1,526 | 1,506 | 1,518 | 30,900 |
| 2017/10/17 | 1,549 | 1,549 | 1,514 | 1,521 | 73,600 |
| 2017/10/16 | 1,560 | 1,577 | 1,542 | 1,543 | 48,300 |
| 2017/10/13 | 1,530 | 1,558 | 1,530 | 1,549 | 69,600 |
| 2017/10/12 | 1,546 | 1,561 | 1,544 | 1,546 | 31,800 |
| 2017/10/11 | 1,553 | 1,556 | 1,540 | 1,541 | 27,500 |
| 2017/10/10 | 1,545 | 1,567 | 1,545 | 1,564 | 31,800 |
| 2017/10/06 | 1,574 | 1,582 | 1,557 | 1,559 | 27,600 |
| 2017/10/05 | 1,564 | 1,585 | 1,550 | 1,573 | 72,700 |
| 2017/10/04 | 1,589 | 1,589 | 1,562 | 1,570 | 34,100 |
| 2017/10/03 | 1,570 | 1,587 | 1,555 | 1,580 | 72,200 |
| 2017/10/02 | 1,535 | 1,583 | 1,526 | 1,570 | 80,900 |
| 2017/09/29 | 1,533 | 1,537 | 1,516 | 1,537 | 39,200 |
| 2017/09/28 | 1,511 | 1,534 | 1,495 | 1,533 | 40,800 |
| 2017/09/27 | 1,527 | 1,528 | 1,505 | 1,513 | 40,500 |
| 2017/09/26 | 1,502 | 1,529 | 1,499 | 1,527 | 68,300 |
| 2017/09/25 | 1,520 | 1,528 | 1,501 | 1,512 | 32,400 |
| 2017/09/22 | 1,512 | 1,514 | 1,495 | 1,509 | 56,600 |
| 2017/09/21 | 1,508 | 1,534 | 1,508 | 1,513 | 40,500 |
| 2017/09/20 | 1,500 | 1,509 | 1,484 | 1,502 | 77,700 |
| 2017/09/19 | 1,469 | 1,509 | 1,469 | 1,500 | 144,700 |
| 2017/09/15 | 1,436 | 1,462 | 1,431 | 1,458 | 66,900 |
| 2017/09/14 | 1,457 | 1,471 | 1,440 | 1,445 | 101,300 |
| 2017/09/13 | 1,470 | 1,470 | 1,451 | 1,455 | 61,900 |
| 2017/09/12 | 1,493 | 1,493 | 1,450 | 1,453 | 85,900 |
| 2017/09/11 | 1,512 | 1,520 | 1,471 | 1,471 | 65,100 |
| 2017/09/08 | 1,500 | 1,515 | 1,490 | 1,493 | 80,000 |
| 2017/09/07 | 1,528 | 1,528 | 1,485 | 1,500 | 82,200 |
| 2017/09/06 | 1,444 | 1,477 | 1,425 | 1,468 | 74,000 |
| 2017/09/05 | 1,498 | 1,523 | 1,463 | 1,464 | 78,200 |
| 2017/09/04 | 1,540 | 1,540 | 1,505 | 1,507 | 87,300 |
| 2017/09/01 | 1,572 | 1,573 | 1,540 | 1,549 | 75,700 |
| 2017/08/31 | 1,570 | 1,590 | 1,556 | 1,574 | 142,700 |
| 2017/08/30 | 1,484 | 1,562 | 1,478 | 1,556 | 289,000 |
| 2017/08/29 | 1,462 | 1,481 | 1,436 | 1,475 | 133,100 |
| 2017/08/28 | 1,434 | 1,485 | 1,425 | 1,484 | 114,500 |
| 2017/08/25 | 1,453 | 1,457 | 1,428 | 1,434 | 66,300 |
| 2017/08/24 | 1,411 | 1,443 | 1,408 | 1,442 | 90,100 |
| 2017/08/23 | 1,411 | 1,417 | 1,404 | 1,411 | 98,400 |
| 2017/08/22 | 1,409 | 1,411 | 1,400 | 1,407 | 61,500 |
| 2017/08/21 | 1,370 | 1,405 | 1,370 | 1,401 | 80,000 |
| 2017/08/18 | 1,375 | 1,384 | 1,368 | 1,372 | 77,700 |
| 2017/08/17 | 1,370 | 1,396 | 1,369 | 1,394 | 86,300 |
| 2017/08/16 | 1,374 | 1,381 | 1,369 | 1,370 | 75,000 |
| 2017/08/15 | 1,351 | 1,379 | 1,350 | 1,374 | 93,000 |
| 2017/08/14 | 1,350 | 1,358 | 1,317 | 1,340 | 244,600 |
| 2017/08/10 | 1,443 | 1,449 | 1,357 | 1,372 | 303,400 |
| 2017/08/09 | 1,482 | 1,483 | 1,439 | 1,470 | 68,800 |
| 2017/08/08 | 1,491 | 1,491 | 1,478 | 1,487 | 46,000 |
| 2017/08/07 | 1,490 | 1,499 | 1,480 | 1,490 | 63,400 |
| 2017/08/04 | 1,450 | 1,474 | 1,447 | 1,472 | 46,800 |
| 2017/08/03 | 1,487 | 1,487 | 1,432 | 1,452 | 97,700 |
| 2017/08/02 | 1,455 | 1,501 | 1,451 | 1,489 | 134,800 |
| 2017/08/01 | 1,473 | 1,509 | 1,448 | 1,454 | 182,700 |
| 2017/07/31 | 1,478 | 1,486 | 1,461 | 1,473 | 90,100 |
| 2017/07/28 | 1,443 | 1,475 | 1,435 | 1,475 | 177,800 |
| 2017/07/27 | 1,420 | 1,464 | 1,420 | 1,440 | 149,600 |
| 2017/07/26 | 1,415 | 1,424 | 1,412 | 1,417 | 70,700 |
| 2017/07/25 | 1,420 | 1,423 | 1,407 | 1,418 | 60,900 |
| 2017/07/24 | 1,385 | 1,417 | 1,385 | 1,417 | 85,700 |
| 2017/07/21 | 1,380 | 1,392 | 1,375 | 1,391 | 42,300 |
| 2017/07/20 | 1,371 | 1,388 | 1,362 | 1,379 | 45,000 |
| 2017/07/19 | 1,360 | 1,375 | 1,357 | 1,371 | 67,400 |
| 2017/07/18 | 1,323 | 1,362 | 1,321 | 1,362 | 115,000 |
| 2017/07/14 | 1,314 | 1,326 | 1,305 | 1,322 | 156,000 |
| 2017/07/13 | 1,353 | 1,353 | 1,306 | 1,314 | 200,000 |
| 2017/07/12 | 1,408 | 1,419 | 1,347 | 1,348 | 202,700 |
| 2017/07/11 | 1,400 | 1,424 | 1,392 | 1,402 | 85,200 |
| 2017/07/10 | 1,431 | 1,445 | 1,419 | 1,419 | 64,700 |
| 2017/07/07 | 1,430 | 1,450 | 1,426 | 1,433 | 82,800 |
| 2017/07/06 | 1,438 | 1,446 | 1,433 | 1,438 | 58,900 |
| 2017/07/05 | 1,431 | 1,448 | 1,421 | 1,448 | 84,700 |
| 2017/07/04 | 1,424 | 1,454 | 1,424 | 1,433 | 133,300 |
| 2017/07/03 | 1,386 | 1,429 | 1,380 | 1,421 | 111,300 |
| 2017/06/30 | 1,397 | 1,409 | 1,381 | 1,386 | 84,100 |
| 2017/06/29 | 1,378 | 1,401 | 1,369 | 1,401 | 80,700 |
| 2017/06/28 | 1,390 | 1,390 | 1,358 | 1,362 | 74,100 |
| 2017/06/27 | 1,400 | 1,410 | 1,394 | 1,399 | 109,700 |
| 2017/06/26 | 1,373 | 1,395 | 1,368 | 1,390 | 62,800 |
| 2017/06/23 | 1,370 | 1,376 | 1,360 | 1,373 | 58,800 |
| 2017/06/22 | 1,379 | 1,379 | 1,355 | 1,366 | 52,200 |
| 2017/06/21 | 1,357 | 1,382 | 1,352 | 1,374 | 87,200 |
| 2017/06/20 | 1,347 | 1,366 | 1,344 | 1,352 | 67,000 |
| 2017/06/19 | 1,339 | 1,354 | 1,330 | 1,343 | 97,500 |
| 2017/06/16 | 1,344 | 1,356 | 1,333 | 1,341 | 64,800 |
| 2017/06/15 | 1,336 | 1,354 | 1,329 | 1,347 | 60,500 |
| 2017/06/14 | 1,347 | 1,349 | 1,337 | 1,337 | 46,800 |
| 2017/06/13 | 1,329 | 1,354 | 1,325 | 1,348 | 69,400 |
| 2017/06/12 | 1,317 | 1,346 | 1,317 | 1,326 | 75,300 |
| 2017/06/09 | 1,328 | 1,342 | 1,318 | 1,324 | 136,400 |
| 2017/06/08 | 1,321 | 1,341 | 1,319 | 1,323 | 94,800 |
| 2017/06/07 | 1,317 | 1,333 | 1,310 | 1,330 | 61,800 |
| 2017/06/06 | 1,331 | 1,336 | 1,311 | 1,326 | 70,600 |
| 2017/06/05 | 1,319 | 1,333 | 1,312 | 1,333 | 61,900 |
| 2017/06/02 | 1,314 | 1,324 | 1,301 | 1,319 | 79,600 |
| 2017/06/01 | 1,269 | 1,313 | 1,265 | 1,313 | 134,300 |
| 2017/05/31 | 1,259 | 1,269 | 1,257 | 1,262 | 95,600 |
| 2017/05/30 | 1,261 | 1,266 | 1,254 | 1,263 | 106,200 |
| 2017/05/29 | 1,272 | 1,275 | 1,259 | 1,263 | 105,200 |
| 2017/05/26 | 1,285 | 1,286 | 1,259 | 1,268 | 161,800 |
| 2017/05/25 | 1,295 | 1,296 | 1,277 | 1,283 | 99,800 |
| 2017/05/24 | 1,300 | 1,301 | 1,285 | 1,294 | 67,400 |
| 2017/05/23 | 1,305 | 1,309 | 1,290 | 1,294 | 90,500 |
| 2017/05/22 | 1,289 | 1,310 | 1,289 | 1,300 | 48,600 |
| 2017/05/19 | 1,295 | 1,297 | 1,281 | 1,287 | 36,200 |
| 2017/05/18 | 1,285 | 1,293 | 1,282 | 1,290 | 62,100 |
| 2017/05/17 | 1,302 | 1,308 | 1,293 | 1,296 | 42,000 |
| 2017/05/16 | 1,330 | 1,330 | 1,300 | 1,307 | 52,600 |
| 2017/05/15 | 1,317 | 1,335 | 1,317 | 1,321 | 51,600 |
| 2017/05/12 | 1,343 | 1,346 | 1,316 | 1,320 | 69,300 |
| 2017/05/11 | 1,345 | 1,354 | 1,334 | 1,347 | 73,600 |
| 2017/05/10 | 1,351 | 1,359 | 1,330 | 1,353 | 76,000 |
| 2017/05/09 | 1,313 | 1,368 | 1,312 | 1,367 | 107,900 |
| 2017/05/08 | 1,321 | 1,344 | 1,321 | 1,338 | 84,300 |
| 2017/05/02 | 1,319 | 1,322 | 1,308 | 1,320 | 47,600 |
| 2017/05/01 | 1,305 | 1,312 | 1,293 | 1,311 | 44,700 |
| 2017/04/28 | 1,322 | 1,324 | 1,306 | 1,314 | 54,100 |
| 2017/04/27 | 1,300 | 1,331 | 1,300 | 1,325 | 73,500 |
| 2017/04/26 | 1,305 | 1,314 | 1,301 | 1,314 | 54,300 |
| 2017/04/25 | 1,286 | 1,306 | 1,281 | 1,300 | 69,300 |
| 2017/04/24 | 1,289 | 1,293 | 1,278 | 1,281 | 37,500 |
| 2017/04/21 | 1,285 | 1,290 | 1,276 | 1,286 | 32,100 |
| 2017/04/20 | 1,279 | 1,287 | 1,275 | 1,276 | 38,900 |
| 2017/04/19 | 1,278 | 1,293 | 1,275 | 1,278 | 28,000 |
| 2017/04/18 | 1,297 | 1,297 | 1,276 | 1,282 | 43,800 |
| 2017/04/17 | 1,250 | 1,290 | 1,250 | 1,284 | 40,200 |
| 2017/04/14 | 1,250 | 1,270 | 1,245 | 1,250 | 49,500 |
| 2017/04/13 | 1,254 | 1,258 | 1,244 | 1,248 | 96,400 |
| 2017/04/12 | 1,288 | 1,288 | 1,260 | 1,263 | 62,100 |
| 2017/04/11 | 1,289 | 1,308 | 1,288 | 1,293 | 52,600 |
| 2017/04/10 | 1,287 | 1,302 | 1,279 | 1,292 | 66,400 |
| 2017/04/07 | 1,270 | 1,293 | 1,263 | 1,267 | 161,400 |
| 2017/04/06 | 1,275 | 1,287 | 1,255 | 1,264 | 91,900 |
| 2017/04/05 | 1,298 | 1,305 | 1,261 | 1,279 | 204,000 |
| 2017/04/04 | 1,359 | 1,359 | 1,294 | 1,307 | 130,900 |
| 2017/04/03 | 1,361 | 1,376 | 1,358 | 1,365 | 66,400 |
| 2017/03/31 | 1,361 | 1,384 | 1,361 | 1,361 | 69,200 |
| 2017/03/30 | 1,399 | 1,402 | 1,350 | 1,358 | 117,300 |
| 2017/03/29 | 1,402 | 1,408 | 1,389 | 1,406 | 47,800 |
| 2017/03/28 | 1,391 | 1,402 | 1,383 | 1,396 | 55,300 |
| 2017/03/27 | 1,390 | 1,393 | 1,376 | 1,379 | 56,300 |
| 2017/03/24 | 1,376 | 1,399 | 1,366 | 1,398 | 72,900 |
| 2017/03/23 | 1,358 | 1,365 | 1,350 | 1,364 | 47,500 |
| 2017/03/22 | 1,360 | 1,377 | 1,339 | 1,348 | 93,500 |
| 2017/03/21 | 1,360 | 1,380 | 1,359 | 1,372 | 60,300 |
| 2017/03/17 | 1,355 | 1,363 | 1,345 | 1,359 | 35,500 |
| 2017/03/16 | 1,324 | 1,361 | 1,322 | 1,361 | 85,500 |
| 2017/03/15 | 1,340 | 1,340 | 1,319 | 1,323 | 42,300 |
| 2017/03/14 | 1,344 | 1,350 | 1,335 | 1,338 | 33,500 |
| 2017/03/13 | 1,350 | 1,359 | 1,342 | 1,344 | 36,500 |
| 2017/03/10 | 1,352 | 1,352 | 1,341 | 1,348 | 44,800 |
| 2017/03/09 | 1,334 | 1,342 | 1,330 | 1,336 | 25,700 |
| 2017/03/08 | 1,322 | 1,339 | 1,322 | 1,335 | 35,400 |
| 2017/03/07 | 1,316 | 1,327 | 1,313 | 1,325 | 51,100 |
| 2017/03/06 | 1,338 | 1,340 | 1,316 | 1,325 | 118,400 |
| 2017/03/03 | 1,348 | 1,360 | 1,333 | 1,340 | 45,700 |
| 2017/03/02 | 1,353 | 1,362 | 1,345 | 1,352 | 49,800 |
| 2017/03/01 | 1,353 | 1,356 | 1,330 | 1,348 | 78,000 |
| 2017/02/28 | 1,380 | 1,380 | 1,359 | 1,360 | 53,900 |
| 2017/02/27 | 1,401 | 1,402 | 1,350 | 1,356 | 97,300 |
| 2017/02/24 | 1,420 | 1,420 | 1,394 | 1,400 | 63,700 |
| 2017/02/23 | 1,400 | 1,455 | 1,400 | 1,426 | 179,200 |
| 2017/02/22 | 1,408 | 1,420 | 1,395 | 1,400 | 91,100 |
| 2017/02/21 | 1,385 | 1,405 | 1,385 | 1,393 | 61,000 |
| 2017/02/20 | 1,399 | 1,408 | 1,386 | 1,387 | 96,500 |
| 2017/02/17 | 1,408 | 1,408 | 1,377 | 1,397 | 99,400 |
| 2017/02/16 | 1,410 | 1,442 | 1,380 | 1,408 | 146,600 |
| 2017/02/15 | 1,310 | 1,400 | 1,309 | 1,400 | 338,900 |
| 2017/02/14 | 1,290 | 1,309 | 1,276 | 1,283 | 221,500 |
| 2017/02/13 | 1,316 | 1,329 | 1,300 | 1,326 | 97,100 |
| 2017/02/10 | 1,297 | 1,300 | 1,278 | 1,290 | 80,300 |
| 2017/02/09 | 1,278 | 1,301 | 1,269 | 1,283 | 98,300 |
| 2017/02/08 | 1,265 | 1,283 | 1,260 | 1,280 | 76,300 |
| 2017/02/07 | 1,275 | 1,283 | 1,261 | 1,265 | 66,800 |
| 2017/02/06 | 1,279 | 1,281 | 1,271 | 1,280 | 49,800 |
| 2017/02/03 | 1,275 | 1,298 | 1,274 | 1,278 | 71,600 |
| 2017/02/02 | 1,278 | 1,284 | 1,267 | 1,270 | 61,100 |
| 2017/02/01 | 1,280 | 1,286 | 1,271 | 1,279 | 50,900 |
| 2017/01/31 | 1,298 | 1,298 | 1,282 | 1,288 | 50,700 |
| 2017/01/30 | 1,290 | 1,308 | 1,283 | 1,308 | 59,700 |
| 2017/01/27 | 1,281 | 1,293 | 1,277 | 1,289 | 41,000 |
| 2017/01/26 | 1,285 | 1,290 | 1,273 | 1,285 | 38,700 |
| 2017/01/25 | 1,295 | 1,298 | 1,263 | 1,275 | 69,700 |
| 2017/01/24 | 1,283 | 1,290 | 1,270 | 1,275 | 46,200 |
| 2017/01/23 | 1,291 | 1,291 | 1,278 | 1,283 | 36,600 |
| 2017/01/20 | 1,285 | 1,298 | 1,276 | 1,292 | 72,000 |
| 2017/01/19 | 1,315 | 1,315 | 1,283 | 1,290 | 77,000 |
| 2017/01/18 | 1,291 | 1,309 | 1,281 | 1,306 | 53,200 |
| 2017/01/17 | 1,328 | 1,330 | 1,298 | 1,302 | 70,500 |
| 2017/01/16 | 1,355 | 1,355 | 1,313 | 1,328 | 61,500 |
| 2017/01/13 | 1,341 | 1,355 | 1,338 | 1,343 | 38,800 |
| 2017/01/12 | 1,359 | 1,365 | 1,342 | 1,349 | 63,200 |
| 2017/01/11 | 1,373 | 1,373 | 1,343 | 1,357 | 109,700 |
| 2017/01/10 | 1,365 | 1,390 | 1,348 | 1,388 | 149,800 |
| 2017/01/06 | 1,350 | 1,373 | 1,346 | 1,350 | 96,300 |
| 2017/01/05 | 1,355 | 1,368 | 1,330 | 1,359 | 140,100 |
| 2017/01/04 | 1,315 | 1,363 | 1,305 | 1,352 | 127,000 |