ＪＭＤＣ(4483)の株価時系列情報
ＪＭＤＣ(4483)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,720 | 5,880 | 5,640 | 5,840 | 410,000 |
| 2020/12/29 | 5,500 | 5,720 | 5,410 | 5,700 | 301,300 |
| 2020/12/28 | 5,570 | 5,640 | 5,460 | 5,570 | 393,800 |
| 2020/12/25 | 5,420 | 5,620 | 5,380 | 5,620 | 465,300 |
| 2020/12/24 | 5,250 | 5,490 | 5,180 | 5,380 | 504,100 |
| 2020/12/23 | 5,030 | 5,130 | 4,935 | 5,130 | 232,600 |
| 2020/12/22 | 5,080 | 5,240 | 4,875 | 4,900 | 525,900 |
| 2020/12/21 | 5,000 | 5,190 | 4,965 | 5,120 | 344,200 |
| 2020/12/18 | 5,010 | 5,020 | 4,890 | 4,900 | 193,700 |
| 2020/12/17 | 5,010 | 5,020 | 4,870 | 5,010 | 208,900 |
| 2020/12/16 | 4,930 | 5,040 | 4,910 | 5,010 | 329,500 |
| 2020/12/15 | 5,030 | 5,030 | 4,805 | 4,805 | 312,500 |
| 2020/12/14 | 5,070 | 5,070 | 4,915 | 4,965 | 351,400 |
| 2020/12/11 | 4,940 | 5,070 | 4,870 | 5,040 | 354,400 |
| 2020/12/10 | 4,900 | 4,930 | 4,670 | 4,850 | 654,400 |
| 2020/12/09 | 5,130 | 5,220 | 4,930 | 4,985 | 246,100 |
| 2020/12/08 | 5,100 | 5,160 | 5,030 | 5,070 | 197,300 |
| 2020/12/07 | 5,130 | 5,270 | 5,010 | 5,140 | 259,700 |
| 2020/12/04 | 5,200 | 5,400 | 5,050 | 5,120 | 342,700 |
| 2020/12/03 | 5,530 | 5,550 | 5,210 | 5,270 | 329,200 |
| 2020/12/02 | 5,660 | 5,720 | 5,430 | 5,510 | 378,500 |
| 2020/12/01 | 5,400 | 5,640 | 5,290 | 5,620 | 581,400 |
| 2020/11/30 | 5,480 | 5,550 | 5,220 | 5,300 | 425,200 |
| 2020/11/27 | 5,200 | 5,460 | 5,150 | 5,380 | 652,300 |
| 2020/11/26 | 5,020 | 5,210 | 4,985 | 5,110 | 360,900 |
| 2020/11/25 | 5,080 | 5,160 | 4,845 | 4,925 | 334,500 |
| 2020/11/24 | 5,240 | 5,240 | 5,050 | 5,070 | 324,300 |
| 2020/11/20 | 4,955 | 5,230 | 4,955 | 5,190 | 460,400 |
| 2020/11/19 | 4,940 | 5,010 | 4,820 | 4,995 | 305,000 |
| 2020/11/18 | 4,940 | 4,960 | 4,685 | 4,800 | 662,700 |
| 2020/11/17 | 5,150 | 5,280 | 4,890 | 4,990 | 440,000 |
| 2020/11/16 | 5,170 | 5,270 | 5,130 | 5,200 | 366,900 |
| 2020/11/13 | 5,100 | 5,330 | 5,020 | 5,270 | 470,900 |
| 2020/11/12 | 5,150 | 5,280 | 4,960 | 5,090 | 460,700 |
| 2020/11/11 | 4,750 | 5,030 | 4,600 | 4,935 | 1,114,300 |
| 2020/11/10 | 5,420 | 5,420 | 5,020 | 5,020 | 845,900 |
| 2020/11/09 | 6,000 | 6,050 | 5,830 | 6,020 | 341,900 |
| 2020/11/06 | 5,920 | 6,220 | 5,760 | 5,900 | 652,500 |
| 2020/11/05 | 5,650 | 6,020 | 5,610 | 5,950 | 791,100 |
| 2020/11/04 | 5,400 | 5,550 | 5,170 | 5,540 | 526,900 |
| 2020/11/02 | 5,670 | 5,690 | 5,080 | 5,200 | 700,200 |
| 2020/10/30 | 5,750 | 6,070 | 5,400 | 5,490 | 1,837,000 |
| 2020/10/29 | 4,995 | 5,370 | 4,930 | 5,310 | 674,800 |
| 2020/10/28 | 4,915 | 5,000 | 4,850 | 4,925 | 321,100 |
| 2020/10/27 | 4,500 | 5,200 | 4,475 | 4,955 | 859,200 |
| 2020/10/26 | 4,985 | 5,070 | 4,670 | 4,680 | 680,300 |
| 2020/10/23 | 5,050 | 5,090 | 4,730 | 4,985 | 915,900 |
| 2020/10/22 | 5,300 | 5,300 | 5,060 | 5,180 | 668,200 |
| 2020/10/21 | 5,470 | 5,540 | 5,340 | 5,380 | 237,800 |
| 2020/10/20 | 5,390 | 5,470 | 5,330 | 5,450 | 235,200 |
| 2020/10/19 | 5,480 | 5,480 | 5,310 | 5,390 | 290,600 |
| 2020/10/16 | 5,480 | 5,540 | 5,320 | 5,380 | 360,600 |
| 2020/10/15 | 5,450 | 5,670 | 5,250 | 5,450 | 740,900 |
| 2020/10/14 | 5,190 | 5,490 | 5,150 | 5,490 | 541,300 |
| 2020/10/13 | 5,400 | 5,400 | 5,140 | 5,150 | 580,300 |
| 2020/10/12 | 5,550 | 5,590 | 5,260 | 5,380 | 547,400 |
| 2020/10/09 | 5,300 | 5,470 | 5,180 | 5,400 | 594,800 |
| 2020/10/08 | 5,140 | 5,290 | 5,110 | 5,240 | 381,800 |
| 2020/10/07 | 4,975 | 5,170 | 4,950 | 5,140 | 429,300 |
| 2020/10/06 | 4,900 | 5,020 | 4,820 | 4,960 | 460,600 |
| 2020/10/05 | 4,845 | 4,870 | 4,740 | 4,830 | 434,300 |
| 2020/10/02 | 4,700 | 4,950 | 4,660 | 4,760 | 1,031,800 |
| 2020/09/30 | 4,680 | 4,760 | 4,535 | 4,630 | 540,800 |
| 2020/09/29 | 4,440 | 4,650 | 4,405 | 4,570 | 366,300 |
| 2020/09/29 | 1 -> 2.00 分割 | ||||
| 2020/09/28 | 9,340 | 9,340 | 8,540 | 8,840 | 379,400 |
| 2020/09/25 | 9,100 | 9,300 | 8,850 | 9,300 | 286,100 |
| 2020/09/24 | 8,840 | 9,210 | 8,630 | 8,810 | 360,400 |
| 2020/09/23 | 8,880 | 9,040 | 8,720 | 8,860 | 436,100 |
| 2020/09/18 | 8,400 | 8,580 | 8,310 | 8,580 | 134,800 |
| 2020/09/17 | 8,310 | 8,400 | 8,180 | 8,270 | 101,600 |
| 2020/09/16 | 8,490 | 8,630 | 8,360 | 8,410 | 166,300 |
| 2020/09/15 | 8,140 | 8,530 | 8,080 | 8,390 | 239,800 |
| 2020/09/14 | 7,990 | 8,170 | 7,880 | 7,990 | 129,000 |
| 2020/09/11 | 7,810 | 7,950 | 7,720 | 7,840 | 170,700 |
| 2020/09/10 | 7,740 | 8,090 | 7,710 | 7,900 | 225,100 |
| 2020/09/09 | 7,450 | 7,680 | 7,400 | 7,590 | 191,900 |
| 2020/09/08 | 7,990 | 8,040 | 7,630 | 7,640 | 205,500 |
| 2020/09/07 | 7,900 | 8,050 | 7,790 | 8,010 | 203,500 |
| 2020/09/04 | 7,850 | 8,060 | 7,730 | 7,860 | 165,500 |
| 2020/09/03 | 8,320 | 8,320 | 8,040 | 8,110 | 161,600 |
| 2020/09/02 | 8,480 | 8,480 | 8,170 | 8,310 | 175,700 |
| 2020/09/01 | 8,190 | 8,330 | 8,020 | 8,270 | 208,500 |
| 2020/08/31 | 8,020 | 8,150 | 7,940 | 8,040 | 203,100 |
| 2020/08/28 | 8,390 | 8,390 | 7,780 | 7,960 | 256,700 |
| 2020/08/27 | 8,460 | 8,630 | 8,300 | 8,300 | 152,700 |
| 2020/08/26 | 8,340 | 8,520 | 8,210 | 8,440 | 174,300 |
| 2020/08/25 | 8,760 | 8,800 | 8,380 | 8,390 | 302,300 |
| 2020/08/24 | 8,830 | 9,040 | 8,650 | 8,900 | 309,400 |
| 2020/08/21 | 8,620 | 8,680 | 8,430 | 8,600 | 180,900 |
| 2020/08/20 | 8,580 | 8,680 | 8,350 | 8,420 | 204,000 |
| 2020/08/19 | 8,470 | 8,750 | 8,450 | 8,690 | 326,200 |
| 2020/08/18 | 8,090 | 8,820 | 8,070 | 8,400 | 562,100 |
| 2020/08/17 | 7,640 | 8,080 | 7,620 | 8,010 | 391,200 |
| 2020/08/14 | 7,540 | 8,400 | 7,510 | 7,770 | 1,142,800 |
| 2020/08/13 | 7,000 | 7,130 | 6,780 | 7,090 | 243,900 |
| 2020/08/12 | 7,340 | 7,340 | 6,780 | 6,910 | 376,700 |
| 2020/08/11 | 7,650 | 7,650 | 7,220 | 7,490 | 269,600 |
| 2020/08/07 | 7,560 | 7,680 | 7,480 | 7,620 | 273,800 |
| 2020/08/06 | 7,490 | 7,760 | 7,400 | 7,700 | 220,700 |
| 2020/08/05 | 7,440 | 7,580 | 7,310 | 7,360 | 181,200 |
| 2020/08/04 | 7,420 | 7,590 | 7,320 | 7,360 | 143,000 |
| 2020/08/03 | 7,300 | 7,380 | 7,120 | 7,300 | 133,400 |
| 2020/07/31 | 7,190 | 7,340 | 7,030 | 7,200 | 166,600 |
| 2020/07/30 | 7,200 | 7,480 | 7,190 | 7,320 | 221,900 |
| 2020/07/29 | 7,110 | 7,200 | 7,000 | 7,150 | 167,800 |
| 2020/07/28 | 7,130 | 7,230 | 7,080 | 7,110 | 153,400 |
| 2020/07/27 | 6,990 | 7,240 | 6,930 | 7,140 | 181,900 |
| 2020/07/22 | 6,850 | 7,150 | 6,800 | 7,080 | 203,200 |
| 2020/07/21 | 6,680 | 6,900 | 6,640 | 6,880 | 138,900 |
| 2020/07/20 | 6,800 | 6,800 | 6,500 | 6,510 | 168,700 |
| 2020/07/17 | 6,710 | 6,800 | 6,430 | 6,770 | 220,100 |
| 2020/07/16 | 6,880 | 7,040 | 6,760 | 6,790 | 181,300 |
| 2020/07/15 | 6,910 | 7,020 | 6,790 | 6,890 | 160,400 |
| 2020/07/14 | 7,120 | 7,220 | 6,830 | 6,910 | 345,000 |
| 2020/07/13 | 7,200 | 7,340 | 7,100 | 7,270 | 202,000 |
| 2020/07/10 | 7,150 | 7,430 | 7,040 | 7,250 | 396,400 |
| 2020/07/09 | 7,050 | 7,240 | 6,950 | 7,080 | 493,900 |
| 2020/07/08 | 6,550 | 7,050 | 6,470 | 6,900 | 708,100 |
| 2020/07/07 | 6,600 | 6,620 | 6,300 | 6,450 | 199,600 |
| 2020/07/06 | 6,450 | 6,590 | 6,320 | 6,560 | 194,000 |
| 2020/07/03 | 6,160 | 6,440 | 6,160 | 6,350 | 166,200 |
| 2020/07/02 | 6,410 | 6,410 | 6,160 | 6,200 | 200,900 |
| 2020/07/01 | 6,450 | 6,520 | 6,300 | 6,310 | 253,800 |
| 2020/06/30 | 6,390 | 6,430 | 6,180 | 6,350 | 256,500 |
| 2020/06/29 | 6,400 | 6,520 | 6,130 | 6,200 | 334,600 |
| 2020/06/26 | 6,370 | 6,440 | 6,210 | 6,370 | 309,500 |
| 2020/06/25 | 6,250 | 6,360 | 6,130 | 6,280 | 347,300 |
| 2020/06/24 | 6,090 | 6,450 | 5,980 | 6,310 | 484,800 |
| 2020/06/23 | 6,340 | 6,360 | 5,990 | 6,000 | 482,700 |
| 2020/06/22 | 6,360 | 6,460 | 6,310 | 6,380 | 189,600 |
| 2020/06/19 | 6,680 | 6,690 | 6,340 | 6,460 | 512,600 |
| 2020/06/18 | 6,450 | 6,790 | 6,120 | 6,630 | 2,201,700 |
| 2020/06/17 | 6,690 | 6,860 | 6,580 | 6,700 | 216,100 |
| 2020/06/16 | 6,700 | 6,820 | 6,540 | 6,630 | 260,000 |
| 2020/06/15 | 6,920 | 7,100 | 6,680 | 6,680 | 144,900 |
| 2020/06/12 | 6,620 | 7,070 | 6,600 | 7,020 | 181,300 |
| 2020/06/11 | 7,330 | 7,400 | 7,010 | 7,070 | 142,600 |
| 2020/06/10 | 7,250 | 7,490 | 7,150 | 7,360 | 189,500 |
| 2020/06/09 | 7,790 | 7,800 | 7,360 | 7,370 | 195,700 |
| 2020/06/08 | 7,730 | 8,030 | 7,600 | 7,790 | 211,300 |
| 2020/06/05 | 7,460 | 7,590 | 7,360 | 7,580 | 121,500 |
| 2020/06/04 | 7,770 | 7,820 | 7,440 | 7,560 | 265,200 |
| 2020/06/03 | 7,950 | 8,240 | 7,770 | 7,800 | 185,300 |
| 2020/06/02 | 8,020 | 8,170 | 7,810 | 7,950 | 211,400 |
| 2020/06/01 | 7,720 | 8,230 | 7,720 | 8,050 | 377,900 |
| 2020/05/29 | 7,220 | 7,570 | 7,020 | 7,570 | 482,200 |
| 2020/05/28 | 6,780 | 7,370 | 6,750 | 7,230 | 472,400 |
| 2020/05/27 | 6,540 | 6,680 | 6,470 | 6,590 | 89,400 |
| 2020/05/26 | 6,560 | 6,830 | 6,450 | 6,570 | 172,800 |
| 2020/05/25 | 6,760 | 6,930 | 6,520 | 6,560 | 199,000 |
| 2020/05/22 | 6,990 | 7,070 | 6,620 | 6,720 | 198,000 |
| 2020/05/21 | 7,120 | 7,130 | 6,430 | 6,780 | 319,900 |
| 2020/05/20 | 7,130 | 7,500 | 7,120 | 7,250 | 234,600 |
| 2020/05/19 | 7,080 | 7,450 | 7,000 | 7,260 | 371,000 |
| 2020/05/18 | 7,160 | 7,610 | 7,150 | 7,410 | 422,300 |
| 2020/05/15 | 6,220 | 6,720 | 6,000 | 6,610 | 523,500 |
| 2020/05/14 | 5,710 | 5,850 | 5,450 | 5,730 | 242,300 |
| 2020/05/13 | 5,350 | 5,640 | 5,250 | 5,640 | 110,700 |
| 2020/05/12 | 5,450 | 5,800 | 5,360 | 5,420 | 122,300 |
| 2020/05/11 | 5,400 | 5,510 | 5,340 | 5,480 | 70,800 |
| 2020/05/08 | 5,450 | 5,480 | 5,310 | 5,400 | 61,300 |
| 2020/05/07 | 5,370 | 5,460 | 5,290 | 5,410 | 81,500 |
| 2020/05/01 | 5,250 | 5,320 | 5,180 | 5,280 | 52,600 |
| 2020/04/30 | 5,400 | 5,470 | 5,140 | 5,240 | 91,600 |
| 2020/04/28 | 5,500 | 5,550 | 5,350 | 5,420 | 50,200 |
| 2020/04/27 | 5,610 | 5,640 | 5,400 | 5,460 | 57,600 |
| 2020/04/24 | 5,440 | 5,600 | 5,310 | 5,570 | 79,300 |
| 2020/04/23 | 5,210 | 5,590 | 5,210 | 5,460 | 95,900 |
| 2020/04/22 | 5,160 | 5,230 | 5,020 | 5,200 | 54,300 |
| 2020/04/21 | 5,510 | 5,600 | 5,150 | 5,250 | 64,100 |
| 2020/04/20 | 5,500 | 5,640 | 5,420 | 5,610 | 69,800 |
| 2020/04/17 | 5,570 | 5,580 | 5,410 | 5,520 | 97,600 |
| 2020/04/16 | 5,440 | 5,560 | 5,300 | 5,550 | 167,900 |
| 2020/04/15 | 5,000 | 5,430 | 4,940 | 5,380 | 283,900 |
| 2020/04/14 | 5,010 | 5,010 | 4,910 | 4,980 | 76,600 |
| 2020/04/13 | 5,020 | 5,020 | 4,905 | 4,995 | 39,100 |
| 2020/04/10 | 4,970 | 5,040 | 4,855 | 4,965 | 58,100 |
| 2020/04/09 | 4,825 | 5,050 | 4,810 | 5,040 | 153,700 |
| 2020/04/08 | 4,915 | 4,935 | 4,665 | 4,755 | 108,500 |
| 2020/04/07 | 5,100 | 5,140 | 4,770 | 4,905 | 146,700 |
| 2020/04/06 | 4,950 | 5,100 | 4,860 | 4,980 | 134,100 |
| 2020/04/03 | 4,995 | 5,040 | 4,735 | 4,860 | 162,200 |
| 2020/04/02 | 5,050 | 5,140 | 4,760 | 4,800 | 244,800 |
| 2020/04/01 | 4,890 | 5,150 | 4,515 | 4,560 | 209,700 |
| 2020/03/31 | 4,630 | 4,765 | 4,515 | 4,650 | 85,900 |
| 2020/03/30 | 4,465 | 4,890 | 4,335 | 4,490 | 136,600 |
| 2020/03/27 | 4,195 | 4,685 | 4,065 | 4,675 | 169,800 |
| 2020/03/26 | 4,080 | 4,185 | 3,985 | 3,985 | 55,200 |
| 2020/03/25 | 4,105 | 4,250 | 3,960 | 4,225 | 138,500 |
| 2020/03/24 | 3,585 | 4,010 | 3,560 | 3,895 | 233,400 |
| 2020/03/23 | 3,585 | 3,600 | 3,245 | 3,310 | 168,300 |
| 2020/03/19 | 4,125 | 4,145 | 3,520 | 3,655 | 209,900 |
| 2020/03/18 | 4,175 | 4,340 | 4,040 | 4,055 | 135,900 |
| 2020/03/17 | 3,950 | 4,240 | 3,780 | 4,115 | 240,500 |
| 2020/03/16 | 4,265 | 4,430 | 4,000 | 4,020 | 143,700 |
| 2020/03/13 | 3,870 | 4,245 | 3,815 | 4,125 | 128,500 |
| 2020/03/12 | 4,110 | 4,280 | 4,015 | 4,185 | 129,400 |
| 2020/03/11 | 4,390 | 4,600 | 4,220 | 4,320 | 125,000 |
| 2020/03/10 | 3,925 | 4,645 | 3,640 | 4,390 | 196,200 |
| 2020/03/09 | 4,305 | 4,315 | 3,845 | 4,020 | 168,900 |
| 2020/03/06 | 4,450 | 4,585 | 4,300 | 4,445 | 124,700 |
| 2020/03/05 | 4,450 | 4,605 | 4,350 | 4,520 | 160,500 |
| 2020/03/04 | 4,565 | 4,630 | 4,265 | 4,325 | 202,600 |
| 2020/03/03 | 4,850 | 4,885 | 4,550 | 4,570 | 130,500 |
| 2020/03/02 | 4,425 | 4,980 | 4,425 | 4,570 | 140,100 |
| 2020/02/28 | 4,470 | 4,575 | 4,200 | 4,425 | 174,600 |
| 2020/02/27 | 4,870 | 4,870 | 4,605 | 4,670 | 81,200 |
| 2020/02/26 | 4,690 | 4,890 | 4,595 | 4,800 | 122,800 |
| 2020/02/25 | 4,670 | 4,845 | 4,670 | 4,700 | 95,300 |
| 2020/02/21 | 4,965 | 5,040 | 4,890 | 4,950 | 137,300 |
| 2020/02/20 | 5,140 | 5,170 | 4,990 | 5,040 | 69,500 |
| 2020/02/19 | 5,140 | 5,200 | 5,020 | 5,060 | 46,400 |
| 2020/02/18 | 5,240 | 5,260 | 4,860 | 5,090 | 119,600 |
| 2020/02/17 | 5,330 | 5,430 | 5,120 | 5,290 | 94,500 |
| 2020/02/14 | 5,430 | 5,610 | 5,400 | 5,410 | 77,100 |
| 2020/02/13 | 5,600 | 5,700 | 5,520 | 5,570 | 143,700 |
| 2020/02/12 | 5,230 | 5,500 | 5,230 | 5,500 | 154,500 |
| 2020/02/10 | 5,300 | 5,320 | 4,950 | 5,170 | 384,500 |
| 2020/02/07 | 5,420 | 5,560 | 5,320 | 5,470 | 110,400 |
| 2020/02/06 | 5,580 | 5,690 | 5,430 | 5,490 | 113,900 |
| 2020/02/05 | 5,400 | 5,680 | 5,370 | 5,530 | 153,300 |
| 2020/02/04 | 5,350 | 5,370 | 5,160 | 5,290 | 156,500 |
| 2020/02/03 | 5,200 | 5,460 | 5,160 | 5,390 | 152,600 |
| 2020/01/31 | 5,580 | 5,720 | 5,320 | 5,400 | 255,800 |
| 2020/01/30 | 5,980 | 6,170 | 5,360 | 5,480 | 494,900 |
| 2020/01/29 | 5,760 | 5,980 | 5,730 | 5,890 | 296,900 |
| 2020/01/28 | 5,320 | 5,750 | 5,290 | 5,710 | 252,500 |
| 2020/01/27 | 5,540 | 5,730 | 5,480 | 5,520 | 214,500 |
| 2020/01/24 | 5,580 | 5,850 | 5,550 | 5,720 | 312,500 |
| 2020/01/23 | 5,370 | 5,630 | 5,250 | 5,590 | 362,400 |
| 2020/01/22 | 5,230 | 5,540 | 5,150 | 5,470 | 371,400 |
| 2020/01/21 | 5,160 | 5,230 | 4,985 | 5,190 | 181,200 |
| 2020/01/20 | 4,930 | 5,250 | 4,915 | 5,200 | 330,900 |
| 2020/01/17 | 4,915 | 5,070 | 4,830 | 4,930 | 508,500 |
| 2020/01/16 | 4,640 | 4,985 | 4,640 | 4,945 | 508,400 |
| 2020/01/15 | 4,515 | 4,640 | 4,425 | 4,600 | 140,800 |
| 2020/01/14 | 4,430 | 4,520 | 4,420 | 4,495 | 61,500 |
| 2020/01/10 | 4,440 | 4,480 | 4,280 | 4,430 | 69,900 |
| 2020/01/09 | 4,600 | 4,610 | 4,415 | 4,460 | 169,500 |
| 2020/01/08 | 4,350 | 4,500 | 4,210 | 4,500 | 153,100 |
| 2020/01/07 | 4,430 | 4,500 | 4,320 | 4,400 | 118,800 |
| 2020/01/06 | 4,320 | 4,410 | 4,230 | 4,305 | 153,100 |