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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,006 | 1,006 | 998 | 998 | 18,700 |
| 2022/12/29 | 1,006 | 1,006 | 998 | 1,001 | 27,900 |
| 2022/12/28 | 1,013 | 1,017 | 1,007 | 1,015 | 45,800 |
| 2022/12/27 | 1,018 | 1,023 | 1,015 | 1,018 | 10,700 |
| 2022/12/26 | 1,017 | 1,022 | 1,015 | 1,016 | 9,800 |
| 2022/12/23 | 1,019 | 1,023 | 1,015 | 1,020 | 23,000 |
| 2022/12/22 | 1,006 | 1,019 | 1,006 | 1,019 | 14,000 |
| 2022/12/21 | 1,007 | 1,038 | 1,006 | 1,006 | 21,200 |
| 2022/12/20 | 1,030 | 1,032 | 1,008 | 1,010 | 28,600 |
| 2022/12/19 | 1,030 | 1,036 | 1,030 | 1,030 | 10,000 |
| 2022/12/16 | 1,024 | 1,050 | 1,023 | 1,039 | 57,500 |
| 2022/12/15 | 1,018 | 1,025 | 1,018 | 1,021 | 8,800 |
| 2022/12/14 | 1,015 | 1,026 | 1,015 | 1,026 | 5,800 |
| 2022/12/13 | 1,023 | 1,024 | 1,015 | 1,015 | 13,500 |
| 2022/12/12 | 1,023 | 1,025 | 1,019 | 1,022 | 6,300 |
| 2022/12/09 | 1,012 | 1,025 | 1,012 | 1,023 | 15,000 |
| 2022/12/08 | 1,015 | 1,024 | 1,010 | 1,018 | 12,600 |
| 2022/12/07 | 1,014 | 1,024 | 1,014 | 1,018 | 11,500 |
| 2022/12/06 | 1,022 | 1,022 | 1,014 | 1,015 | 10,200 |
| 2022/12/05 | 1,026 | 1,029 | 1,016 | 1,023 | 18,000 |
| 2022/12/02 | 1,035 | 1,035 | 1,022 | 1,023 | 29,400 |
| 2022/12/01 | 1,045 | 1,051 | 1,039 | 1,039 | 16,700 |
| 2022/11/30 | 1,054 | 1,055 | 1,043 | 1,046 | 16,700 |
| 2022/11/29 | 1,040 | 1,055 | 1,038 | 1,054 | 35,600 |
| 2022/11/28 | 1,050 | 1,050 | 1,043 | 1,047 | 20,200 |
| 2022/11/25 | 1,050 | 1,051 | 1,046 | 1,050 | 28,100 |
| 2022/11/24 | 1,044 | 1,048 | 1,042 | 1,048 | 24,700 |
| 2022/11/22 | 1,036 | 1,047 | 1,036 | 1,044 | 25,900 |
| 2022/11/21 | 1,036 | 1,043 | 1,036 | 1,042 | 14,000 |
| 2022/11/18 | 1,037 | 1,037 | 1,028 | 1,032 | 25,300 |
| 2022/11/17 | 1,020 | 1,035 | 1,015 | 1,033 | 42,700 |
| 2022/11/16 | 1,017 | 1,023 | 1,012 | 1,017 | 11,300 |
| 2022/11/15 | 1,025 | 1,026 | 1,015 | 1,020 | 15,700 |
| 2022/11/14 | 1,020 | 1,022 | 1,010 | 1,014 | 10,200 |
| 2022/11/11 | 1,019 | 1,021 | 1,012 | 1,019 | 15,000 |
| 2022/11/10 | 1,010 | 1,012 | 1,004 | 1,009 | 7,700 |
| 2022/11/09 | 1,011 | 1,011 | 1,001 | 1,006 | 11,000 |
| 2022/11/08 | 1,008 | 1,013 | 1,007 | 1,013 | 10,500 |
| 2022/11/07 | 1,004 | 1,008 | 1,001 | 1,008 | 10,000 |
| 2022/11/04 | 1,001 | 1,009 | 998 | 998 | 18,200 |
| 2022/11/02 | 1,016 | 1,019 | 1,002 | 1,002 | 17,800 |
| 2022/11/01 | 1,024 | 1,024 | 1,015 | 1,016 | 3,100 |
| 2022/10/31 | 1,009 | 1,020 | 1,009 | 1,016 | 14,800 |
| 2022/10/28 | 1,009 | 1,020 | 1,007 | 1,020 | 57,100 |
| 2022/10/27 | 1,010 | 1,015 | 1,004 | 1,008 | 18,900 |
| 2022/10/26 | 1,026 | 1,026 | 1,012 | 1,019 | 8,100 |
| 2022/10/25 | 1,020 | 1,026 | 1,006 | 1,022 | 36,000 |
| 2022/10/24 | 1,015 | 1,018 | 1,003 | 1,016 | 13,900 |
| 2022/10/21 | 1,016 | 1,022 | 999 | 1,005 | 17,200 |
| 2022/10/20 | 1,020 | 1,020 | 1,013 | 1,016 | 10,400 |
| 2022/10/19 | 1,017 | 1,020 | 1,010 | 1,020 | 6,400 |
| 2022/10/18 | 1,006 | 1,015 | 1,006 | 1,010 | 10,400 |
| 2022/10/17 | 1,017 | 1,017 | 1,008 | 1,010 | 5,300 |
| 2022/10/14 | 1,020 | 1,022 | 1,010 | 1,017 | 16,900 |
| 2022/10/13 | 1,002 | 1,016 | 1,002 | 1,003 | 12,100 |
| 2022/10/12 | 1,004 | 1,014 | 1,004 | 1,014 | 4,900 |
| 2022/10/11 | 1,016 | 1,017 | 1,002 | 1,004 | 10,400 |
| 2022/10/07 | 1,008 | 1,020 | 1,008 | 1,019 | 12,300 |
| 2022/10/06 | 1,022 | 1,022 | 1,010 | 1,010 | 11,900 |
| 2022/10/05 | 1,022 | 1,022 | 1,011 | 1,014 | 13,100 |
| 2022/10/04 | 1,018 | 1,022 | 998 | 1,022 | 17,500 |
| 2022/10/03 | 1,008 | 1,016 | 998 | 1,013 | 15,700 |
| 2022/09/30 | 1,014 | 1,022 | 1,006 | 1,008 | 20,600 |
| 2022/09/29 | 1,010 | 1,021 | 1,003 | 1,019 | 23,800 |
| 2022/09/28 | 990 | 1,002 | 986 | 1,002 | 32,800 |
| 2022/09/27 | 999 | 999 | 992 | 994 | 11,300 |
| 2022/09/26 | 996 | 1,003 | 993 | 994 | 23,800 |
| 2022/09/22 | 1,029 | 1,029 | 998 | 1,004 | 26,500 |
| 2022/09/21 | 1,007 | 1,007 | 999 | 1,006 | 11,300 |
| 2022/09/20 | 996 | 1,009 | 995 | 1,007 | 10,600 |
| 2022/09/16 | 994 | 998 | 994 | 998 | 6,200 |
| 2022/09/15 | 995 | 1,002 | 994 | 994 | 10,400 |
| 2022/09/14 | 999 | 1,010 | 995 | 996 | 15,000 |
| 2022/09/13 | 1,006 | 1,015 | 1,003 | 1,006 | 14,200 |
| 2022/09/12 | 1,011 | 1,013 | 990 | 1,005 | 25,600 |
| 2022/09/09 | 1,003 | 1,007 | 999 | 1,000 | 16,500 |
| 2022/09/08 | 1,008 | 1,008 | 997 | 1,003 | 16,700 |
| 2022/09/07 | 993 | 1,004 | 987 | 1,004 | 31,000 |
| 2022/09/06 | 998 | 998 | 993 | 996 | 15,300 |
| 2022/09/05 | 995 | 997 | 988 | 995 | 20,900 |
| 2022/09/02 | 997 | 999 | 993 | 997 | 19,700 |
| 2022/09/01 | 1,000 | 1,008 | 990 | 990 | 43,300 |
| 2022/08/31 | 1,003 | 1,003 | 991 | 995 | 39,100 |
| 2022/08/30 | 1,003 | 1,008 | 1,002 | 1,002 | 22,500 |
| 2022/08/29 | 1,003 | 1,004 | 1,000 | 1,001 | 16,600 |
| 2022/08/26 | 1,012 | 1,017 | 1,008 | 1,016 | 17,900 |
| 2022/08/25 | 1,018 | 1,018 | 1,006 | 1,012 | 23,400 |
| 2022/08/24 | 1,003 | 1,010 | 1,001 | 1,009 | 10,900 |
| 2022/08/23 | 1,004 | 1,007 | 1,000 | 1,000 | 11,700 |
| 2022/08/22 | 1,009 | 1,011 | 1,006 | 1,008 | 9,700 |
| 2022/08/19 | 1,012 | 1,020 | 1,008 | 1,010 | 25,800 |
| 2022/08/18 | 1,009 | 1,016 | 1,007 | 1,012 | 15,700 |
| 2022/08/17 | 1,022 | 1,022 | 1,010 | 1,010 | 26,900 |
| 2022/08/16 | 1,024 | 1,037 | 1,016 | 1,018 | 57,200 |
| 2022/08/15 | 1,045 | 1,051 | 1,035 | 1,051 | 44,000 |
| 2022/08/12 | 1,034 | 1,034 | 1,023 | 1,034 | 23,800 |
| 2022/08/10 | 1,028 | 1,028 | 1,016 | 1,024 | 11,600 |
| 2022/08/09 | 1,035 | 1,035 | 1,020 | 1,021 | 12,600 |
| 2022/08/08 | 1,033 | 1,035 | 1,025 | 1,035 | 9,000 |
| 2022/08/05 | 1,021 | 1,033 | 1,021 | 1,033 | 13,100 |
| 2022/08/04 | 1,028 | 1,029 | 1,020 | 1,021 | 9,600 |
| 2022/08/03 | 1,046 | 1,046 | 1,021 | 1,026 | 19,900 |
| 2022/08/02 | 1,042 | 1,050 | 1,020 | 1,042 | 38,200 |
| 2022/08/01 | 1,056 | 1,056 | 1,042 | 1,054 | 29,400 |
| 2022/07/29 | 1,048 | 1,060 | 1,040 | 1,060 | 61,600 |
| 2022/07/28 | 1,036 | 1,044 | 1,009 | 1,044 | 126,300 |
| 2022/07/27 | 1,014 | 1,036 | 1,009 | 1,031 | 91,100 |
| 2022/07/26 | 1,014 | 1,017 | 1,008 | 1,008 | 23,600 |
| 2022/07/25 | 1,001 | 1,012 | 996 | 1,011 | 41,900 |
| 2022/07/22 | 1,005 | 1,005 | 994 | 996 | 37,800 |
| 2022/07/21 | 1,000 | 1,007 | 999 | 1,006 | 22,000 |
| 2022/07/20 | 1,007 | 1,007 | 1,000 | 1,003 | 18,000 |
| 2022/07/19 | 998 | 1,002 | 997 | 1,001 | 15,900 |
| 2022/07/15 | 1,008 | 1,008 | 997 | 998 | 23,700 |
| 2022/07/14 | 1,011 | 1,011 | 1,001 | 1,003 | 13,400 |
| 2022/07/13 | 1,004 | 1,013 | 1,000 | 1,013 | 13,100 |
| 2022/07/12 | 1,013 | 1,015 | 1,000 | 1,004 | 23,000 |
| 2022/07/11 | 1,004 | 1,027 | 1,004 | 1,024 | 33,200 |
| 2022/07/08 | 1,011 | 1,018 | 1,000 | 1,000 | 35,000 |
| 2022/07/07 | 1,021 | 1,035 | 1,015 | 1,018 | 35,100 |
| 2022/07/06 | 999 | 1,028 | 999 | 1,024 | 60,600 |
| 2022/07/05 | 1,004 | 1,011 | 1,002 | 1,003 | 14,500 |
| 2022/07/04 | 1,019 | 1,019 | 998 | 1,001 | 15,100 |
| 2022/07/01 | 1,030 | 1,030 | 997 | 1,005 | 32,200 |
| 2022/06/30 | 1,014 | 1,031 | 1,006 | 1,031 | 51,000 |
| 2022/06/29 | 1,007 | 1,013 | 999 | 1,012 | 59,000 |
| 2022/06/28 | 1,028 | 1,040 | 1,028 | 1,034 | 112,200 |
| 2022/06/27 | 1,035 | 1,035 | 1,027 | 1,033 | 37,800 |
| 2022/06/24 | 1,040 | 1,040 | 1,023 | 1,032 | 39,200 |
| 2022/06/23 | 1,027 | 1,035 | 1,025 | 1,029 | 21,500 |
| 2022/06/22 | 1,020 | 1,028 | 1,018 | 1,020 | 23,700 |
| 2022/06/21 | 1,002 | 1,020 | 1,002 | 1,020 | 27,300 |
| 2022/06/20 | 1,015 | 1,015 | 987 | 993 | 26,600 |
| 2022/06/17 | 999 | 1,010 | 993 | 1,005 | 56,300 |
| 2022/06/16 | 1,003 | 1,018 | 1,002 | 1,010 | 28,500 |
| 2022/06/15 | 1,004 | 1,012 | 996 | 996 | 39,400 |
| 2022/06/14 | 1,010 | 1,014 | 1,004 | 1,011 | 28,100 |
| 2022/06/13 | 1,022 | 1,022 | 1,015 | 1,016 | 55,000 |
| 2022/06/10 | 1,023 | 1,032 | 1,022 | 1,032 | 28,100 |
| 2022/06/09 | 1,040 | 1,040 | 1,026 | 1,027 | 26,700 |
| 2022/06/08 | 1,035 | 1,041 | 1,031 | 1,036 | 38,200 |
| 2022/06/07 | 1,024 | 1,033 | 1,016 | 1,026 | 39,400 |
| 2022/06/06 | 1,015 | 1,022 | 1,010 | 1,017 | 58,500 |
| 2022/06/03 | 1,016 | 1,022 | 1,013 | 1,020 | 16,300 |
| 2022/06/02 | 1,018 | 1,020 | 1,014 | 1,020 | 15,100 |
| 2022/06/01 | 1,019 | 1,028 | 1,017 | 1,026 | 24,600 |
| 2022/05/31 | 1,025 | 1,026 | 1,015 | 1,015 | 25,100 |
| 2022/05/30 | 1,010 | 1,029 | 1,010 | 1,029 | 57,300 |
| 2022/05/27 | 1,013 | 1,013 | 1,004 | 1,008 | 12,600 |
| 2022/05/26 | 998 | 1,011 | 998 | 1,002 | 12,400 |
| 2022/05/25 | 1,023 | 1,024 | 999 | 999 | 32,300 |
| 2022/05/24 | 999 | 1,007 | 998 | 1,005 | 19,000 |
| 2022/05/23 | 1,007 | 1,007 | 994 | 1,002 | 16,300 |
| 2022/05/20 | 990 | 996 | 988 | 993 | 21,700 |
| 2022/05/19 | 992 | 998 | 989 | 990 | 21,200 |
| 2022/05/18 | 1,003 | 1,005 | 994 | 1,002 | 10,600 |
| 2022/05/17 | 1,028 | 1,028 | 1,003 | 1,003 | 42,500 |
| 2022/05/16 | 993 | 1,000 | 973 | 988 | 35,800 |
| 2022/05/13 | 971 | 991 | 971 | 984 | 29,300 |
| 2022/05/12 | 982 | 987 | 975 | 983 | 19,500 |
| 2022/05/11 | 984 | 987 | 979 | 981 | 18,500 |
| 2022/05/10 | 987 | 998 | 984 | 988 | 14,300 |
| 2022/05/09 | 993 | 996 | 987 | 991 | 18,100 |
| 2022/05/06 | 998 | 998 | 987 | 993 | 10,800 |
| 2022/05/02 | 992 | 1,005 | 990 | 992 | 23,100 |
| 2022/04/28 | 991 | 996 | 982 | 996 | 14,700 |
| 2022/04/27 | 974 | 985 | 966 | 984 | 48,300 |
| 2022/04/26 | 982 | 985 | 975 | 979 | 18,600 |
| 2022/04/25 | 981 | 981 | 969 | 974 | 47,300 |
| 2022/04/22 | 996 | 996 | 989 | 994 | 18,400 |
| 2022/04/21 | 1,010 | 1,019 | 998 | 1,004 | 25,700 |
| 2022/04/20 | 990 | 1,022 | 987 | 1,010 | 79,000 |
| 2022/04/19 | 990 | 993 | 985 | 987 | 64,300 |
| 2022/04/18 | 992 | 994 | 981 | 985 | 36,000 |
| 2022/04/15 | 1,000 | 1,003 | 994 | 1,003 | 9,000 |
| 2022/04/14 | 1,006 | 1,006 | 994 | 998 | 18,000 |
| 2022/04/13 | 998 | 1,001 | 993 | 998 | 30,600 |
| 2022/04/12 | 1,003 | 1,007 | 995 | 997 | 25,500 |
| 2022/04/11 | 1,014 | 1,014 | 995 | 1,006 | 19,300 |
| 2022/04/08 | 1,015 | 1,023 | 1,002 | 1,014 | 19,900 |
| 2022/04/07 | 1,026 | 1,026 | 1,012 | 1,015 | 28,400 |
| 2022/04/06 | 1,033 | 1,039 | 1,030 | 1,034 | 16,000 |
| 2022/04/05 | 1,044 | 1,044 | 1,032 | 1,037 | 12,300 |
| 2022/04/04 | 1,040 | 1,045 | 1,033 | 1,035 | 18,200 |
| 2022/04/01 | 1,021 | 1,034 | 1,016 | 1,032 | 17,300 |
| 2022/03/31 | 1,028 | 1,033 | 1,019 | 1,027 | 23,300 |
| 2022/03/30 | 1,018 | 1,035 | 1,014 | 1,035 | 36,500 |
| 2022/03/29 | 1,012 | 1,018 | 1,004 | 1,018 | 30,500 |
| 2022/03/28 | 1,019 | 1,019 | 998 | 1,017 | 53,600 |
| 2022/03/25 | 1,062 | 1,062 | 1,010 | 1,026 | 58,800 |
| 2022/03/24 | 1,062 | 1,062 | 1,039 | 1,054 | 17,900 |
| 2022/03/23 | 1,056 | 1,067 | 1,053 | 1,063 | 36,500 |
| 2022/03/22 | 1,039 | 1,055 | 1,039 | 1,046 | 42,500 |
| 2022/03/18 | 1,030 | 1,042 | 1,030 | 1,038 | 28,200 |
| 2022/03/17 | 1,017 | 1,033 | 1,017 | 1,030 | 21,300 |
| 2022/03/16 | 1,015 | 1,020 | 1,007 | 1,013 | 19,200 |
| 2022/03/15 | 1,008 | 1,019 | 1,007 | 1,015 | 15,800 |
| 2022/03/14 | 1,001 | 1,014 | 1,001 | 1,008 | 14,100 |
| 2022/03/11 | 992 | 1,014 | 992 | 1,000 | 25,100 |
| 2022/03/10 | 1,004 | 1,018 | 1,001 | 1,017 | 20,400 |
| 2022/03/09 | 994 | 1,007 | 982 | 982 | 32,600 |
| 2022/03/08 | 991 | 1,002 | 983 | 992 | 43,900 |
| 2022/03/07 | 1,018 | 1,019 | 999 | 1,007 | 41,400 |
| 2022/03/04 | 1,026 | 1,031 | 1,018 | 1,019 | 18,300 |
| 2022/03/03 | 1,036 | 1,039 | 1,023 | 1,024 | 15,900 |
| 2022/03/02 | 1,024 | 1,050 | 1,012 | 1,028 | 64,800 |
| 2022/03/01 | 1,039 | 1,041 | 1,027 | 1,033 | 25,000 |
| 2022/02/28 | 1,015 | 1,037 | 1,015 | 1,037 | 45,500 |
| 2022/02/25 | 1,024 | 1,024 | 1,007 | 1,015 | 22,900 |
| 2022/02/24 | 1,000 | 1,008 | 992 | 1,006 | 26,700 |
| 2022/02/22 | 1,012 | 1,014 | 996 | 999 | 32,500 |
| 2022/02/21 | 1,013 | 1,024 | 1,004 | 1,022 | 25,500 |
| 2022/02/18 | 1,016 | 1,035 | 1,012 | 1,023 | 57,600 |
| 2022/02/17 | 1,010 | 1,032 | 1,003 | 1,032 | 38,500 |
| 2022/02/16 | 1,039 | 1,040 | 1,010 | 1,023 | 33,100 |
| 2022/02/15 | 1,000 | 1,032 | 995 | 1,019 | 85,300 |
| 2022/02/14 | 975 | 994 | 972 | 991 | 51,800 |
| 2022/02/10 | 979 | 990 | 979 | 986 | 41,300 |
| 2022/02/09 | 977 | 977 | 967 | 977 | 13,800 |
| 2022/02/08 | 974 | 981 | 970 | 970 | 8,200 |
| 2022/02/07 | 983 | 984 | 974 | 974 | 20,700 |
| 2022/02/04 | 966 | 986 | 963 | 979 | 41,400 |
| 2022/02/03 | 968 | 976 | 965 | 966 | 23,800 |
| 2022/02/02 | 974 | 980 | 971 | 974 | 21,300 |
| 2022/02/01 | 978 | 983 | 964 | 974 | 49,500 |
| 2022/01/31 | 958 | 975 | 954 | 975 | 48,300 |
| 2022/01/28 | 936 | 948 | 926 | 947 | 40,300 |
| 2022/01/27 | 942 | 951 | 918 | 927 | 111,600 |
| 2022/01/26 | 956 | 959 | 945 | 946 | 14,100 |
| 2022/01/25 | 984 | 984 | 944 | 956 | 54,800 |
| 2022/01/24 | 950 | 973 | 950 | 971 | 23,000 |
| 2022/01/21 | 951 | 960 | 918 | 960 | 52,000 |
| 2022/01/20 | 952 | 969 | 943 | 951 | 52,100 |
| 2022/01/19 | 972 | 976 | 941 | 946 | 72,500 |
| 2022/01/18 | 967 | 980 | 967 | 974 | 21,500 |
| 2022/01/17 | 977 | 978 | 966 | 966 | 32,800 |
| 2022/01/14 | 981 | 981 | 966 | 978 | 28,000 |
| 2022/01/13 | 990 | 990 | 980 | 980 | 19,700 |
| 2022/01/12 | 984 | 993 | 984 | 990 | 31,900 |
| 2022/01/11 | 980 | 984 | 971 | 983 | 35,700 |
| 2022/01/07 | 985 | 997 | 978 | 978 | 49,000 |
| 2022/01/06 | 999 | 1,006 | 984 | 984 | 47,800 |
| 2022/01/05 | 1,010 | 1,014 | 1,003 | 1,014 | 27,000 |
| 2022/01/04 | 1,000 | 1,010 | 996 | 1,009 | 33,800 |