ＪＭＣ(5704)の株価時系列情報
ＪＭＣ(5704)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 | 994 | 1,007 | 985 | 1,001 | 40,300 |
| 2017/12/28 | 1,038 | 1,049 | 1,007 | 1,015 | 43,600 |
| 2017/12/27 | 985 | 1,005 | 985 | 1,001 | 29,800 |
| 2017/12/26 | 998 | 998 | 980 | 980 | 53,300 |
| 2017/12/25 | 1,012 | 1,012 | 988 | 988 | 40,700 |
| 2017/12/22 | 1,010 | 1,015 | 999 | 1,001 | 39,600 |
| 2017/12/21 | 1,017 | 1,026 | 1,006 | 1,010 | 17,300 |
| 2017/12/20 | 995 | 1,035 | 994 | 1,025 | 55,300 |
| 2017/12/19 | 1,000 | 1,000 | 990 | 990 | 19,200 |
| 2017/12/18 | 1,015 | 1,020 | 982 | 988 | 48,700 |
| 2017/12/15 | 1,012 | 1,019 | 1,007 | 1,008 | 18,900 |
| 2017/12/14 | 1,035 | 1,035 | 1,012 | 1,012 | 19,000 |
| 2017/12/13 | 1,020 | 1,044 | 1,018 | 1,032 | 28,700 |
| 2017/12/12 | 1,042 | 1,062 | 1,026 | 1,027 | 19,000 |
| 2017/12/11 | 1,033 | 1,106 | 1,033 | 1,044 | 72,500 |
| 2017/12/08 | 1,036 | 1,036 | 1,023 | 1,030 | 16,200 |
| 2017/12/07 | 1,030 | 1,038 | 1,016 | 1,019 | 10,500 |
| 2017/12/06 | 1,025 | 1,040 | 1,014 | 1,025 | 14,600 |
| 2017/12/05 | 1,010 | 1,046 | 1,003 | 1,039 | 45,500 |
| 2017/12/04 | 1,022 | 1,029 | 1,011 | 1,014 | 19,800 |
| 2017/12/01 | 1,029 | 1,035 | 1,022 | 1,024 | 11,100 |
| 2017/11/30 | 1,034 | 1,034 | 1,022 | 1,033 | 13,500 |
| 2017/11/29 | 1,026 | 1,037 | 1,026 | 1,027 | 9,700 |
| 2017/11/28 | 1,056 | 1,058 | 1,026 | 1,030 | 19,500 |
| 2017/11/27 | 1,060 | 1,070 | 1,050 | 1,053 | 13,700 |
| 2017/11/24 | 1,071 | 1,084 | 1,045 | 1,049 | 25,700 |
| 2017/11/22 | 1,090 | 1,115 | 1,070 | 1,074 | 31,200 |
| 2017/11/21 | 1,103 | 1,115 | 1,090 | 1,092 | 36,200 |
| 2017/11/20 | 1,130 | 1,130 | 1,081 | 1,101 | 70,800 |
| 2017/11/17 | 1,020 | 1,160 | 1,020 | 1,140 | 404,200 |
| 2017/11/16 | 1,029 | 1,029 | 1,008 | 1,012 | 10,600 |
| 2017/11/15 | 1,031 | 1,032 | 1,001 | 1,011 | 37,400 |
| 2017/11/14 | 1,061 | 1,083 | 1,036 | 1,042 | 43,700 |
| 2017/11/13 | 1,123 | 1,123 | 1,088 | 1,111 | 16,600 |
| 2017/11/10 | 1,073 | 1,110 | 1,073 | 1,110 | 16,600 |
| 2017/11/09 | 1,077 | 1,087 | 1,070 | 1,073 | 18,200 |
| 2017/11/08 | 1,070 | 1,078 | 1,067 | 1,075 | 4,700 |
| 2017/11/07 | 1,061 | 1,081 | 1,061 | 1,068 | 15,300 |
| 2017/11/06 | 1,076 | 1,079 | 1,070 | 1,070 | 7,300 |
| 2017/11/02 | 1,075 | 1,087 | 1,071 | 1,073 | 17,300 |
| 2017/11/01 | 1,129 | 1,129 | 1,083 | 1,091 | 15,000 |
| 2017/10/31 | 1,093 | 1,105 | 1,084 | 1,105 | 8,400 |
| 2017/10/30 | 1,075 | 1,103 | 1,072 | 1,100 | 17,500 |
| 2017/10/27 | 1,065 | 1,086 | 1,063 | 1,082 | 15,200 |
| 2017/10/26 | 1,083 | 1,083 | 1,063 | 1,063 | 13,800 |
| 2017/10/25 | 1,078 | 1,081 | 1,069 | 1,076 | 13,300 |
| 2017/10/24 | 1,075 | 1,078 | 1,069 | 1,075 | 9,900 |
| 2017/10/23 | 1,075 | 1,075 | 1,060 | 1,071 | 26,100 |
| 2017/10/20 | 1,061 | 1,085 | 1,061 | 1,075 | 23,500 |
| 2017/10/19 | 1,059 | 1,070 | 1,059 | 1,065 | 20,800 |
| 2017/10/18 | 1,065 | 1,080 | 1,060 | 1,074 | 18,000 |
| 2017/10/17 | 1,057 | 1,085 | 1,057 | 1,071 | 23,600 |
| 2017/10/16 | 1,088 | 1,090 | 1,058 | 1,059 | 29,500 |
| 2017/10/13 | 1,096 | 1,098 | 1,091 | 1,095 | 13,400 |
| 2017/10/12 | 1,106 | 1,115 | 1,096 | 1,102 | 19,800 |
| 2017/10/11 | 1,106 | 1,120 | 1,102 | 1,112 | 25,700 |
| 2017/10/10 | 1,114 | 1,128 | 1,107 | 1,120 | 22,900 |
| 2017/10/06 | 1,131 | 1,140 | 1,090 | 1,119 | 66,300 |
| 2017/10/05 | 1,197 | 1,197 | 1,120 | 1,130 | 53,200 |
| 2017/10/04 | 1,160 | 1,193 | 1,153 | 1,184 | 44,500 |
| 2017/10/03 | 1,115 | 1,154 | 1,111 | 1,144 | 39,600 |
| 2017/10/02 | 1,140 | 1,140 | 1,115 | 1,121 | 19,600 |
| 2017/09/29 | 1,091 | 1,170 | 1,087 | 1,132 | 56,600 |
| 2017/09/28 | 1,103 | 1,115 | 1,097 | 1,101 | 11,000 |
| 2017/09/27 | 1,084 | 1,110 | 1,084 | 1,107 | 17,200 |
| 2017/09/26 | 1,102 | 1,104 | 1,094 | 1,095 | 11,400 |
| 2017/09/25 | 1,095 | 1,126 | 1,095 | 1,120 | 14,500 |
| 2017/09/22 | 1,131 | 1,146 | 1,106 | 1,108 | 14,700 |
| 2017/09/21 | 1,115 | 1,140 | 1,113 | 1,129 | 14,300 |
| 2017/09/20 | 1,123 | 1,128 | 1,112 | 1,120 | 13,800 |
| 2017/09/19 | 1,113 | 1,138 | 1,113 | 1,128 | 14,800 |
| 2017/09/15 | 1,121 | 1,148 | 1,117 | 1,127 | 10,500 |
| 2017/09/14 | 1,150 | 1,152 | 1,117 | 1,121 | 22,700 |
| 2017/09/13 | 1,153 | 1,168 | 1,149 | 1,149 | 11,000 |
| 2017/09/12 | 1,100 | 1,180 | 1,100 | 1,168 | 32,300 |
| 2017/09/11 | 1,117 | 1,144 | 1,097 | 1,097 | 17,800 |
| 2017/09/08 | 1,090 | 1,128 | 1,088 | 1,117 | 20,400 |
| 2017/09/07 | 1,128 | 1,130 | 1,086 | 1,090 | 10,300 |
| 2017/09/06 | 1,082 | 1,119 | 1,077 | 1,119 | 32,100 |
| 2017/09/05 | 1,146 | 1,154 | 1,099 | 1,112 | 56,900 |
| 2017/09/04 | 1,165 | 1,170 | 1,136 | 1,170 | 43,300 |
| 2017/09/01 | 1,176 | 1,182 | 1,162 | 1,180 | 22,600 |
| 2017/08/31 | 1,186 | 1,195 | 1,185 | 1,187 | 12,000 |
| 2017/08/30 | 1,211 | 1,211 | 1,181 | 1,197 | 31,900 |
| 2017/08/29 | 1,221 | 1,237 | 1,206 | 1,206 | 52,500 |
| 2017/08/28 | 1,201 | 1,237 | 1,200 | 1,228 | 44,600 |
| 2017/08/25 | 1,209 | 1,229 | 1,197 | 1,208 | 36,600 |
| 2017/08/24 | 1,198 | 1,198 | 1,176 | 1,187 | 32,800 |
| 2017/08/23 | 1,219 | 1,219 | 1,145 | 1,150 | 60,300 |
| 2017/08/22 | 1,135 | 1,274 | 1,123 | 1,200 | 136,200 |
| 2017/08/21 | 1,200 | 1,200 | 1,135 | 1,135 | 64,000 |
| 2017/08/18 | 1,215 | 1,215 | 1,182 | 1,182 | 63,800 |
| 2017/08/17 | 1,213 | 1,219 | 1,205 | 1,216 | 22,500 |
| 2017/08/16 | 1,205 | 1,215 | 1,203 | 1,209 | 28,200 |
| 2017/08/15 | 1,236 | 1,236 | 1,208 | 1,211 | 34,100 |
| 2017/08/14 | 1,240 | 1,241 | 1,208 | 1,210 | 54,800 |
| 2017/08/10 | 1,234 | 1,234 | 1,203 | 1,211 | 32,400 |
| 2017/08/09 | 1,244 | 1,244 | 1,201 | 1,207 | 38,900 |
| 2017/08/08 | 1,245 | 1,267 | 1,245 | 1,252 | 21,200 |
| 2017/08/07 | 1,221 | 1,258 | 1,221 | 1,245 | 23,000 |
| 2017/08/04 | 1,232 | 1,243 | 1,222 | 1,222 | 38,600 |
| 2017/08/03 | 1,255 | 1,259 | 1,236 | 1,241 | 27,600 |
| 2017/08/02 | 1,264 | 1,271 | 1,220 | 1,252 | 62,400 |
| 2017/08/01 | 1,314 | 1,314 | 1,262 | 1,262 | 99,800 |
| 2017/07/31 | 1,315 | 1,323 | 1,306 | 1,308 | 63,300 |
| 2017/07/28 | 1,325 | 1,331 | 1,314 | 1,314 | 58,700 |
| 2017/07/27 | 1,345 | 1,349 | 1,310 | 1,317 | 88,600 |
| 2017/07/26 | 1,346 | 1,358 | 1,309 | 1,327 | 197,700 |
| 2017/07/25 | 1,664 | 1,677 | 1,311 | 1,360 | 482,400 |
| 2017/07/24 | 1,672 | 1,687 | 1,646 | 1,677 | 12,800 |
| 2017/07/21 | 1,680 | 1,695 | 1,645 | 1,668 | 17,100 |
| 2017/07/20 | 1,679 | 1,680 | 1,634 | 1,680 | 37,900 |
| 2017/07/19 | 1,703 | 1,703 | 1,669 | 1,671 | 45,700 |
| 2017/07/18 | 1,731 | 1,731 | 1,704 | 1,706 | 17,900 |
| 2017/07/14 | 1,736 | 1,750 | 1,724 | 1,731 | 24,500 |
| 2017/07/13 | 1,733 | 1,733 | 1,718 | 1,718 | 14,500 |
| 2017/07/12 | 1,740 | 1,750 | 1,720 | 1,733 | 23,100 |
| 2017/07/11 | 1,750 | 1,758 | 1,734 | 1,740 | 11,600 |
| 2017/07/10 | 1,761 | 1,783 | 1,747 | 1,748 | 18,200 |
| 2017/07/07 | 1,757 | 1,782 | 1,750 | 1,753 | 13,600 |
| 2017/07/06 | 1,788 | 1,788 | 1,755 | 1,762 | 17,600 |
| 2017/07/05 | 1,798 | 1,802 | 1,751 | 1,792 | 32,500 |
| 2017/07/04 | 1,809 | 1,813 | 1,792 | 1,805 | 24,500 |
| 2017/07/03 | 1,800 | 1,814 | 1,796 | 1,814 | 18,000 |
| 2017/06/30 | 1,795 | 1,815 | 1,794 | 1,805 | 19,700 |
| 2017/06/29 | 1,794 | 1,818 | 1,779 | 1,808 | 25,000 |
| 2017/06/28 | 1,793 | 1,836 | 1,767 | 1,782 | 30,700 |
| 2017/06/27 | 1,825 | 1,840 | 1,812 | 1,812 | 29,800 |
| 2017/06/26 | 1,736 | 1,830 | 1,736 | 1,822 | 40,400 |
| 2017/06/23 | 1,751 | 1,929 | 1,701 | 1,736 | 164,500 |
| 2017/06/22 | 1,727 | 1,755 | 1,723 | 1,750 | 18,600 |
| 2017/06/21 | 1,740 | 1,770 | 1,717 | 1,725 | 36,100 |
| 2017/06/20 | 1,752 | 1,752 | 1,736 | 1,739 | 15,100 |
| 2017/06/19 | 1,756 | 1,780 | 1,716 | 1,732 | 27,400 |
| 2017/06/16 | 1,701 | 1,820 | 1,686 | 1,751 | 64,600 |
| 2017/06/15 | 1,731 | 1,738 | 1,700 | 1,700 | 42,100 |
| 2017/06/14 | 1,746 | 1,788 | 1,745 | 1,745 | 22,300 |
| 2017/06/13 | 1,750 | 1,765 | 1,737 | 1,741 | 25,300 |
| 2017/06/12 | 1,800 | 1,800 | 1,756 | 1,756 | 49,200 |
| 2017/06/09 | 1,802 | 1,827 | 1,801 | 1,801 | 22,000 |
| 2017/06/08 | 1,825 | 1,850 | 1,801 | 1,802 | 25,000 |
| 2017/06/07 | 1,782 | 1,825 | 1,782 | 1,815 | 30,200 |
| 2017/06/06 | 1,832 | 1,835 | 1,791 | 1,792 | 56,000 |
| 2017/06/05 | 1,828 | 1,854 | 1,826 | 1,832 | 24,700 |
| 2017/06/02 | 1,833 | 1,855 | 1,830 | 1,837 | 33,100 |
| 2017/06/01 | 1,845 | 1,864 | 1,826 | 1,836 | 28,300 |
| 2017/05/31 | 1,859 | 1,896 | 1,841 | 1,841 | 40,300 |
| 2017/05/30 | 1,895 | 1,905 | 1,850 | 1,874 | 39,100 |
| 2017/05/29 | 1,911 | 1,919 | 1,895 | 1,895 | 25,700 |
| 2017/05/26 | 1,946 | 1,946 | 1,900 | 1,911 | 45,600 |
| 2017/05/25 | 1,985 | 1,997 | 1,930 | 1,937 | 55,400 |
| 2017/05/24 | 1,899 | 1,990 | 1,890 | 1,985 | 93,800 |
| 2017/05/23 | 1,903 | 1,920 | 1,880 | 1,880 | 39,900 |
| 2017/05/22 | 1,891 | 1,929 | 1,890 | 1,898 | 28,400 |
| 2017/05/19 | 1,949 | 1,949 | 1,901 | 1,901 | 35,800 |
| 2017/05/18 | 1,832 | 1,958 | 1,827 | 1,938 | 115,300 |
| 2017/05/17 | 1,950 | 1,963 | 1,885 | 1,907 | 78,100 |
| 2017/05/16 | 1,818 | 1,951 | 1,809 | 1,931 | 79,400 |
| 2017/05/15 | 1,810 | 1,827 | 1,790 | 1,817 | 110,800 |
| 2017/05/12 | 1,996 | 1,996 | 1,895 | 1,900 | 95,900 |
| 2017/05/11 | 2,061 | 2,067 | 1,950 | 1,980 | 102,100 |
| 2017/05/10 | 2,100 | 2,130 | 2,063 | 2,068 | 46,800 |
| 2017/05/09 | 2,060 | 2,140 | 2,060 | 2,086 | 61,300 |
| 2017/05/08 | 2,065 | 2,098 | 2,028 | 2,061 | 79,400 |
| 2017/05/02 | 2,175 | 2,175 | 2,086 | 2,086 | 75,700 |
| 2017/05/01 | 2,116 | 2,169 | 2,114 | 2,125 | 60,200 |
| 2017/04/28 | 2,238 | 2,238 | 2,080 | 2,134 | 187,900 |
| 2017/04/27 | 2,010 | 2,240 | 2,004 | 2,220 | 378,900 |
| 2017/04/26 | 2,047 | 2,058 | 1,992 | 2,000 | 82,700 |
| 2017/04/25 | 1,953 | 2,016 | 1,890 | 1,992 | 78,800 |
| 2017/04/24 | 2,100 | 2,147 | 1,946 | 1,946 | 166,400 |
| 2017/04/21 | 1,915 | 2,060 | 1,911 | 2,058 | 205,600 |
| 2017/04/20 | 1,899 | 1,936 | 1,870 | 1,901 | 83,700 |
| 2017/04/19 | 1,873 | 1,950 | 1,862 | 1,900 | 69,500 |
| 2017/04/18 | 1,955 | 1,999 | 1,873 | 1,892 | 127,500 |
| 2017/04/17 | 1,900 | 1,923 | 1,799 | 1,905 | 158,700 |
| 2017/04/14 | 1,920 | 2,030 | 1,790 | 1,790 | 231,900 |
| 2017/04/13 | 2,058 | 2,246 | 1,865 | 1,865 | 561,100 |
| 2017/04/12 | 1,788 | 2,258 | 1,681 | 2,258 | 1,459,200 |
| 2017/04/11 | 1,948 | 1,974 | 1,858 | 1,858 | 100,900 |
| 2017/04/10 | 1,925 | 2,076 | 1,925 | 1,988 | 122,800 |
| 2017/04/07 | 1,987 | 2,004 | 1,806 | 1,915 | 106,900 |
| 2017/04/06 | 2,000 | 2,010 | 1,903 | 1,938 | 115,700 |
| 2017/04/05 | 2,020 | 2,092 | 1,965 | 2,043 | 72,800 |
| 2017/04/04 | 2,180 | 2,210 | 1,927 | 2,006 | 232,900 |
| 2017/04/03 | 2,259 | 2,260 | 2,185 | 2,215 | 61,200 |
| 2017/03/31 | 2,230 | 2,268 | 2,188 | 2,235 | 74,800 |
| 2017/03/30 | 2,272 | 2,323 | 2,187 | 2,200 | 85,900 |
| 2017/03/29 | 2,173 | 2,335 | 2,173 | 2,255 | 114,800 |
| 2017/03/28 | 2,200 | 2,271 | 2,180 | 2,186 | 125,000 |
| 2017/03/27 | 2,410 | 2,419 | 2,250 | 2,250 | 222,200 |
| 2017/03/24 | 2,363 | 2,424 | 2,262 | 2,384 | 184,400 |
| 2017/03/23 | 2,218 | 2,348 | 2,205 | 2,348 | 153,400 |
| 2017/03/22 | 2,170 | 2,253 | 2,160 | 2,190 | 149,800 |
| 2017/03/21 | 2,342 | 2,358 | 2,212 | 2,258 | 370,900 |
| 2017/03/17 | 2,676 | 2,726 | 2,480 | 2,492 | 335,900 |
| 2017/03/16 | 2,645 | 2,787 | 2,615 | 2,776 | 343,000 |
| 2017/03/15 | 2,560 | 2,625 | 2,456 | 2,604 | 220,000 |
| 2017/03/14 | 2,466 | 2,535 | 2,388 | 2,517 | 175,400 |
| 2017/03/13 | 2,630 | 2,728 | 2,451 | 2,480 | 280,700 |
| 2017/03/10 | 2,640 | 2,687 | 2,580 | 2,612 | 114,600 |
| 2017/03/09 | 2,610 | 2,695 | 2,594 | 2,666 | 116,700 |
| 2017/03/08 | 2,570 | 2,730 | 2,570 | 2,623 | 237,800 |
| 2017/03/07 | 2,595 | 2,800 | 2,507 | 2,552 | 648,600 |
| 2017/03/06 | 2,693 | 2,701 | 2,545 | 2,579 | 402,900 |
| 2017/03/03 | 2,861 | 2,896 | 2,766 | 2,793 | 211,500 |
| 2017/03/02 | 2,900 | 2,950 | 2,850 | 2,855 | 333,800 |
| 2017/03/01 | 2,800 | 2,943 | 2,767 | 2,842 | 674,400 |
| 2017/02/28 | 2,850 | 3,240 | 2,731 | 2,850 | 1,800,100 |
| 2017/02/27 | 3,045 | 3,110 | 2,814 | 2,900 | 1,248,300 |
| 2017/02/24 | 2,811 | 3,160 | 2,803 | 2,993 | 4,607,500 |
| 2017/02/23 | 2,410 | 2,992 | 2,356 | 2,880 | 7,206,200 |
| 2017/02/22 | 2,470 | 2,610 | 2,331 | 2,492 | 5,025,400 |
| 2017/02/21 | 1,791 | 2,151 | 1,766 | 2,151 | 4,027,500 |
| 2017/02/20 | 1,702 | 1,771 | 1,681 | 1,751 | 116,800 |
| 2017/02/17 | 1,715 | 1,724 | 1,665 | 1,710 | 68,400 |
| 2017/02/16 | 1,766 | 1,793 | 1,714 | 1,724 | 127,800 |
| 2017/02/15 | 1,791 | 1,810 | 1,746 | 1,765 | 144,900 |
| 2017/02/14 | 1,755 | 1,834 | 1,739 | 1,810 | 478,000 |
| 2017/02/13 | 1,738 | 1,738 | 1,700 | 1,712 | 87,000 |
| 2017/02/10 | 1,648 | 1,754 | 1,632 | 1,698 | 280,900 |
| 2017/02/09 | 1,741 | 1,767 | 1,710 | 1,711 | 88,100 |
| 2017/02/08 | 1,705 | 1,753 | 1,705 | 1,710 | 89,500 |
| 2017/02/07 | 1,780 | 1,810 | 1,700 | 1,717 | 267,900 |
| 2017/02/06 | 1,811 | 1,838 | 1,758 | 1,791 | 309,900 |
| 2017/02/03 | 1,765 | 1,840 | 1,741 | 1,820 | 923,300 |
| 2017/02/02 | 1,715 | 1,770 | 1,681 | 1,684 | 284,100 |
| 2017/02/01 | 1,700 | 1,700 | 1,607 | 1,700 | 283,600 |
| 2017/01/31 | 1,670 | 1,730 | 1,652 | 1,720 | 208,800 |
| 2017/01/30 | 1,690 | 1,744 | 1,633 | 1,700 | 376,000 |
| 2017/01/27 | 1,590 | 1,624 | 1,538 | 1,615 | 179,100 |
| 2017/01/26 | 1,620 | 1,647 | 1,560 | 1,595 | 165,400 |
| 2017/01/25 | 1,540 | 1,600 | 1,510 | 1,582 | 240,800 |
| 2017/01/24 | 1,485 | 1,538 | 1,480 | 1,505 | 126,200 |
| 2017/01/23 | 1,415 | 1,470 | 1,400 | 1,465 | 64,400 |
| 2017/01/20 | 1,380 | 1,433 | 1,380 | 1,400 | 22,400 |
| 2017/01/19 | 1,351 | 1,417 | 1,351 | 1,400 | 36,500 |
| 2017/01/18 | 1,322 | 1,380 | 1,322 | 1,380 | 35,500 |
| 2017/01/17 | 1,390 | 1,390 | 1,322 | 1,337 | 44,700 |
| 2017/01/16 | 1,450 | 1,452 | 1,383 | 1,386 | 40,100 |
| 2017/01/13 | 1,498 | 1,498 | 1,443 | 1,450 | 58,000 |
| 2017/01/12 | 1,382 | 1,470 | 1,382 | 1,470 | 76,400 |
| 2017/01/11 | 1,402 | 1,421 | 1,380 | 1,388 | 49,900 |
| 2017/01/10 | 1,421 | 1,425 | 1,402 | 1,403 | 36,400 |
| 2017/01/06 | 1,440 | 1,466 | 1,431 | 1,431 | 64,100 |
| 2017/01/05 | 1,495 | 1,495 | 1,432 | 1,451 | 57,700 |
| 2017/01/04 | 1,515 | 1,521 | 1,463 | 1,498 | 68,700 |