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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,795 | 3,890 | 3,765 | 3,780 | 396,700 |
| 2022/12/29 | 3,775 | 3,810 | 3,685 | 3,735 | 603,300 |
| 2022/12/28 | 3,905 | 3,920 | 3,795 | 3,845 | 488,400 |
| 2022/12/27 | 3,950 | 4,030 | 3,935 | 3,975 | 400,500 |
| 2022/12/26 | 4,060 | 4,140 | 3,905 | 3,905 | 432,800 |
| 2022/12/23 | 4,030 | 4,085 | 3,950 | 4,060 | 520,900 |
| 2022/12/22 | 4,300 | 4,325 | 4,090 | 4,100 | 508,900 |
| 2022/12/21 | 4,350 | 4,365 | 4,215 | 4,245 | 726,600 |
| 2022/12/20 | 4,555 | 4,595 | 4,270 | 4,325 | 707,600 |
| 2022/12/19 | 4,785 | 4,800 | 4,630 | 4,660 | 385,500 |
| 2022/12/16 | 4,895 | 4,925 | 4,790 | 4,835 | 1,280,400 |
| 2022/12/15 | 5,090 | 5,100 | 4,980 | 4,995 | 217,400 |
| 2022/12/14 | 5,070 | 5,120 | 4,990 | 5,100 | 263,300 |
| 2022/12/13 | 5,080 | 5,110 | 4,935 | 5,010 | 290,800 |
| 2022/12/12 | 4,905 | 5,090 | 4,890 | 5,040 | 293,500 |
| 2022/12/09 | 5,130 | 5,130 | 4,945 | 4,960 | 452,600 |
| 2022/12/08 | 5,150 | 5,150 | 4,895 | 4,995 | 597,400 |
| 2022/12/07 | 5,080 | 5,220 | 5,060 | 5,200 | 298,100 |
| 2022/12/06 | 5,270 | 5,290 | 5,120 | 5,120 | 300,700 |
| 2022/12/05 | 5,240 | 5,350 | 5,170 | 5,320 | 289,000 |
| 2022/12/02 | 5,200 | 5,300 | 5,150 | 5,280 | 293,500 |
| 2022/12/01 | 5,320 | 5,320 | 5,160 | 5,190 | 344,800 |
| 2022/11/30 | 5,090 | 5,140 | 5,050 | 5,120 | 283,900 |
| 2022/11/29 | 5,190 | 5,220 | 5,120 | 5,160 | 243,200 |
| 2022/11/28 | 5,300 | 5,330 | 5,220 | 5,250 | 275,900 |
| 2022/11/25 | 5,380 | 5,400 | 5,210 | 5,260 | 188,600 |
| 2022/11/24 | 5,240 | 5,310 | 5,220 | 5,280 | 321,800 |
| 2022/11/22 | 5,270 | 5,310 | 5,100 | 5,120 | 358,100 |
| 2022/11/21 | 5,100 | 5,290 | 5,080 | 5,250 | 356,800 |
| 2022/11/18 | 5,290 | 5,320 | 5,140 | 5,170 | 359,400 |
| 2022/11/17 | 5,260 | 5,370 | 5,240 | 5,290 | 291,600 |
| 2022/11/16 | 5,390 | 5,420 | 5,200 | 5,340 | 388,200 |
| 2022/11/15 | 5,390 | 5,470 | 5,320 | 5,340 | 452,000 |
| 2022/11/14 | 5,500 | 5,550 | 5,270 | 5,490 | 797,600 |
| 2022/11/11 | 5,210 | 5,410 | 5,150 | 5,280 | 961,100 |
| 2022/11/10 | 5,050 | 5,050 | 4,880 | 4,885 | 424,700 |
| 2022/11/09 | 5,160 | 5,230 | 5,050 | 5,090 | 337,100 |
| 2022/11/08 | 5,110 | 5,230 | 4,965 | 5,060 | 512,600 |
| 2022/11/07 | 4,900 | 5,120 | 4,815 | 5,090 | 876,500 |
| 2022/11/04 | 5,000 | 5,030 | 4,855 | 4,965 | 927,300 |
| 2022/11/02 | 5,110 | 5,240 | 5,060 | 5,230 | 262,400 |
| 2022/11/01 | 5,300 | 5,300 | 5,190 | 5,210 | 271,600 |
| 2022/10/31 | 5,460 | 5,460 | 5,180 | 5,290 | 423,100 |
| 2022/10/28 | 5,250 | 5,420 | 5,150 | 5,350 | 794,500 |
| 2022/10/27 | 5,250 | 5,410 | 5,200 | 5,350 | 628,300 |
| 2022/10/26 | 5,050 | 5,260 | 5,050 | 5,220 | 718,200 |
| 2022/10/25 | 4,940 | 4,965 | 4,755 | 4,860 | 623,000 |
| 2022/10/24 | 4,905 | 4,990 | 4,875 | 4,920 | 286,400 |
| 2022/10/21 | 4,845 | 4,915 | 4,810 | 4,810 | 288,200 |
| 2022/10/20 | 4,835 | 4,870 | 4,770 | 4,845 | 335,700 |
| 2022/10/19 | 4,935 | 5,030 | 4,920 | 4,920 | 285,000 |
| 2022/10/18 | 4,820 | 4,935 | 4,735 | 4,890 | 441,400 |
| 2022/10/17 | 4,830 | 4,880 | 4,630 | 4,700 | 521,400 |
| 2022/10/14 | 4,950 | 5,010 | 4,830 | 4,900 | 459,100 |
| 2022/10/13 | 4,990 | 5,040 | 4,795 | 4,810 | 416,600 |
| 2022/10/12 | 4,990 | 5,070 | 4,935 | 4,990 | 353,200 |
| 2022/10/11 | 5,000 | 5,130 | 4,870 | 5,010 | 451,700 |
| 2022/10/07 | 5,120 | 5,240 | 5,100 | 5,160 | 304,900 |
| 2022/10/06 | 5,150 | 5,310 | 5,150 | 5,220 | 455,300 |
| 2022/10/05 | 5,180 | 5,260 | 5,130 | 5,150 | 493,500 |
| 2022/10/04 | 5,010 | 5,110 | 4,960 | 5,090 | 497,000 |
| 2022/10/03 | 4,765 | 4,860 | 4,655 | 4,795 | 415,000 |
| 2022/09/30 | 4,900 | 4,900 | 4,695 | 4,765 | 560,700 |
| 2022/09/29 | 5,100 | 5,110 | 4,870 | 4,915 | 642,200 |
| 2022/09/28 | 5,100 | 5,210 | 4,830 | 4,945 | 677,400 |
| 2022/09/27 | 5,080 | 5,130 | 4,955 | 5,050 | 473,500 |
| 2022/09/26 | 5,100 | 5,240 | 5,020 | 5,050 | 424,300 |
| 2022/09/22 | 5,260 | 5,300 | 5,130 | 5,190 | 1,120,600 |
| 2022/09/21 | 5,380 | 5,410 | 5,210 | 5,360 | 790,200 |
| 2022/09/20 | 5,440 | 5,530 | 5,310 | 5,400 | 868,900 |
| 2022/09/16 | 5,510 | 5,560 | 5,400 | 5,400 | 1,211,000 |
| 2022/09/15 | 5,660 | 5,720 | 5,520 | 5,560 | 516,900 |
| 2022/09/14 | 5,650 | 5,760 | 5,610 | 5,660 | 487,800 |
| 2022/09/13 | 6,000 | 6,090 | 5,830 | 5,840 | 386,700 |
| 2022/09/12 | 5,820 | 6,060 | 5,790 | 5,980 | 595,800 |
| 2022/09/09 | 5,620 | 5,890 | 5,540 | 5,820 | 2,086,200 |
| 2022/09/08 | 5,960 | 6,070 | 5,670 | 5,680 | 916,100 |
| 2022/09/07 | 5,780 | 6,040 | 5,580 | 5,900 | 873,400 |
| 2022/09/06 | 6,120 | 6,280 | 5,850 | 5,850 | 823,600 |
| 2022/09/05 | 6,310 | 6,440 | 6,200 | 6,420 | 251,100 |
| 2022/09/02 | 6,390 | 6,410 | 6,200 | 6,240 | 466,700 |
| 2022/09/01 | 6,640 | 6,710 | 6,420 | 6,430 | 375,600 |
| 2022/08/31 | 6,700 | 6,740 | 6,630 | 6,740 | 290,100 |
| 2022/08/30 | 6,650 | 6,850 | 6,650 | 6,800 | 299,800 |
| 2022/08/29 | 6,500 | 6,630 | 6,440 | 6,590 | 319,500 |
| 2022/08/26 | 6,970 | 7,000 | 6,810 | 6,850 | 231,800 |
| 2022/08/25 | 6,730 | 6,940 | 6,730 | 6,880 | 264,700 |
| 2022/08/24 | 6,700 | 6,870 | 6,600 | 6,630 | 360,700 |
| 2022/08/23 | 6,840 | 6,870 | 6,570 | 6,650 | 545,400 |
| 2022/08/22 | 7,110 | 7,140 | 6,940 | 6,960 | 448,600 |
| 2022/08/19 | 7,350 | 7,530 | 7,220 | 7,260 | 386,500 |
| 2022/08/18 | 7,440 | 7,480 | 7,290 | 7,390 | 379,200 |
| 2022/08/17 | 7,060 | 7,440 | 6,990 | 7,440 | 598,900 |
| 2022/08/16 | 7,010 | 7,150 | 6,970 | 6,980 | 350,300 |
| 2022/08/15 | 6,740 | 6,920 | 6,660 | 6,920 | 441,900 |
| 2022/08/12 | 6,390 | 6,820 | 6,390 | 6,770 | 614,800 |
| 2022/08/10 | 6,700 | 6,710 | 6,300 | 6,340 | 673,900 |
| 2022/08/09 | 6,950 | 7,200 | 6,930 | 7,110 | 470,700 |
| 2022/08/08 | 7,140 | 7,140 | 6,870 | 6,940 | 323,800 |
| 2022/08/05 | 7,070 | 7,220 | 7,030 | 7,170 | 428,500 |
| 2022/08/04 | 7,260 | 7,330 | 7,170 | 7,220 | 385,500 |
| 2022/08/03 | 7,000 | 7,240 | 6,960 | 7,050 | 502,200 |
| 2022/08/02 | 6,940 | 7,000 | 6,810 | 6,850 | 318,900 |
| 2022/08/01 | 6,570 | 6,960 | 6,550 | 6,950 | 374,000 |
| 2022/07/29 | 6,620 | 6,700 | 6,540 | 6,570 | 486,800 |
| 2022/07/28 | 6,460 | 6,630 | 6,370 | 6,440 | 316,100 |
| 2022/07/27 | 6,460 | 6,490 | 6,270 | 6,360 | 259,200 |
| 2022/07/26 | 6,260 | 6,390 | 6,170 | 6,360 | 309,500 |
| 2022/07/25 | 6,370 | 6,440 | 6,300 | 6,420 | 237,000 |
| 2022/07/22 | 6,250 | 6,500 | 6,250 | 6,470 | 284,200 |
| 2022/07/21 | 6,210 | 6,360 | 6,210 | 6,310 | 232,100 |
| 2022/07/20 | 6,360 | 6,430 | 6,140 | 6,150 | 301,400 |
| 2022/07/19 | 6,270 | 6,290 | 6,050 | 6,230 | 431,000 |
| 2022/07/15 | 6,460 | 6,500 | 6,110 | 6,120 | 505,300 |
| 2022/07/14 | 6,290 | 6,590 | 6,180 | 6,510 | 531,700 |
| 2022/07/13 | 6,200 | 6,340 | 6,110 | 6,330 | 319,400 |
| 2022/07/12 | 6,280 | 6,360 | 6,120 | 6,190 | 361,900 |
| 2022/07/11 | 6,960 | 7,040 | 6,360 | 6,360 | 563,600 |
| 2022/07/08 | 6,930 | 6,990 | 6,780 | 6,900 | 549,200 |
| 2022/07/07 | 6,650 | 6,800 | 6,570 | 6,730 | 510,500 |
| 2022/07/06 | 6,600 | 6,770 | 6,560 | 6,680 | 763,400 |
| 2022/07/05 | 6,050 | 6,350 | 6,030 | 6,310 | 471,800 |
| 2022/07/04 | 5,950 | 6,040 | 5,850 | 5,980 | 269,100 |
| 2022/07/01 | 5,850 | 6,110 | 5,730 | 5,800 | 325,200 |
| 2022/06/30 | 6,070 | 6,160 | 5,890 | 5,910 | 249,800 |
| 2022/06/29 | 5,930 | 6,020 | 5,870 | 5,970 | 384,400 |
| 2022/06/28 | 5,930 | 6,120 | 5,890 | 6,120 | 439,600 |
| 2022/06/27 | 5,980 | 6,070 | 5,770 | 6,030 | 438,800 |
| 2022/06/24 | 5,330 | 5,930 | 5,320 | 5,890 | 716,500 |
| 2022/06/23 | 5,290 | 5,340 | 5,140 | 5,170 | 241,900 |
| 2022/06/22 | 5,330 | 5,330 | 5,130 | 5,190 | 224,500 |
| 2022/06/21 | 5,140 | 5,340 | 5,100 | 5,300 | 226,500 |
| 2022/06/20 | 5,270 | 5,270 | 5,010 | 5,040 | 187,900 |
| 2022/06/17 | 4,995 | 5,140 | 4,950 | 5,110 | 365,000 |
| 2022/06/16 | 5,160 | 5,220 | 4,985 | 5,000 | 294,200 |
| 2022/06/15 | 4,920 | 5,100 | 4,920 | 5,010 | 463,500 |
| 2022/06/14 | 4,690 | 5,040 | 4,690 | 5,020 | 560,400 |
| 2022/06/13 | 4,985 | 5,040 | 4,760 | 4,785 | 501,500 |
| 2022/06/10 | 5,340 | 5,360 | 5,120 | 5,160 | 348,000 |
| 2022/06/09 | 5,320 | 5,500 | 5,280 | 5,480 | 309,000 |
| 2022/06/08 | 5,260 | 5,320 | 5,230 | 5,280 | 227,200 |
| 2022/06/07 | 5,260 | 5,270 | 5,150 | 5,160 | 289,000 |
| 2022/06/06 | 5,230 | 5,450 | 5,170 | 5,400 | 228,300 |
| 2022/06/03 | 5,310 | 5,360 | 5,210 | 5,250 | 301,500 |
| 2022/06/02 | 5,140 | 5,150 | 5,010 | 5,110 | 230,500 |
| 2022/06/01 | 5,130 | 5,220 | 5,080 | 5,190 | 293,700 |
| 2022/05/31 | 5,300 | 5,340 | 5,210 | 5,230 | 293,800 |
| 2022/05/30 | 5,260 | 5,410 | 5,180 | 5,360 | 408,800 |
| 2022/05/27 | 5,230 | 5,230 | 4,940 | 5,090 | 418,900 |
| 2022/05/26 | 5,380 | 5,460 | 5,100 | 5,110 | 393,500 |
| 2022/05/25 | 5,290 | 5,480 | 5,280 | 5,380 | 392,600 |
| 2022/05/24 | 5,220 | 5,470 | 5,210 | 5,290 | 377,900 |
| 2022/05/23 | 5,220 | 5,340 | 5,140 | 5,320 | 323,200 |
| 2022/05/20 | 5,100 | 5,220 | 4,945 | 5,140 | 379,600 |
| 2022/05/19 | 4,780 | 4,975 | 4,755 | 4,935 | 391,300 |
| 2022/05/18 | 5,000 | 5,100 | 4,910 | 5,020 | 503,200 |
| 2022/05/17 | 4,910 | 4,925 | 4,675 | 4,790 | 609,300 |
| 2022/05/16 | 5,000 | 5,080 | 4,890 | 5,020 | 834,900 |
| 2022/05/13 | 4,285 | 4,610 | 4,250 | 4,600 | 947,600 |
| 2022/05/12 | 4,395 | 4,410 | 4,195 | 4,235 | 899,000 |
| 2022/05/11 | 4,700 | 4,800 | 4,310 | 4,535 | 1,469,100 |
| 2022/05/10 | 5,370 | 5,370 | 5,030 | 5,310 | 642,300 |
| 2022/05/09 | 5,750 | 5,780 | 5,370 | 5,400 | 561,700 |
| 2022/05/06 | 6,090 | 6,110 | 5,900 | 6,050 | 322,700 |
| 2022/05/02 | 6,290 | 6,400 | 6,180 | 6,190 | 241,200 |
| 2022/04/28 | 6,340 | 6,390 | 6,200 | 6,390 | 295,300 |
| 2022/04/27 | 6,360 | 6,500 | 6,170 | 6,430 | 1,222,400 |
| 2022/04/26 | 6,410 | 6,610 | 6,260 | 6,560 | 478,800 |
| 2022/04/25 | 6,000 | 6,360 | 5,960 | 6,280 | 412,800 |
| 2022/04/22 | 6,560 | 6,620 | 6,160 | 6,360 | 510,600 |
| 2022/04/21 | 6,630 | 6,820 | 6,530 | 6,660 | 351,700 |
| 2022/04/20 | 6,740 | 6,850 | 6,640 | 6,750 | 340,900 |
| 2022/04/19 | 6,770 | 6,920 | 6,610 | 6,640 | 262,300 |
| 2022/04/18 | 6,670 | 6,810 | 6,580 | 6,800 | 232,400 |
| 2022/04/15 | 6,630 | 6,780 | 6,470 | 6,750 | 281,900 |
| 2022/04/14 | 6,970 | 7,020 | 6,820 | 6,890 | 319,000 |
| 2022/04/13 | 6,500 | 6,940 | 6,450 | 6,930 | 442,600 |
| 2022/04/12 | 6,430 | 6,620 | 6,300 | 6,400 | 635,100 |
| 2022/04/11 | 7,080 | 7,150 | 6,600 | 6,630 | 569,700 |
| 2022/04/08 | 7,190 | 7,370 | 6,950 | 7,280 | 513,600 |
| 2022/04/07 | 6,980 | 7,010 | 6,800 | 6,860 | 425,900 |
| 2022/04/06 | 7,090 | 7,350 | 6,950 | 7,320 | 332,500 |
| 2022/04/05 | 7,440 | 7,510 | 7,220 | 7,320 | 373,000 |
| 2022/04/04 | 7,170 | 7,370 | 7,030 | 7,290 | 415,000 |
| 2022/04/01 | 6,730 | 7,170 | 6,670 | 7,020 | 515,500 |
| 2022/03/31 | 6,650 | 6,840 | 6,630 | 6,760 | 370,600 |
| 2022/03/30 | 6,640 | 6,770 | 6,540 | 6,730 | 370,000 |
| 2022/03/29 | 6,280 | 6,560 | 6,190 | 6,550 | 454,400 |
| 2022/03/28 | 6,150 | 6,160 | 5,910 | 5,980 | 341,700 |
| 2022/03/25 | 6,380 | 6,480 | 6,140 | 6,290 | 344,500 |
| 2022/03/24 | 6,000 | 6,400 | 5,980 | 6,390 | 612,200 |
| 2022/03/23 | 5,740 | 6,190 | 5,700 | 6,100 | 467,400 |
| 2022/03/22 | 5,680 | 5,710 | 5,490 | 5,570 | 266,200 |
| 2022/03/18 | 5,420 | 5,740 | 5,410 | 5,670 | 683,200 |
| 2022/03/17 | 5,260 | 5,460 | 5,170 | 5,360 | 450,700 |
| 2022/03/16 | 5,150 | 5,180 | 4,860 | 4,985 | 346,000 |
| 2022/03/15 | 4,870 | 5,070 | 4,830 | 4,980 | 326,500 |
| 2022/03/14 | 5,020 | 5,100 | 4,915 | 4,930 | 393,100 |
| 2022/03/11 | 5,150 | 5,230 | 4,990 | 5,110 | 388,000 |
| 2022/03/10 | 5,530 | 5,550 | 5,180 | 5,250 | 417,300 |
| 2022/03/09 | 5,410 | 5,410 | 5,130 | 5,230 | 468,000 |
| 2022/03/08 | 5,350 | 5,610 | 5,330 | 5,410 | 431,700 |
| 2022/03/07 | 5,680 | 5,780 | 5,470 | 5,520 | 435,400 |
| 2022/03/04 | 6,290 | 6,290 | 5,800 | 5,920 | 421,200 |
| 2022/03/03 | 6,410 | 6,440 | 6,210 | 6,330 | 527,500 |
| 2022/03/02 | 6,270 | 6,390 | 6,050 | 6,330 | 397,300 |
| 2022/03/01 | 6,400 | 6,440 | 6,250 | 6,350 | 507,900 |
| 2022/02/28 | 6,360 | 6,500 | 6,170 | 6,300 | 631,100 |
| 2022/02/25 | 6,050 | 6,490 | 5,940 | 6,460 | 869,700 |
| 2022/02/24 | 5,690 | 6,050 | 5,610 | 5,770 | 1,030,700 |
| 2022/02/22 | 5,380 | 5,720 | 5,330 | 5,650 | 406,500 |
| 2022/02/21 | 5,560 | 5,570 | 5,340 | 5,480 | 298,100 |
| 2022/02/18 | 5,560 | 5,760 | 5,500 | 5,720 | 310,400 |
| 2022/02/17 | 5,630 | 5,740 | 5,560 | 5,660 | 319,800 |
| 2022/02/16 | 5,830 | 5,830 | 5,540 | 5,640 | 538,200 |
| 2022/02/15 | 5,500 | 5,660 | 5,360 | 5,630 | 365,200 |
| 2022/02/14 | 5,620 | 5,750 | 5,500 | 5,570 | 573,000 |
| 2022/02/10 | 5,650 | 5,910 | 5,570 | 5,850 | 685,800 |
| 2022/02/09 | 5,270 | 5,550 | 5,180 | 5,510 | 590,800 |
| 2022/02/08 | 5,130 | 5,450 | 4,930 | 5,170 | 1,393,200 |
| 2022/02/07 | 5,300 | 5,310 | 4,915 | 4,955 | 676,500 |
| 2022/02/04 | 5,200 | 5,370 | 5,180 | 5,350 | 376,300 |
| 2022/02/03 | 5,320 | 5,390 | 5,180 | 5,250 | 407,900 |
| 2022/02/02 | 5,320 | 5,520 | 5,270 | 5,490 | 294,100 |
| 2022/02/01 | 5,520 | 5,640 | 5,250 | 5,260 | 536,200 |
| 2022/01/31 | 5,210 | 5,420 | 5,170 | 5,220 | 677,000 |
| 2022/01/28 | 5,010 | 5,110 | 4,795 | 5,030 | 851,000 |
| 2022/01/27 | 5,580 | 5,690 | 5,000 | 5,030 | 775,900 |
| 2022/01/26 | 5,440 | 5,720 | 5,400 | 5,660 | 459,900 |
| 2022/01/25 | 5,830 | 5,850 | 5,350 | 5,440 | 579,400 |
| 2022/01/24 | 5,560 | 5,750 | 5,410 | 5,730 | 650,900 |
| 2022/01/21 | 5,530 | 5,710 | 5,410 | 5,650 | 409,900 |
| 2022/01/20 | 5,410 | 5,650 | 5,280 | 5,630 | 609,000 |
| 2022/01/19 | 5,560 | 5,650 | 5,320 | 5,440 | 581,800 |
| 2022/01/18 | 5,720 | 5,800 | 5,330 | 5,660 | 756,200 |
| 2022/01/17 | 5,780 | 5,910 | 5,560 | 5,700 | 448,100 |
| 2022/01/14 | 5,630 | 5,840 | 5,590 | 5,770 | 723,000 |
| 2022/01/13 | 6,250 | 6,340 | 5,900 | 5,920 | 554,600 |
| 2022/01/12 | 6,050 | 6,420 | 6,030 | 6,320 | 744,000 |
| 2022/01/11 | 5,920 | 5,980 | 5,660 | 5,800 | 795,800 |
| 2022/01/07 | 6,340 | 6,440 | 5,820 | 5,930 | 930,200 |
| 2022/01/06 | 6,300 | 6,350 | 6,100 | 6,240 | 1,184,100 |
| 2022/01/05 | 7,450 | 7,480 | 6,700 | 6,700 | 1,022,100 |
| 2022/01/04 | 8,590 | 8,630 | 8,160 | 8,200 | 507,100 |