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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,470 | 8,650 | 8,320 | 8,580 | 517,000 |
| 2021/12/29 | 8,530 | 9,080 | 8,480 | 8,620 | 1,989,500 |
| 2021/12/28 | 8,590 | 8,660 | 8,410 | 8,540 | 314,100 |
| 2021/12/27 | 8,650 | 8,650 | 8,340 | 8,520 | 368,200 |
| 2021/12/24 | 8,040 | 8,450 | 8,000 | 8,390 | 480,300 |
| 2021/12/23 | 7,770 | 8,000 | 7,640 | 7,910 | 308,400 |
| 2021/12/22 | 7,480 | 7,710 | 7,310 | 7,670 | 319,100 |
| 2021/12/21 | 7,500 | 7,620 | 7,380 | 7,480 | 264,900 |
| 2021/12/20 | 7,290 | 7,440 | 7,190 | 7,380 | 331,700 |
| 2021/12/17 | 7,550 | 7,590 | 7,240 | 7,340 | 299,900 |
| 2021/12/16 | 7,920 | 7,990 | 7,760 | 7,770 | 335,200 |
| 2021/12/15 | 7,710 | 7,830 | 7,380 | 7,530 | 560,400 |
| 2021/12/14 | 8,000 | 8,000 | 7,740 | 7,860 | 242,000 |
| 2021/12/13 | 8,000 | 8,200 | 7,950 | 8,010 | 172,400 |
| 2021/12/10 | 8,100 | 8,110 | 7,930 | 7,950 | 212,500 |
| 2021/12/09 | 8,290 | 8,630 | 8,170 | 8,250 | 292,500 |
| 2021/12/08 | 8,290 | 8,400 | 8,150 | 8,330 | 302,100 |
| 2021/12/07 | 7,990 | 8,080 | 7,880 | 8,010 | 326,800 |
| 2021/12/06 | 8,390 | 8,410 | 7,640 | 7,810 | 540,400 |
| 2021/12/03 | 8,300 | 8,550 | 8,160 | 8,540 | 296,300 |
| 2021/12/02 | 8,200 | 8,590 | 8,180 | 8,410 | 320,300 |
| 2021/12/01 | 9,000 | 9,120 | 8,330 | 8,330 | 571,500 |
| 2021/11/30 | 9,270 | 9,300 | 8,960 | 9,120 | 394,800 |
| 2021/11/29 | 9,240 | 9,470 | 9,150 | 9,270 | 436,900 |
| 2021/11/26 | 9,290 | 9,380 | 9,120 | 9,240 | 275,100 |
| 2021/11/25 | 9,360 | 9,470 | 9,190 | 9,240 | 440,000 |
| 2021/11/24 | 9,300 | 9,430 | 8,830 | 9,420 | 1,105,000 |
| 2021/11/22 | 8,580 | 9,090 | 8,550 | 8,980 | 247,300 |
| 2021/11/19 | 8,660 | 8,760 | 8,520 | 8,620 | 133,000 |
| 2021/11/18 | 8,700 | 8,720 | 8,490 | 8,660 | 155,400 |
| 2021/11/17 | 9,070 | 9,090 | 8,640 | 8,710 | 246,500 |
| 2021/11/16 | 8,700 | 9,050 | 8,680 | 9,000 | 327,300 |
| 2021/11/15 | 8,200 | 8,690 | 8,180 | 8,650 | 299,500 |
| 2021/11/12 | 8,180 | 8,220 | 7,970 | 8,090 | 308,300 |
| 2021/11/11 | 8,280 | 8,490 | 8,150 | 8,210 | 175,600 |
| 2021/11/10 | 7,880 | 8,380 | 7,770 | 8,320 | 269,600 |
| 2021/11/09 | 8,230 | 8,290 | 7,850 | 7,910 | 363,500 |
| 2021/11/08 | 8,380 | 8,640 | 8,190 | 8,230 | 414,100 |
| 2021/11/05 | 8,700 | 8,770 | 8,460 | 8,680 | 173,100 |
| 2021/11/04 | 8,660 | 8,770 | 8,560 | 8,630 | 243,500 |
| 2021/11/02 | 8,740 | 8,790 | 8,430 | 8,510 | 227,500 |
| 2021/11/01 | 8,730 | 8,760 | 8,600 | 8,740 | 137,900 |
| 2021/10/29 | 8,500 | 8,540 | 8,310 | 8,540 | 227,900 |
| 2021/10/28 | 8,440 | 8,570 | 8,230 | 8,560 | 187,300 |
| 2021/10/27 | 8,480 | 8,600 | 8,350 | 8,380 | 238,800 |
| 2021/10/26 | 8,650 | 8,650 | 8,420 | 8,560 | 232,300 |
| 2021/10/25 | 8,330 | 8,530 | 8,210 | 8,520 | 251,500 |
| 2021/10/22 | 8,100 | 8,510 | 8,090 | 8,430 | 244,800 |
| 2021/10/21 | 8,270 | 8,370 | 8,090 | 8,180 | 284,500 |
| 2021/10/20 | 8,350 | 8,620 | 8,280 | 8,280 | 592,500 |
| 2021/10/19 | 7,860 | 8,230 | 7,830 | 8,220 | 431,800 |
| 2021/10/18 | 7,800 | 7,840 | 7,620 | 7,790 | 225,300 |
| 2021/10/15 | 7,350 | 7,700 | 7,330 | 7,700 | 328,400 |
| 2021/10/14 | 7,070 | 7,320 | 7,010 | 7,280 | 266,000 |
| 2021/10/13 | 6,940 | 7,080 | 6,920 | 7,000 | 119,800 |
| 2021/10/12 | 7,190 | 7,190 | 6,920 | 6,940 | 184,200 |
| 2021/10/11 | 7,160 | 7,210 | 6,920 | 7,210 | 236,300 |
| 2021/10/08 | 7,170 | 7,320 | 7,130 | 7,240 | 228,400 |
| 2021/10/07 | 6,890 | 7,240 | 6,890 | 7,140 | 293,800 |
| 2021/10/06 | 6,870 | 7,100 | 6,740 | 6,830 | 369,100 |
| 2021/10/05 | 6,830 | 6,860 | 6,570 | 6,720 | 441,900 |
| 2021/10/04 | 7,530 | 7,530 | 6,930 | 7,030 | 375,000 |
| 2021/10/01 | 7,630 | 7,770 | 7,530 | 7,600 | 234,500 |
| 2021/09/30 | 7,500 | 7,780 | 7,490 | 7,700 | 280,000 |
| 2021/09/29 | 7,330 | 7,450 | 7,220 | 7,430 | 234,100 |
| 2021/09/28 | 7,650 | 7,810 | 7,470 | 7,560 | 239,000 |
| 2021/09/27 | 7,620 | 7,890 | 7,620 | 7,800 | 204,300 |
| 2021/09/24 | 7,530 | 7,670 | 7,450 | 7,620 | 173,000 |
| 2021/09/22 | 7,510 | 7,620 | 7,320 | 7,400 | 186,100 |
| 2021/09/21 | 7,480 | 7,690 | 7,450 | 7,590 | 295,800 |
| 2021/09/17 | 7,650 | 7,850 | 7,560 | 7,820 | 232,300 |
| 2021/09/16 | 7,970 | 7,980 | 7,590 | 7,720 | 377,800 |
| 2021/09/15 | 7,900 | 8,090 | 7,890 | 8,060 | 145,000 |
| 2021/09/14 | 8,020 | 8,030 | 7,790 | 7,930 | 196,900 |
| 2021/09/13 | 7,970 | 8,190 | 7,920 | 8,070 | 210,400 |
| 2021/09/10 | 7,800 | 7,900 | 7,660 | 7,900 | 154,900 |
| 2021/09/09 | 7,680 | 7,870 | 7,660 | 7,830 | 199,900 |
| 2021/09/08 | 7,670 | 7,860 | 7,640 | 7,830 | 220,400 |
| 2021/09/07 | 7,760 | 7,810 | 7,570 | 7,650 | 270,600 |
| 2021/09/06 | 7,600 | 7,820 | 7,600 | 7,680 | 219,500 |
| 2021/09/03 | 7,440 | 7,590 | 7,380 | 7,490 | 230,100 |
| 2021/09/02 | 7,690 | 7,740 | 7,370 | 7,440 | 439,100 |
| 2021/09/01 | 7,550 | 7,680 | 7,450 | 7,660 | 376,200 |
| 2021/08/31 | 7,180 | 7,560 | 7,180 | 7,540 | 591,300 |
| 2021/08/30 | 7,090 | 7,200 | 7,080 | 7,160 | 249,300 |
| 2021/08/27 | 6,820 | 7,000 | 6,690 | 6,990 | 267,900 |
| 2021/08/26 | 6,790 | 6,880 | 6,640 | 6,880 | 146,400 |
| 2021/08/25 | 6,800 | 6,900 | 6,720 | 6,880 | 217,100 |
| 2021/08/24 | 7,100 | 7,130 | 6,790 | 6,830 | 379,700 |
| 2021/08/23 | 6,680 | 7,060 | 6,560 | 7,060 | 528,300 |
| 2021/08/20 | 6,230 | 6,650 | 6,220 | 6,650 | 563,500 |
| 2021/08/19 | 6,020 | 6,280 | 6,020 | 6,140 | 161,700 |
| 2021/08/18 | 5,800 | 6,130 | 5,770 | 6,120 | 279,200 |
| 2021/08/17 | 5,980 | 6,050 | 5,880 | 5,880 | 138,800 |
| 2021/08/16 | 6,300 | 6,390 | 5,920 | 5,960 | 327,600 |
| 2021/08/13 | 6,250 | 6,400 | 6,150 | 6,250 | 215,100 |
| 2021/08/12 | 6,180 | 6,250 | 6,090 | 6,180 | 202,800 |
| 2021/08/11 | 6,250 | 6,420 | 6,150 | 6,180 | 295,100 |
| 2021/08/10 | 6,040 | 6,160 | 5,870 | 6,110 | 291,700 |
| 2021/08/06 | 6,000 | 6,310 | 5,920 | 6,140 | 650,500 |
| 2021/08/05 | 5,570 | 5,750 | 5,540 | 5,700 | 178,700 |
| 2021/08/04 | 5,550 | 5,610 | 5,530 | 5,550 | 83,500 |
| 2021/08/03 | 5,520 | 5,670 | 5,510 | 5,580 | 193,300 |
| 2021/08/02 | 5,600 | 5,670 | 5,530 | 5,580 | 159,400 |
| 2021/07/30 | 5,700 | 5,740 | 5,590 | 5,600 | 155,600 |
| 2021/07/29 | 5,830 | 5,870 | 5,740 | 5,750 | 191,700 |
| 2021/07/28 | 5,860 | 5,920 | 5,750 | 5,830 | 181,000 |
| 2021/07/27 | 6,130 | 6,170 | 5,960 | 5,990 | 199,200 |
| 2021/07/26 | 6,180 | 6,180 | 6,020 | 6,110 | 182,800 |
| 2021/07/21 | 5,930 | 6,040 | 5,900 | 5,980 | 224,700 |
| 2021/07/20 | 5,620 | 5,820 | 5,620 | 5,780 | 136,200 |
| 2021/07/19 | 5,620 | 5,770 | 5,570 | 5,680 | 107,200 |
| 2021/07/16 | 5,680 | 5,680 | 5,580 | 5,670 | 143,400 |
| 2021/07/15 | 5,800 | 5,880 | 5,670 | 5,680 | 140,400 |
| 2021/07/14 | 5,860 | 6,000 | 5,850 | 5,860 | 148,800 |
| 2021/07/13 | 6,000 | 6,010 | 5,700 | 5,820 | 360,400 |
| 2021/07/12 | 6,090 | 6,140 | 5,960 | 6,090 | 288,400 |
| 2021/07/09 | 5,870 | 6,080 | 5,850 | 6,050 | 353,700 |
| 2021/07/08 | 5,900 | 6,000 | 5,830 | 5,920 | 285,100 |
| 2021/07/07 | 5,830 | 5,970 | 5,800 | 5,960 | 267,700 |
| 2021/07/06 | 5,770 | 5,880 | 5,750 | 5,880 | 321,500 |
| 2021/07/05 | 5,650 | 5,710 | 5,540 | 5,670 | 210,900 |
| 2021/07/02 | 5,460 | 5,600 | 5,430 | 5,600 | 171,700 |
| 2021/07/01 | 5,460 | 5,640 | 5,460 | 5,480 | 195,800 |
| 2021/06/30 | 5,440 | 5,580 | 5,380 | 5,540 | 512,100 |
| 2021/06/29 | 5,140 | 5,270 | 5,130 | 5,200 | 239,500 |
| 2021/06/28 | 5,030 | 5,130 | 5,030 | 5,070 | 47,100 |
| 2021/06/25 | 5,050 | 5,130 | 4,990 | 5,050 | 80,700 |
| 2021/06/24 | 5,040 | 5,090 | 4,960 | 5,040 | 97,800 |
| 2021/06/23 | 5,150 | 5,220 | 5,050 | 5,070 | 170,700 |
| 2021/06/22 | 5,070 | 5,170 | 5,030 | 5,110 | 288,400 |
| 2021/06/21 | 4,695 | 4,890 | 4,695 | 4,875 | 162,700 |
| 2021/06/18 | 4,800 | 4,975 | 4,780 | 4,825 | 389,000 |
| 2021/06/17 | 4,915 | 4,925 | 4,710 | 4,795 | 182,100 |
| 2021/06/16 | 4,910 | 5,000 | 4,860 | 4,990 | 168,800 |
| 2021/06/15 | 4,970 | 5,050 | 4,950 | 5,010 | 264,500 |
| 2021/06/14 | 4,665 | 4,885 | 4,605 | 4,885 | 256,500 |
| 2021/06/11 | 4,650 | 4,745 | 4,645 | 4,710 | 248,400 |
| 2021/06/10 | 4,445 | 4,620 | 4,445 | 4,595 | 208,200 |
| 2021/06/09 | 4,400 | 4,485 | 4,350 | 4,445 | 306,600 |
| 2021/06/08 | 4,390 | 4,460 | 4,285 | 4,385 | 469,600 |
| 2021/06/07 | 4,500 | 4,505 | 4,330 | 4,345 | 343,100 |
| 2021/06/04 | 4,600 | 4,610 | 4,360 | 4,390 | 229,400 |
| 2021/06/03 | 4,725 | 4,735 | 4,605 | 4,640 | 183,800 |
| 2021/06/02 | 4,865 | 4,905 | 4,750 | 4,795 | 171,800 |
| 2021/06/01 | 4,930 | 4,930 | 4,770 | 4,795 | 151,100 |
| 2021/05/31 | 4,915 | 4,950 | 4,825 | 4,940 | 162,700 |
| 2021/05/28 | 4,900 | 4,935 | 4,835 | 4,865 | 155,400 |
| 2021/05/27 | 4,845 | 4,960 | 4,770 | 4,960 | 408,800 |
| 2021/05/26 | 4,800 | 4,865 | 4,755 | 4,835 | 103,200 |
| 2021/05/25 | 4,630 | 4,870 | 4,630 | 4,840 | 230,100 |
| 2021/05/24 | 4,675 | 4,715 | 4,520 | 4,555 | 183,900 |
| 2021/05/21 | 4,610 | 4,720 | 4,575 | 4,660 | 198,900 |
| 2021/05/20 | 4,445 | 4,570 | 4,440 | 4,540 | 177,500 |
| 2021/05/19 | 4,380 | 4,485 | 4,355 | 4,440 | 143,100 |
| 2021/05/18 | 4,315 | 4,490 | 4,305 | 4,450 | 184,500 |
| 2021/05/17 | 4,545 | 4,580 | 4,345 | 4,345 | 265,900 |
| 2021/05/14 | 4,405 | 4,610 | 4,305 | 4,565 | 456,200 |
| 2021/05/13 | 4,680 | 4,680 | 4,385 | 4,395 | 449,900 |
| 2021/05/12 | 4,855 | 4,960 | 4,700 | 4,780 | 231,200 |
| 2021/05/11 | 4,880 | 4,950 | 4,755 | 4,765 | 254,800 |
| 2021/05/10 | 5,020 | 5,030 | 4,915 | 4,935 | 170,200 |
| 2021/05/07 | 5,110 | 5,150 | 5,020 | 5,060 | 145,600 |
| 2021/05/06 | 5,010 | 5,220 | 4,990 | 5,130 | 344,900 |
| 2021/04/30 | 4,895 | 4,930 | 4,830 | 4,875 | 163,600 |
| 2021/04/28 | 5,070 | 5,170 | 4,910 | 4,910 | 264,000 |
| 2021/04/27 | 5,060 | 5,080 | 4,980 | 5,060 | 157,200 |
| 2021/04/26 | 5,080 | 5,100 | 4,975 | 5,010 | 173,000 |
| 2021/04/23 | 5,150 | 5,190 | 5,030 | 5,070 | 128,300 |
| 2021/04/22 | 5,170 | 5,220 | 5,140 | 5,170 | 78,900 |
| 2021/04/21 | 5,120 | 5,170 | 5,070 | 5,120 | 141,000 |
| 2021/04/20 | 5,200 | 5,230 | 5,120 | 5,180 | 152,900 |
| 2021/04/19 | 5,250 | 5,460 | 5,220 | 5,260 | 234,500 |
| 2021/04/16 | 5,100 | 5,300 | 5,100 | 5,290 | 355,600 |
| 2021/04/15 | 5,100 | 5,140 | 5,010 | 5,060 | 320,600 |
| 2021/04/14 | 5,270 | 5,270 | 5,080 | 5,160 | 277,200 |
| 2021/04/13 | 5,480 | 5,490 | 5,220 | 5,270 | 160,400 |
| 2021/04/12 | 5,610 | 5,610 | 5,450 | 5,490 | 178,800 |
| 2021/04/09 | 5,570 | 5,600 | 5,460 | 5,570 | 304,700 |
| 2021/04/08 | 5,330 | 5,650 | 5,280 | 5,630 | 392,400 |
| 2021/04/07 | 5,200 | 5,350 | 5,140 | 5,330 | 158,300 |
| 2021/04/06 | 5,330 | 5,420 | 5,200 | 5,220 | 132,200 |
| 2021/04/05 | 5,300 | 5,370 | 5,250 | 5,260 | 105,600 |
| 2021/04/02 | 5,350 | 5,350 | 5,200 | 5,270 | 84,800 |
| 2021/04/01 | 5,220 | 5,390 | 5,190 | 5,340 | 144,800 |
| 2021/03/31 | 5,050 | 5,260 | 5,030 | 5,220 | 130,500 |
| 2021/03/30 | 5,210 | 5,210 | 5,070 | 5,070 | 109,800 |
| 2021/03/29 | 5,320 | 5,410 | 5,140 | 5,200 | 163,000 |
| 2021/03/26 | 5,150 | 5,260 | 5,130 | 5,220 | 128,600 |
| 2021/03/25 | 5,090 | 5,190 | 5,000 | 5,140 | 120,400 |
| 2021/03/24 | 5,240 | 5,330 | 5,140 | 5,140 | 107,100 |
| 2021/03/23 | 5,340 | 5,430 | 5,220 | 5,250 | 98,200 |
| 2021/03/22 | 5,190 | 5,360 | 5,120 | 5,290 | 206,400 |
| 2021/03/19 | 5,300 | 5,380 | 5,120 | 5,150 | 316,100 |
| 2021/03/18 | 5,340 | 5,490 | 5,320 | 5,420 | 223,500 |
| 2021/03/17 | 5,310 | 5,380 | 5,220 | 5,280 | 147,000 |
| 2021/03/16 | 5,330 | 5,430 | 5,290 | 5,380 | 100,300 |
| 2021/03/15 | 5,230 | 5,400 | 5,180 | 5,330 | 156,600 |
| 2021/03/12 | 5,070 | 5,330 | 5,030 | 5,300 | 340,400 |
| 2021/03/11 | 4,940 | 5,020 | 4,890 | 4,995 | 253,200 |
| 2021/03/10 | 5,090 | 5,150 | 4,965 | 4,970 | 212,000 |
| 2021/03/09 | 4,920 | 4,980 | 4,765 | 4,930 | 295,800 |
| 2021/03/08 | 5,250 | 5,260 | 4,880 | 4,930 | 348,900 |
| 2021/03/05 | 5,180 | 5,190 | 4,965 | 5,180 | 243,800 |
| 2021/03/04 | 5,140 | 5,450 | 5,000 | 5,200 | 500,800 |
| 2021/03/03 | 5,120 | 5,180 | 5,010 | 5,120 | 173,800 |
| 2021/03/02 | 5,300 | 5,310 | 5,140 | 5,170 | 210,500 |
| 2021/03/01 | 5,200 | 5,200 | 5,050 | 5,160 | 146,000 |
| 2021/02/26 | 4,970 | 5,140 | 4,905 | 5,080 | 295,700 |
| 2021/02/25 | 5,200 | 5,250 | 5,070 | 5,110 | 314,500 |
| 2021/02/24 | 5,060 | 5,130 | 4,950 | 5,000 | 241,400 |
| 2021/02/22 | 5,260 | 5,280 | 5,090 | 5,160 | 209,200 |
| 2021/02/19 | 5,340 | 5,360 | 5,090 | 5,140 | 535,100 |
| 2021/02/18 | 5,520 | 5,600 | 5,350 | 5,440 | 286,900 |
| 2021/02/17 | 5,900 | 5,940 | 5,520 | 5,540 | 436,500 |
| 2021/02/16 | 5,960 | 6,250 | 5,850 | 5,950 | 420,700 |
| 2021/02/15 | 5,910 | 6,090 | 5,720 | 5,930 | 350,500 |
| 2021/02/12 | 5,820 | 6,100 | 5,760 | 5,930 | 524,000 |
| 2021/02/10 | 5,430 | 5,930 | 5,410 | 5,820 | 1,040,400 |
| 2021/02/09 | 5,440 | 5,560 | 5,220 | 5,380 | 1,006,200 |
| 2021/02/08 | 4,835 | 4,980 | 4,710 | 4,970 | 477,000 |
| 2021/02/05 | 5,080 | 5,100 | 4,830 | 4,880 | 422,800 |
| 2021/02/04 | 5,080 | 5,120 | 4,825 | 5,030 | 593,300 |
| 2021/02/03 | 5,150 | 5,320 | 5,130 | 5,140 | 225,400 |
| 2021/02/02 | 5,150 | 5,150 | 5,060 | 5,100 | 132,400 |
| 2021/02/01 | 4,985 | 5,150 | 4,960 | 5,070 | 150,000 |
| 2021/01/29 | 5,120 | 5,180 | 4,930 | 4,985 | 370,800 |
| 2021/01/28 | 5,260 | 5,330 | 4,925 | 4,945 | 474,400 |
| 2021/01/27 | 5,420 | 5,420 | 5,270 | 5,360 | 175,100 |
| 2021/01/26 | 5,480 | 5,520 | 5,280 | 5,320 | 292,600 |
| 2021/01/25 | 5,600 | 5,600 | 5,430 | 5,510 | 202,900 |
| 2021/01/22 | 5,560 | 5,640 | 5,500 | 5,550 | 296,300 |
| 2021/01/21 | 5,280 | 5,520 | 5,270 | 5,510 | 340,700 |
| 2021/01/20 | 5,240 | 5,270 | 5,120 | 5,220 | 182,700 |
| 2021/01/19 | 5,210 | 5,290 | 5,080 | 5,240 | 237,000 |
| 2021/01/18 | 5,010 | 5,230 | 5,000 | 5,230 | 190,200 |
| 2021/01/15 | 5,050 | 5,060 | 4,935 | 5,000 | 252,000 |
| 2021/01/14 | 5,290 | 5,330 | 5,040 | 5,080 | 267,400 |
| 2021/01/13 | 5,120 | 5,260 | 5,100 | 5,210 | 164,800 |
| 2021/01/12 | 5,280 | 5,280 | 5,030 | 5,150 | 345,600 |
| 2021/01/08 | 5,490 | 5,520 | 5,240 | 5,280 | 255,200 |
| 2021/01/07 | 5,450 | 5,490 | 5,250 | 5,340 | 348,600 |
| 2021/01/06 | 5,620 | 5,770 | 5,460 | 5,460 | 256,900 |
| 2021/01/05 | 5,780 | 5,830 | 5,650 | 5,700 | 184,500 |
| 2021/01/04 | 5,820 | 5,840 | 5,590 | 5,780 | 327,200 |