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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,291 | 4,291 | 4,215 | 4,263 | 177,800 |
| 2023/12/28 | 4,227 | 4,293 | 4,182 | 4,275 | 170,900 |
| 2023/12/27 | 4,060 | 4,299 | 4,045 | 4,237 | 331,400 |
| 2023/12/26 | 4,005 | 4,112 | 4,005 | 4,059 | 181,900 |
| 2023/12/25 | 4,086 | 4,104 | 4,005 | 4,024 | 158,100 |
| 2023/12/22 | 4,130 | 4,173 | 4,053 | 4,053 | 178,000 |
| 2023/12/21 | 4,130 | 4,159 | 4,069 | 4,099 | 157,600 |
| 2023/12/20 | 4,205 | 4,274 | 4,183 | 4,199 | 259,200 |
| 2023/12/19 | 4,055 | 4,168 | 4,053 | 4,152 | 187,900 |
| 2023/12/18 | 4,218 | 4,218 | 4,062 | 4,107 | 205,300 |
| 2023/12/15 | 4,167 | 4,247 | 4,153 | 4,219 | 247,200 |
| 2023/12/14 | 4,100 | 4,154 | 4,071 | 4,111 | 209,900 |
| 2023/12/13 | 4,136 | 4,162 | 4,084 | 4,107 | 168,000 |
| 2023/12/12 | 4,260 | 4,268 | 4,109 | 4,131 | 185,700 |
| 2023/12/11 | 4,167 | 4,200 | 4,123 | 4,193 | 176,700 |
| 2023/12/08 | 4,096 | 4,217 | 4,032 | 4,156 | 441,600 |
| 2023/12/07 | 4,164 | 4,174 | 4,044 | 4,063 | 178,800 |
| 2023/12/06 | 4,080 | 4,157 | 4,062 | 4,144 | 372,800 |
| 2023/12/05 | 4,244 | 4,277 | 4,100 | 4,104 | 379,900 |
| 2023/12/04 | 4,271 | 4,314 | 4,156 | 4,289 | 236,800 |
| 2023/12/01 | 4,290 | 4,302 | 4,184 | 4,271 | 362,100 |
| 2023/11/30 | 4,496 | 4,514 | 4,291 | 4,314 | 465,000 |
| 2023/11/29 | 4,472 | 4,554 | 4,460 | 4,516 | 186,800 |
| 2023/11/28 | 4,479 | 4,491 | 4,423 | 4,472 | 268,600 |
| 2023/11/27 | 4,636 | 4,658 | 4,488 | 4,524 | 180,200 |
| 2023/11/24 | 4,724 | 4,758 | 4,607 | 4,639 | 179,300 |
| 2023/11/22 | 4,750 | 4,804 | 4,669 | 4,710 | 222,700 |
| 2023/11/21 | 4,657 | 4,806 | 4,599 | 4,805 | 311,900 |
| 2023/11/20 | 4,523 | 4,641 | 4,500 | 4,600 | 175,900 |
| 2023/11/17 | 4,465 | 4,549 | 4,425 | 4,522 | 358,100 |
| 2023/11/16 | 4,634 | 4,658 | 4,477 | 4,525 | 345,200 |
| 2023/11/15 | 4,660 | 4,714 | 4,612 | 4,633 | 351,000 |
| 2023/11/14 | 4,711 | 4,740 | 4,443 | 4,491 | 522,200 |
| 2023/11/13 | 4,724 | 4,797 | 4,687 | 4,711 | 177,400 |
| 2023/11/10 | 4,889 | 4,926 | 4,660 | 4,681 | 414,000 |
| 2023/11/09 | 5,042 | 5,088 | 4,970 | 5,088 | 249,800 |
| 2023/11/08 | 5,100 | 5,135 | 4,937 | 4,986 | 419,700 |
| 2023/11/07 | 5,050 | 5,050 | 4,800 | 4,801 | 589,800 |
| 2023/11/06 | 4,825 | 5,125 | 4,681 | 5,063 | 953,100 |
| 2023/11/02 | 4,519 | 4,725 | 4,462 | 4,648 | 508,600 |
| 2023/11/01 | 4,267 | 4,375 | 4,175 | 4,366 | 427,600 |
| 2023/10/31 | 4,231 | 4,231 | 4,097 | 4,197 | 423,300 |
| 2023/10/30 | 4,382 | 4,401 | 4,261 | 4,295 | 526,800 |
| 2023/10/27 | 4,332 | 4,435 | 4,269 | 4,435 | 374,200 |
| 2023/10/26 | 4,410 | 4,441 | 4,196 | 4,262 | 606,600 |
| 2023/10/25 | 4,685 | 4,699 | 4,600 | 4,600 | 287,500 |
| 2023/10/24 | 4,774 | 4,774 | 4,509 | 4,625 | 535,600 |
| 2023/10/23 | 4,844 | 4,907 | 4,774 | 4,774 | 388,100 |
| 2023/10/20 | 4,923 | 4,955 | 4,806 | 4,870 | 572,800 |
| 2023/10/19 | 5,300 | 5,300 | 4,993 | 4,993 | 719,400 |
| 2023/10/18 | 5,408 | 5,443 | 5,355 | 5,400 | 431,900 |
| 2023/10/17 | 5,448 | 5,509 | 5,397 | 5,472 | 462,900 |
| 2023/10/16 | 5,480 | 5,509 | 5,325 | 5,349 | 520,500 |
| 2023/10/13 | 5,490 | 5,538 | 5,462 | 5,497 | 341,300 |
| 2023/10/12 | 5,241 | 5,575 | 5,240 | 5,538 | 1,398,600 |
| 2023/10/11 | 5,264 | 5,335 | 5,226 | 5,240 | 227,200 |
| 2023/10/10 | 5,185 | 5,276 | 5,100 | 5,232 | 420,500 |
| 2023/10/06 | 5,301 | 5,313 | 5,022 | 5,250 | 496,600 |
| 2023/10/05 | 5,370 | 5,380 | 5,264 | 5,340 | 504,900 |
| 2023/10/04 | 5,389 | 5,443 | 5,339 | 5,380 | 445,700 |
| 2023/10/03 | 5,482 | 5,496 | 5,373 | 5,392 | 416,200 |
| 2023/10/02 | 5,450 | 5,555 | 5,431 | 5,481 | 842,100 |
| 2023/09/29 | 5,419 | 5,446 | 5,390 | 5,439 | 689,700 |
| 2023/09/28 | 5,384 | 5,403 | 5,362 | 5,392 | 692,200 |
| 2023/09/27 | 5,395 | 5,450 | 5,384 | 5,427 | 806,500 |
| 2023/09/26 | 5,485 | 5,492 | 5,437 | 5,437 | 428,400 |
| 2023/09/25 | 5,498 | 5,503 | 5,479 | 5,483 | 289,500 |
| 2023/09/22 | 5,450 | 5,514 | 5,421 | 5,505 | 382,100 |
| 2023/09/21 | 5,481 | 5,506 | 5,456 | 5,485 | 487,900 |
| 2023/09/20 | 5,476 | 5,550 | 5,475 | 5,520 | 661,900 |
| 2023/09/19 | 5,360 | 5,538 | 5,318 | 5,480 | 1,144,400 |
| 2023/09/15 | 5,320 | 5,388 | 5,284 | 5,370 | 607,000 |
| 2023/09/14 | 5,231 | 5,320 | 5,221 | 5,320 | 603,400 |
| 2023/09/13 | 5,213 | 5,247 | 5,197 | 5,238 | 530,700 |
| 2023/09/12 | 5,275 | 5,310 | 5,204 | 5,230 | 989,400 |
| 2023/09/11 | 5,358 | 5,358 | 5,225 | 5,275 | 2,580,600 |
| 2023/09/08 | 4,680 | 4,744 | 4,641 | 4,658 | 479,600 |
| 2023/09/07 | 4,616 | 4,720 | 4,598 | 4,684 | 440,000 |
| 2023/09/06 | 4,572 | 4,699 | 4,525 | 4,667 | 490,200 |
| 2023/09/05 | 4,427 | 4,650 | 4,416 | 4,631 | 638,800 |
| 2023/09/04 | 4,399 | 4,456 | 4,361 | 4,388 | 268,200 |
| 2023/09/01 | 4,414 | 4,414 | 4,312 | 4,368 | 236,800 |
| 2023/08/31 | 4,388 | 4,396 | 4,343 | 4,360 | 280,500 |
| 2023/08/30 | 4,410 | 4,464 | 4,325 | 4,339 | 402,500 |
| 2023/08/29 | 4,290 | 4,414 | 4,290 | 4,389 | 426,000 |
| 2023/08/28 | 4,230 | 4,281 | 4,186 | 4,275 | 304,000 |
| 2023/08/25 | 4,167 | 4,223 | 4,130 | 4,186 | 335,100 |
| 2023/08/24 | 4,243 | 4,288 | 4,153 | 4,237 | 578,900 |
| 2023/08/23 | 4,046 | 4,173 | 4,026 | 4,173 | 372,500 |
| 2023/08/22 | 4,155 | 4,193 | 3,995 | 4,016 | 491,300 |
| 2023/08/21 | 4,045 | 4,220 | 4,016 | 4,140 | 448,200 |
| 2023/08/18 | 4,034 | 4,102 | 3,993 | 4,052 | 610,900 |
| 2023/08/17 | 4,147 | 4,154 | 4,021 | 4,089 | 687,700 |
| 2023/08/16 | 4,425 | 4,449 | 4,202 | 4,215 | 525,500 |
| 2023/08/15 | 4,467 | 4,497 | 4,405 | 4,482 | 557,400 |
| 2023/08/14 | 4,798 | 4,805 | 4,452 | 4,462 | 544,900 |
| 2023/08/10 | 4,609 | 4,817 | 4,578 | 4,759 | 1,007,100 |
| 2023/08/09 | 5,030 | 5,143 | 4,995 | 5,121 | 330,500 |
| 2023/08/08 | 5,091 | 5,119 | 4,963 | 5,000 | 268,100 |
| 2023/08/07 | 5,028 | 5,091 | 4,989 | 5,091 | 194,400 |
| 2023/08/04 | 5,092 | 5,125 | 5,014 | 5,056 | 289,000 |
| 2023/08/03 | 5,133 | 5,221 | 5,100 | 5,156 | 271,200 |
| 2023/08/02 | 5,310 | 5,376 | 5,211 | 5,224 | 281,100 |
| 2023/08/01 | 5,486 | 5,499 | 5,333 | 5,400 | 248,200 |
| 2023/07/31 | 5,449 | 5,488 | 5,390 | 5,429 | 185,800 |
| 2023/07/28 | 5,360 | 5,434 | 5,288 | 5,381 | 275,200 |
| 2023/07/27 | 5,415 | 5,538 | 5,408 | 5,502 | 189,700 |
| 2023/07/26 | 5,380 | 5,433 | 5,345 | 5,423 | 127,100 |
| 2023/07/25 | 5,512 | 5,544 | 5,356 | 5,392 | 217,500 |
| 2023/07/24 | 5,478 | 5,560 | 5,462 | 5,497 | 182,700 |
| 2023/07/21 | 5,418 | 5,479 | 5,362 | 5,430 | 208,100 |
| 2023/07/20 | 5,577 | 5,579 | 5,474 | 5,476 | 172,900 |
| 2023/07/19 | 5,559 | 5,580 | 5,485 | 5,580 | 206,600 |
| 2023/07/18 | 5,598 | 5,639 | 5,500 | 5,501 | 182,700 |
| 2023/07/14 | 5,610 | 5,669 | 5,521 | 5,572 | 227,200 |
| 2023/07/13 | 5,329 | 5,576 | 5,283 | 5,562 | 314,300 |
| 2023/07/12 | 5,420 | 5,420 | 5,227 | 5,261 | 303,300 |
| 2023/07/11 | 5,496 | 5,544 | 5,448 | 5,477 | 267,600 |
| 2023/07/10 | 5,490 | 5,497 | 5,352 | 5,396 | 312,100 |
| 2023/07/07 | 5,480 | 5,539 | 5,444 | 5,499 | 326,900 |
| 2023/07/06 | 5,770 | 5,783 | 5,534 | 5,543 | 358,300 |
| 2023/07/05 | 5,868 | 5,918 | 5,780 | 5,828 | 200,300 |
| 2023/07/04 | 5,860 | 5,976 | 5,823 | 5,889 | 350,200 |
| 2023/07/03 | 5,897 | 5,920 | 5,783 | 5,900 | 481,600 |
| 2023/06/30 | 5,640 | 5,735 | 5,583 | 5,704 | 221,400 |
| 2023/06/29 | 5,681 | 5,728 | 5,593 | 5,687 | 249,100 |
| 2023/06/28 | 5,650 | 5,674 | 5,525 | 5,631 | 413,000 |
| 2023/06/27 | 5,656 | 5,656 | 5,507 | 5,554 | 260,400 |
| 2023/06/26 | 5,770 | 5,785 | 5,614 | 5,697 | 352,300 |
| 2023/06/23 | 6,152 | 6,152 | 5,771 | 5,798 | 364,100 |
| 2023/06/22 | 6,057 | 6,217 | 6,026 | 6,091 | 337,200 |
| 2023/06/21 | 6,379 | 6,387 | 6,101 | 6,122 | 511,300 |
| 2023/06/20 | 6,338 | 6,460 | 6,258 | 6,425 | 635,000 |
| 2023/06/19 | 6,187 | 6,290 | 6,105 | 6,231 | 461,300 |
| 2023/06/16 | 6,032 | 6,154 | 5,987 | 6,134 | 360,100 |
| 2023/06/15 | 6,033 | 6,072 | 5,970 | 5,985 | 207,100 |
| 2023/06/14 | 5,924 | 6,061 | 5,853 | 6,026 | 307,400 |
| 2023/06/13 | 5,950 | 6,025 | 5,912 | 5,943 | 352,100 |
| 2023/06/12 | 5,795 | 5,871 | 5,751 | 5,850 | 291,200 |
| 2023/06/09 | 6,018 | 6,021 | 5,823 | 5,838 | 313,100 |
| 2023/06/08 | 5,891 | 6,091 | 5,868 | 5,918 | 501,900 |
| 2023/06/07 | 6,000 | 6,109 | 5,965 | 5,991 | 585,900 |
| 2023/06/06 | 5,744 | 5,955 | 5,709 | 5,944 | 576,200 |
| 2023/06/05 | 5,720 | 5,730 | 5,603 | 5,696 | 387,000 |
| 2023/06/02 | 5,580 | 5,660 | 5,550 | 5,620 | 264,700 |
| 2023/06/01 | 5,700 | 5,700 | 5,570 | 5,600 | 280,700 |
| 2023/05/31 | 5,480 | 5,710 | 5,430 | 5,710 | 633,300 |
| 2023/05/30 | 5,340 | 5,560 | 5,340 | 5,530 | 235,500 |
| 2023/05/29 | 5,490 | 5,490 | 5,420 | 5,420 | 151,500 |
| 2023/05/26 | 5,440 | 5,480 | 5,350 | 5,390 | 276,900 |
| 2023/05/25 | 5,690 | 5,690 | 5,500 | 5,500 | 229,200 |
| 2023/05/24 | 5,570 | 5,700 | 5,520 | 5,660 | 317,500 |
| 2023/05/23 | 5,840 | 5,860 | 5,610 | 5,670 | 315,600 |
| 2023/05/22 | 5,660 | 5,740 | 5,620 | 5,740 | 297,900 |
| 2023/05/19 | 5,700 | 5,740 | 5,580 | 5,710 | 388,800 |
| 2023/05/18 | 5,880 | 5,880 | 5,720 | 5,760 | 391,500 |
| 2023/05/17 | 5,920 | 5,920 | 5,740 | 5,850 | 355,900 |
| 2023/05/16 | 5,870 | 6,000 | 5,820 | 5,920 | 425,800 |
| 2023/05/15 | 5,650 | 5,870 | 5,570 | 5,840 | 448,900 |
| 2023/05/12 | 5,560 | 5,720 | 5,420 | 5,700 | 492,000 |
| 2023/05/11 | 5,600 | 5,790 | 5,580 | 5,640 | 645,000 |
| 2023/05/10 | 5,300 | 5,580 | 5,240 | 5,500 | 1,462,800 |
| 2023/05/09 | 4,850 | 4,925 | 4,805 | 4,905 | 346,400 |
| 2023/05/08 | 4,800 | 4,805 | 4,710 | 4,790 | 247,300 |
| 2023/05/02 | 4,700 | 4,820 | 4,655 | 4,800 | 264,300 |
| 2023/05/01 | 4,895 | 4,895 | 4,720 | 4,725 | 244,000 |
| 2023/04/28 | 4,800 | 4,865 | 4,720 | 4,850 | 252,500 |
| 2023/04/27 | 4,635 | 4,750 | 4,620 | 4,750 | 203,500 |
| 2023/04/26 | 4,780 | 4,800 | 4,650 | 4,670 | 241,600 |
| 2023/04/25 | 4,920 | 4,920 | 4,825 | 4,845 | 189,800 |
| 2023/04/24 | 4,975 | 4,990 | 4,860 | 4,885 | 152,700 |
| 2023/04/21 | 4,930 | 4,975 | 4,880 | 4,905 | 169,600 |
| 2023/04/20 | 4,885 | 4,920 | 4,865 | 4,870 | 161,200 |
| 2023/04/19 | 4,950 | 5,020 | 4,880 | 4,930 | 258,700 |
| 2023/04/18 | 4,955 | 5,040 | 4,950 | 5,000 | 185,300 |
| 2023/04/17 | 4,990 | 5,010 | 4,935 | 4,955 | 318,500 |
| 2023/04/14 | 5,080 | 5,120 | 4,965 | 5,020 | 310,500 |
| 2023/04/13 | 4,870 | 5,010 | 4,840 | 4,975 | 245,800 |
| 2023/04/12 | 4,905 | 4,905 | 4,820 | 4,875 | 305,400 |
| 2023/04/11 | 4,770 | 5,050 | 4,760 | 4,925 | 599,700 |
| 2023/04/10 | 4,625 | 4,745 | 4,600 | 4,730 | 248,600 |
| 2023/04/07 | 4,640 | 4,695 | 4,555 | 4,605 | 246,100 |
| 2023/04/06 | 4,520 | 4,620 | 4,460 | 4,620 | 330,100 |
| 2023/04/05 | 4,660 | 4,665 | 4,540 | 4,540 | 199,300 |
| 2023/04/04 | 4,660 | 4,670 | 4,555 | 4,640 | 281,400 |
| 2023/04/03 | 4,650 | 4,790 | 4,640 | 4,715 | 331,400 |
| 2023/03/31 | 4,600 | 4,620 | 4,515 | 4,550 | 231,500 |
| 2023/03/30 | 4,685 | 4,695 | 4,480 | 4,530 | 276,800 |
| 2023/03/29 | 4,530 | 4,650 | 4,445 | 4,645 | 307,800 |
| 2023/03/28 | 4,580 | 4,615 | 4,445 | 4,550 | 477,400 |
| 2023/03/27 | 4,585 | 4,685 | 4,580 | 4,630 | 310,800 |
| 2023/03/24 | 4,715 | 4,730 | 4,520 | 4,585 | 262,600 |
| 2023/03/23 | 4,515 | 4,715 | 4,455 | 4,690 | 327,200 |
| 2023/03/22 | 4,570 | 4,680 | 4,555 | 4,570 | 261,400 |
| 2023/03/20 | 4,860 | 4,865 | 4,510 | 4,520 | 435,300 |
| 2023/03/17 | 4,475 | 4,805 | 4,445 | 4,795 | 473,100 |
| 2023/03/16 | 4,330 | 4,565 | 4,305 | 4,545 | 353,000 |
| 2023/03/15 | 4,575 | 4,590 | 4,415 | 4,435 | 368,500 |
| 2023/03/14 | 4,430 | 4,630 | 4,390 | 4,535 | 632,100 |
| 2023/03/13 | 4,200 | 4,435 | 4,200 | 4,430 | 270,900 |
| 2023/03/10 | 4,360 | 4,380 | 4,260 | 4,300 | 212,900 |
| 2023/03/09 | 4,465 | 4,515 | 4,420 | 4,430 | 190,100 |
| 2023/03/08 | 4,420 | 4,475 | 4,360 | 4,395 | 210,300 |
| 2023/03/07 | 4,295 | 4,485 | 4,265 | 4,475 | 217,700 |
| 2023/03/06 | 4,315 | 4,370 | 4,280 | 4,340 | 213,800 |
| 2023/03/03 | 4,220 | 4,270 | 4,165 | 4,245 | 279,600 |
| 2023/03/02 | 4,165 | 4,200 | 4,080 | 4,150 | 208,800 |
| 2023/03/01 | 4,300 | 4,305 | 4,185 | 4,210 | 234,500 |
| 2023/02/28 | 4,195 | 4,315 | 4,180 | 4,305 | 312,000 |
| 2023/02/27 | 4,140 | 4,195 | 4,095 | 4,160 | 224,600 |
| 2023/02/24 | 4,150 | 4,215 | 4,070 | 4,210 | 263,500 |
| 2023/02/22 | 4,160 | 4,220 | 4,105 | 4,150 | 309,400 |
| 2023/02/21 | 4,250 | 4,325 | 4,235 | 4,285 | 152,800 |
| 2023/02/20 | 4,295 | 4,295 | 4,225 | 4,280 | 171,700 |
| 2023/02/17 | 4,420 | 4,435 | 4,350 | 4,360 | 195,200 |
| 2023/02/16 | 4,460 | 4,520 | 4,435 | 4,490 | 270,000 |
| 2023/02/15 | 4,500 | 4,510 | 4,310 | 4,320 | 304,100 |
| 2023/02/14 | 4,545 | 4,580 | 4,420 | 4,445 | 305,100 |
| 2023/02/13 | 4,480 | 4,530 | 4,475 | 4,525 | 206,700 |
| 2023/02/10 | 4,590 | 4,700 | 4,560 | 4,595 | 433,500 |
| 2023/02/09 | 4,540 | 4,585 | 4,505 | 4,560 | 357,700 |
| 2023/02/08 | 4,415 | 4,635 | 4,400 | 4,610 | 841,800 |
| 2023/02/07 | 4,350 | 4,455 | 4,160 | 4,345 | 1,017,800 |
| 2023/02/06 | 4,305 | 4,355 | 4,250 | 4,280 | 435,100 |
| 2023/02/03 | 4,375 | 4,385 | 4,300 | 4,375 | 190,600 |
| 2023/02/02 | 4,460 | 4,500 | 4,320 | 4,370 | 252,900 |
| 2023/02/01 | 4,310 | 4,395 | 4,280 | 4,290 | 256,500 |
| 2023/01/31 | 4,300 | 4,325 | 4,215 | 4,240 | 429,600 |
| 2023/01/30 | 4,365 | 4,460 | 4,330 | 4,370 | 460,900 |
| 2023/01/27 | 4,355 | 4,410 | 4,290 | 4,330 | 383,700 |
| 2023/01/26 | 4,275 | 4,355 | 4,235 | 4,340 | 326,400 |
| 2023/01/25 | 4,215 | 4,335 | 4,205 | 4,310 | 310,700 |
| 2023/01/24 | 4,275 | 4,295 | 4,185 | 4,285 | 365,400 |
| 2023/01/23 | 4,120 | 4,210 | 4,085 | 4,205 | 423,000 |
| 2023/01/20 | 4,105 | 4,125 | 4,025 | 4,050 | 259,400 |
| 2023/01/19 | 4,115 | 4,190 | 4,060 | 4,150 | 238,100 |
| 2023/01/18 | 4,090 | 4,185 | 3,990 | 4,170 | 309,700 |
| 2023/01/17 | 4,040 | 4,140 | 4,005 | 4,020 | 338,100 |
| 2023/01/16 | 3,975 | 4,080 | 3,925 | 4,045 | 319,900 |
| 2023/01/13 | 3,985 | 4,045 | 3,940 | 4,015 | 430,600 |
| 2023/01/12 | 4,020 | 4,070 | 3,985 | 4,025 | 509,400 |
| 2023/01/11 | 3,800 | 3,980 | 3,780 | 3,965 | 469,900 |
| 2023/01/10 | 3,820 | 3,820 | 3,710 | 3,730 | 306,600 |
| 2023/01/06 | 3,545 | 3,735 | 3,505 | 3,730 | 399,600 |
| 2023/01/05 | 3,665 | 3,710 | 3,590 | 3,615 | 377,500 |
| 2023/01/04 | 3,740 | 3,745 | 3,535 | 3,595 | 417,800 |