ＪＭホールディングス(3539)の株価時系列情報
ＪＭホールディングス(3539)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 | 1,810 | 1,824 | 1,801 | 1,812 | 31,500 |
| 2017/12/28 | 1,800 | 1,806 | 1,787 | 1,800 | 25,100 |
| 2017/12/27 | 1,767 | 1,798 | 1,760 | 1,795 | 24,900 |
| 2017/12/26 | 1,756 | 1,766 | 1,751 | 1,761 | 15,700 |
| 2017/12/25 | 1,740 | 1,763 | 1,740 | 1,753 | 22,200 |
| 2017/12/22 | 1,741 | 1,749 | 1,736 | 1,743 | 13,400 |
| 2017/12/21 | 1,750 | 1,755 | 1,740 | 1,743 | 23,000 |
| 2017/12/20 | 1,742 | 1,767 | 1,742 | 1,758 | 32,000 |
| 2017/12/19 | 1,735 | 1,744 | 1,732 | 1,742 | 26,200 |
| 2017/12/18 | 1,730 | 1,735 | 1,730 | 1,734 | 18,700 |
| 2017/12/15 | 1,741 | 1,742 | 1,718 | 1,729 | 32,100 |
| 2017/12/14 | 1,745 | 1,750 | 1,743 | 1,745 | 16,500 |
| 2017/12/13 | 1,745 | 1,755 | 1,742 | 1,747 | 14,300 |
| 2017/12/12 | 1,758 | 1,762 | 1,732 | 1,743 | 37,700 |
| 2017/12/11 | 1,783 | 1,795 | 1,763 | 1,777 | 30,900 |
| 2017/12/08 | 1,796 | 1,796 | 1,781 | 1,785 | 8,400 |
| 2017/12/07 | 1,815 | 1,815 | 1,781 | 1,790 | 17,200 |
| 2017/12/06 | 1,780 | 1,795 | 1,780 | 1,780 | 32,600 |
| 2017/12/05 | 1,803 | 1,807 | 1,776 | 1,779 | 24,900 |
| 2017/12/04 | 1,850 | 1,850 | 1,815 | 1,821 | 17,400 |
| 2017/12/01 | 1,854 | 1,854 | 1,835 | 1,841 | 22,800 |
| 2017/11/30 | 1,860 | 1,860 | 1,827 | 1,854 | 40,000 |
| 2017/11/29 | 1,830 | 1,850 | 1,830 | 1,850 | 35,800 |
| 2017/11/28 | 1,835 | 1,836 | 1,823 | 1,826 | 26,000 |
| 2017/11/27 | 1,820 | 1,834 | 1,820 | 1,829 | 39,600 |
| 2017/11/24 | 1,804 | 1,816 | 1,803 | 1,815 | 11,800 |
| 2017/11/22 | 1,814 | 1,817 | 1,805 | 1,811 | 19,600 |
| 2017/11/21 | 1,800 | 1,820 | 1,785 | 1,814 | 24,000 |
| 2017/11/20 | 1,769 | 1,815 | 1,769 | 1,805 | 17,600 |
| 2017/11/17 | 1,769 | 1,789 | 1,769 | 1,777 | 13,100 |
| 2017/11/16 | 1,770 | 1,795 | 1,767 | 1,767 | 12,800 |
| 2017/11/15 | 1,778 | 1,797 | 1,771 | 1,786 | 30,600 |
| 2017/11/14 | 1,819 | 1,819 | 1,785 | 1,800 | 18,100 |
| 2017/11/13 | 1,814 | 1,823 | 1,792 | 1,800 | 16,900 |
| 2017/11/10 | 1,790 | 1,817 | 1,785 | 1,817 | 36,700 |
| 2017/11/09 | 1,790 | 1,805 | 1,790 | 1,794 | 22,300 |
| 2017/11/08 | 1,803 | 1,809 | 1,787 | 1,794 | 30,700 |
| 2017/11/07 | 1,815 | 1,817 | 1,803 | 1,805 | 20,000 |
| 2017/11/06 | 1,812 | 1,820 | 1,810 | 1,815 | 8,800 |
| 2017/11/02 | 1,802 | 1,815 | 1,802 | 1,808 | 10,000 |
| 2017/11/01 | 1,812 | 1,815 | 1,803 | 1,809 | 20,600 |
| 2017/10/31 | 1,823 | 1,825 | 1,811 | 1,815 | 31,500 |
| 2017/10/30 | 1,806 | 1,825 | 1,796 | 1,825 | 36,500 |
| 2017/10/27 | 1,785 | 1,810 | 1,784 | 1,805 | 52,500 |
| 2017/10/26 | 1,755 | 1,778 | 1,752 | 1,778 | 14,600 |
| 2017/10/25 | 1,760 | 1,769 | 1,759 | 1,762 | 22,900 |
| 2017/10/24 | 1,748 | 1,769 | 1,746 | 1,769 | 23,800 |
| 2017/10/23 | 1,728 | 1,762 | 1,728 | 1,758 | 30,800 |
| 2017/10/20 | 1,735 | 1,739 | 1,728 | 1,729 | 25,800 |
| 2017/10/19 | 1,733 | 1,743 | 1,731 | 1,735 | 22,700 |
| 2017/10/18 | 1,732 | 1,737 | 1,729 | 1,733 | 20,300 |
| 2017/10/17 | 1,740 | 1,742 | 1,730 | 1,735 | 17,300 |
| 2017/10/16 | 1,734 | 1,738 | 1,734 | 1,738 | 16,400 |
| 2017/10/13 | 1,736 | 1,745 | 1,723 | 1,731 | 44,800 |
| 2017/10/12 | 1,738 | 1,748 | 1,738 | 1,743 | 21,300 |
| 2017/10/11 | 1,733 | 1,740 | 1,727 | 1,735 | 41,200 |
| 2017/10/10 | 1,744 | 1,746 | 1,729 | 1,729 | 25,600 |
| 2017/10/06 | 1,756 | 1,758 | 1,737 | 1,737 | 17,800 |
| 2017/10/05 | 1,760 | 1,764 | 1,745 | 1,747 | 24,600 |
| 2017/10/04 | 1,773 | 1,776 | 1,753 | 1,760 | 26,700 |
| 2017/10/03 | 1,779 | 1,781 | 1,771 | 1,779 | 23,800 |
| 2017/10/02 | 1,760 | 1,778 | 1,751 | 1,763 | 17,500 |
| 2017/09/29 | 1,791 | 1,797 | 1,750 | 1,760 | 36,600 |
| 2017/09/28 | 1,767 | 1,791 | 1,764 | 1,775 | 30,800 |
| 2017/09/27 | 1,741 | 1,765 | 1,741 | 1,764 | 17,300 |
| 2017/09/26 | 1,728 | 1,752 | 1,727 | 1,736 | 15,500 |
| 2017/09/25 | 1,732 | 1,739 | 1,728 | 1,728 | 10,800 |
| 2017/09/22 | 1,746 | 1,747 | 1,731 | 1,732 | 13,600 |
| 2017/09/21 | 1,760 | 1,765 | 1,751 | 1,753 | 12,100 |
| 2017/09/20 | 1,756 | 1,758 | 1,745 | 1,745 | 8,000 |
| 2017/09/19 | 1,769 | 1,769 | 1,733 | 1,767 | 29,500 |
| 2017/09/15 | 1,741 | 1,763 | 1,725 | 1,763 | 25,600 |
| 2017/09/14 | 1,704 | 1,747 | 1,704 | 1,741 | 52,800 |
| 2017/09/13 | 1,719 | 1,719 | 1,704 | 1,710 | 11,200 |
| 2017/09/12 | 1,704 | 1,718 | 1,704 | 1,718 | 11,300 |
| 2017/09/11 | 1,681 | 1,704 | 1,681 | 1,704 | 15,400 |
| 2017/09/08 | 1,681 | 1,689 | 1,680 | 1,681 | 9,500 |
| 2017/09/07 | 1,712 | 1,712 | 1,681 | 1,684 | 10,000 |
| 2017/09/06 | 1,655 | 1,688 | 1,655 | 1,688 | 15,000 |
| 2017/09/05 | 1,714 | 1,714 | 1,650 | 1,673 | 41,800 |
| 2017/09/04 | 1,732 | 1,738 | 1,712 | 1,720 | 16,500 |
| 2017/09/01 | 1,745 | 1,752 | 1,731 | 1,740 | 8,600 |
| 2017/08/31 | 1,779 | 1,783 | 1,741 | 1,744 | 45,600 |
| 2017/08/30 | 1,746 | 1,761 | 1,746 | 1,760 | 10,300 |
| 2017/08/29 | 1,725 | 1,747 | 1,723 | 1,745 | 20,300 |
| 2017/08/28 | 1,740 | 1,749 | 1,732 | 1,734 | 11,900 |
| 2017/08/25 | 1,749 | 1,749 | 1,737 | 1,740 | 8,500 |
| 2017/08/24 | 1,725 | 1,744 | 1,723 | 1,738 | 22,100 |
| 2017/08/23 | 1,729 | 1,733 | 1,723 | 1,725 | 21,200 |
| 2017/08/22 | 1,746 | 1,746 | 1,723 | 1,734 | 43,000 |
| 2017/08/21 | 1,771 | 1,771 | 1,751 | 1,751 | 16,300 |
| 2017/08/18 | 1,795 | 1,795 | 1,762 | 1,771 | 16,200 |
| 2017/08/17 | 1,790 | 1,798 | 1,782 | 1,798 | 18,900 |
| 2017/08/16 | 1,765 | 1,797 | 1,760 | 1,791 | 25,100 |
| 2017/08/15 | 1,749 | 1,770 | 1,749 | 1,767 | 16,600 |
| 2017/08/14 | 1,750 | 1,757 | 1,744 | 1,746 | 29,000 |
| 2017/08/10 | 1,778 | 1,780 | 1,757 | 1,757 | 17,800 |
| 2017/08/09 | 1,784 | 1,784 | 1,771 | 1,778 | 35,000 |
| 2017/08/08 | 1,789 | 1,792 | 1,776 | 1,784 | 33,600 |
| 2017/08/07 | 1,780 | 1,787 | 1,772 | 1,785 | 28,200 |
| 2017/08/04 | 1,788 | 1,788 | 1,778 | 1,781 | 16,800 |
| 2017/08/03 | 1,780 | 1,792 | 1,780 | 1,788 | 15,800 |
| 2017/08/02 | 1,770 | 1,780 | 1,767 | 1,780 | 29,700 |
| 2017/08/01 | 1,810 | 1,810 | 1,775 | 1,775 | 70,200 |
| 2017/07/31 | 1,818 | 1,819 | 1,808 | 1,814 | 36,500 |
| 2017/07/28 | 1,822 | 1,825 | 1,803 | 1,818 | 63,400 |
| 2017/07/27 | 1,838 | 1,843 | 1,826 | 1,830 | 186,500 |
| 2017/07/26 | 1,875 | 1,877 | 1,860 | 1,861 | 368,100 |
| 2017/07/25 | 1,878 | 1,885 | 1,877 | 1,881 | 102,800 |
| 2017/07/24 | 1,860 | 1,882 | 1,860 | 1,877 | 91,300 |
| 2017/07/21 | 1,851 | 1,863 | 1,851 | 1,860 | 52,300 |
| 2017/07/20 | 1,862 | 1,866 | 1,848 | 1,854 | 113,500 |
| 2017/07/19 | 1,877 | 1,882 | 1,861 | 1,862 | 81,400 |
| 2017/07/18 | 1,874 | 1,880 | 1,871 | 1,877 | 58,300 |
| 2017/07/14 | 1,865 | 1,874 | 1,856 | 1,867 | 63,400 |
| 2017/07/13 | 1,865 | 1,870 | 1,850 | 1,858 | 72,500 |
| 2017/07/12 | 1,896 | 1,897 | 1,860 | 1,862 | 150,600 |
| 2017/07/11 | 1,904 | 1,904 | 1,895 | 1,900 | 43,000 |
| 2017/07/10 | 1,882 | 1,909 | 1,880 | 1,904 | 68,700 |
| 2017/07/07 | 1,879 | 1,879 | 1,870 | 1,878 | 32,000 |
| 2017/07/06 | 1,872 | 1,878 | 1,870 | 1,878 | 37,300 |
| 2017/07/05 | 1,865 | 1,871 | 1,857 | 1,871 | 49,900 |
| 2017/07/04 | 1,870 | 1,873 | 1,854 | 1,858 | 47,000 |
| 2017/07/03 | 1,858 | 1,864 | 1,851 | 1,863 | 45,600 |
| 2017/06/30 | 1,850 | 1,850 | 1,831 | 1,848 | 48,700 |
| 2017/06/29 | 1,838 | 1,855 | 1,824 | 1,850 | 56,500 |
| 2017/06/28 | 1,800 | 1,840 | 1,792 | 1,821 | 209,700 |
| 2017/06/27 | 1,875 | 1,875 | 1,752 | 1,777 | 307,100 |
| 2017/06/26 | 1,880 | 1,880 | 1,853 | 1,872 | 53,000 |
| 2017/06/23 | 1,873 | 1,873 | 1,852 | 1,861 | 31,500 |
| 2017/06/22 | 1,870 | 1,870 | 1,853 | 1,860 | 25,300 |
| 2017/06/21 | 1,853 | 1,860 | 1,843 | 1,859 | 22,100 |
| 2017/06/20 | 1,867 | 1,867 | 1,844 | 1,847 | 28,900 |
| 2017/06/19 | 1,860 | 1,863 | 1,844 | 1,856 | 43,400 |
| 2017/06/16 | 1,867 | 1,869 | 1,828 | 1,842 | 26,400 |
| 2017/06/15 | 1,810 | 1,841 | 1,805 | 1,838 | 53,700 |
| 2017/06/14 | 1,853 | 1,860 | 1,798 | 1,818 | 88,600 |
| 2017/06/13 | 1,891 | 1,901 | 1,842 | 1,847 | 147,700 |
| 2017/06/12 | 1,935 | 1,946 | 1,908 | 1,945 | 25,100 |
| 2017/06/09 | 1,930 | 1,960 | 1,904 | 1,937 | 44,900 |
| 2017/06/08 | 1,964 | 1,964 | 1,933 | 1,936 | 20,400 |
| 2017/06/07 | 1,957 | 1,970 | 1,931 | 1,960 | 26,700 |
| 2017/06/06 | 1,999 | 1,999 | 1,956 | 1,956 | 33,700 |
| 2017/06/05 | 1,996 | 2,000 | 1,989 | 1,989 | 17,700 |
| 2017/06/02 | 1,996 | 1,997 | 1,982 | 1,989 | 18,300 |
| 2017/06/01 | 1,963 | 1,990 | 1,963 | 1,990 | 12,400 |
| 2017/05/31 | 1,990 | 1,990 | 1,961 | 1,972 | 25,200 |
| 2017/05/30 | 1,983 | 1,990 | 1,976 | 1,989 | 13,000 |
| 2017/05/29 | 1,985 | 1,995 | 1,980 | 1,982 | 15,500 |
| 2017/05/26 | 1,994 | 1,994 | 1,963 | 1,972 | 10,600 |
| 2017/05/25 | 1,961 | 1,983 | 1,956 | 1,983 | 26,500 |
| 2017/05/24 | 1,971 | 1,990 | 1,971 | 1,988 | 16,700 |
| 2017/05/23 | 1,994 | 1,998 | 1,978 | 1,978 | 14,800 |
| 2017/05/22 | 1,996 | 2,010 | 1,970 | 1,982 | 30,900 |
| 2017/05/19 | 1,979 | 1,979 | 1,955 | 1,960 | 12,300 |
| 2017/05/18 | 1,976 | 1,977 | 1,921 | 1,955 | 40,400 |
| 2017/05/17 | 2,010 | 2,010 | 1,985 | 1,990 | 23,300 |
| 2017/05/16 | 1,995 | 2,005 | 1,974 | 1,990 | 13,600 |
| 2017/05/15 | 1,949 | 2,005 | 1,949 | 1,995 | 33,100 |
| 2017/05/12 | 1,950 | 1,959 | 1,936 | 1,942 | 14,400 |
| 2017/05/11 | 2,000 | 2,000 | 1,952 | 1,953 | 19,400 |
| 2017/05/10 | 1,999 | 1,999 | 1,951 | 1,992 | 33,000 |
| 2017/05/09 | 1,906 | 2,027 | 1,906 | 2,015 | 88,600 |
| 2017/05/08 | 1,875 | 1,926 | 1,869 | 1,906 | 34,800 |
| 2017/05/02 | 1,860 | 1,873 | 1,846 | 1,869 | 13,100 |
| 2017/05/01 | 1,881 | 1,881 | 1,845 | 1,853 | 31,300 |
| 2017/04/28 | 1,911 | 1,911 | 1,825 | 1,855 | 65,700 |
| 2017/04/27 | 1,868 | 1,920 | 1,868 | 1,906 | 74,700 |
| 2017/04/26 | 1,855 | 1,882 | 1,837 | 1,878 | 38,500 |
| 2017/04/25 | 1,825 | 1,858 | 1,802 | 1,853 | 22,000 |
| 2017/04/24 | 1,805 | 1,845 | 1,805 | 1,823 | 13,000 |
| 2017/04/21 | 1,843 | 1,848 | 1,802 | 1,802 | 30,200 |
| 2017/04/20 | 1,873 | 1,881 | 1,841 | 1,859 | 23,000 |
| 2017/04/19 | 1,882 | 1,899 | 1,871 | 1,879 | 32,800 |
| 2017/04/18 | 1,869 | 1,890 | 1,832 | 1,882 | 31,200 |
| 2017/04/17 | 1,768 | 1,885 | 1,763 | 1,872 | 41,600 |
| 2017/04/14 | 1,812 | 1,836 | 1,794 | 1,808 | 50,000 |
| 2017/04/13 | 1,858 | 1,865 | 1,807 | 1,811 | 35,400 |
| 2017/04/12 | 1,819 | 1,880 | 1,800 | 1,860 | 49,300 |
| 2017/04/11 | 1,869 | 1,901 | 1,830 | 1,839 | 136,300 |
| 2017/04/10 | 1,777 | 1,852 | 1,773 | 1,830 | 101,100 |
| 2017/04/07 | 1,707 | 1,749 | 1,700 | 1,747 | 35,100 |
| 2017/04/06 | 1,720 | 1,722 | 1,691 | 1,702 | 22,500 |
| 2017/04/05 | 1,739 | 1,749 | 1,710 | 1,720 | 19,800 |
| 2017/04/04 | 1,754 | 1,786 | 1,740 | 1,746 | 18,200 |
| 2017/04/03 | 1,760 | 1,773 | 1,746 | 1,754 | 17,500 |
| 2017/03/31 | 1,798 | 1,798 | 1,727 | 1,734 | 39,000 |
| 2017/03/30 | 1,750 | 1,787 | 1,750 | 1,782 | 51,400 |
| 2017/03/29 | 1,694 | 1,734 | 1,694 | 1,721 | 21,900 |
| 2017/03/28 | 1,689 | 1,689 | 1,662 | 1,670 | 23,900 |
| 2017/03/27 | 1,648 | 1,680 | 1,647 | 1,678 | 20,800 |
| 2017/03/24 | 1,622 | 1,658 | 1,615 | 1,646 | 29,200 |
| 2017/03/23 | 1,609 | 1,630 | 1,608 | 1,622 | 15,600 |
| 2017/03/22 | 1,616 | 1,635 | 1,602 | 1,617 | 25,100 |
| 2017/03/21 | 1,630 | 1,639 | 1,623 | 1,629 | 27,400 |
| 2017/03/17 | 1,685 | 1,686 | 1,638 | 1,653 | 42,800 |
| 2017/03/16 | 1,687 | 1,690 | 1,661 | 1,686 | 16,500 |
| 2017/03/15 | 1,690 | 1,695 | 1,679 | 1,689 | 14,300 |
| 2017/03/14 | 1,690 | 1,694 | 1,679 | 1,689 | 19,400 |
| 2017/03/13 | 1,690 | 1,698 | 1,688 | 1,696 | 18,300 |
| 2017/03/10 | 1,705 | 1,705 | 1,686 | 1,696 | 14,200 |
| 2017/03/09 | 1,700 | 1,710 | 1,691 | 1,705 | 8,600 |
| 2017/03/08 | 1,700 | 1,710 | 1,699 | 1,701 | 6,400 |
| 2017/03/07 | 1,702 | 1,715 | 1,700 | 1,700 | 11,600 |
| 2017/03/06 | 1,715 | 1,718 | 1,704 | 1,707 | 5,400 |
| 2017/03/03 | 1,715 | 1,720 | 1,702 | 1,708 | 10,700 |
| 2017/03/02 | 1,734 | 1,739 | 1,716 | 1,716 | 12,200 |
| 2017/03/01 | 1,747 | 1,766 | 1,727 | 1,734 | 11,800 |
| 2017/02/28 | 1,769 | 1,785 | 1,740 | 1,744 | 23,900 |
| 2017/02/27 | 1,718 | 1,755 | 1,712 | 1,749 | 21,300 |
| 2017/02/24 | 1,701 | 1,745 | 1,696 | 1,722 | 21,100 |
| 2017/02/23 | 1,700 | 1,712 | 1,670 | 1,711 | 24,400 |
| 2017/02/22 | 1,736 | 1,739 | 1,710 | 1,710 | 13,900 |
| 2017/02/21 | 1,734 | 1,750 | 1,722 | 1,743 | 17,100 |
| 2017/02/20 | 1,734 | 1,764 | 1,696 | 1,750 | 25,200 |
| 2017/02/17 | 1,735 | 1,755 | 1,725 | 1,736 | 16,400 |
| 2017/02/16 | 1,762 | 1,775 | 1,728 | 1,753 | 29,400 |
| 2017/02/15 | 1,759 | 1,776 | 1,718 | 1,762 | 26,200 |
| 2017/02/14 | 1,785 | 1,806 | 1,765 | 1,765 | 19,200 |
| 2017/02/13 | 1,813 | 1,813 | 1,788 | 1,789 | 17,600 |
| 2017/02/10 | 1,827 | 1,847 | 1,770 | 1,816 | 30,000 |
| 2017/02/09 | 1,876 | 1,876 | 1,810 | 1,810 | 31,500 |
| 2017/02/08 | 1,863 | 1,878 | 1,827 | 1,876 | 16,000 |
| 2017/02/07 | 1,897 | 1,897 | 1,865 | 1,880 | 10,900 |
| 2017/02/06 | 1,830 | 1,921 | 1,830 | 1,900 | 61,500 |
| 2017/02/03 | 1,910 | 1,916 | 1,770 | 1,793 | 67,300 |
| 2017/02/02 | 1,861 | 1,937 | 1,850 | 1,920 | 79,000 |
| 2017/02/01 | 1,806 | 1,868 | 1,773 | 1,861 | 59,800 |
| 2017/01/31 | 1,720 | 1,810 | 1,719 | 1,810 | 72,200 |
| 2017/01/30 | 1,675 | 1,719 | 1,675 | 1,719 | 19,300 |
| 2017/01/27 | 1,659 | 1,675 | 1,656 | 1,668 | 15,500 |
| 2017/01/26 | 1,666 | 1,666 | 1,652 | 1,652 | 16,200 |
| 2017/01/25 | 1,646 | 1,666 | 1,646 | 1,647 | 15,700 |
| 2017/01/24 | 1,693 | 1,693 | 1,638 | 1,647 | 43,300 |
| 2017/01/23 | 1,745 | 1,748 | 1,700 | 1,707 | 50,800 |
| 2017/01/20 | 1,735 | 1,759 | 1,703 | 1,730 | 62,700 |
| 2017/01/19 | 1,759 | 1,759 | 1,707 | 1,738 | 38,500 |
| 2017/01/18 | 1,740 | 1,760 | 1,688 | 1,750 | 103,800 |
| 2017/01/17 | 1,667 | 1,730 | 1,667 | 1,730 | 108,200 |
| 2017/01/16 | 1,635 | 1,640 | 1,618 | 1,637 | 22,700 |
| 2017/01/13 | 1,600 | 1,645 | 1,600 | 1,636 | 34,000 |
| 2017/01/12 | 1,605 | 1,615 | 1,590 | 1,602 | 19,700 |
| 2017/01/11 | 1,611 | 1,630 | 1,605 | 1,611 | 20,100 |
| 2017/01/10 | 1,600 | 1,635 | 1,586 | 1,598 | 41,800 |
| 2017/01/06 | 1,585 | 1,645 | 1,580 | 1,640 | 63,400 |
| 2017/01/05 | 1,575 | 1,582 | 1,566 | 1,575 | 24,700 |
| 2017/01/04 | 1,579 | 1,580 | 1,562 | 1,572 | 20,400 |