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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,487 | 1,528 | 1,428 | 1,449 | 140,100 |
| 2018/12/27 | 1,501 | 1,543 | 1,453 | 1,485 | 210,600 |
| 2018/12/26 | 1,503 | 1,579 | 1,383 | 1,392 | 211,000 |
| 2018/12/26 | 1 -> 2.00 分割 | ||||
| 2018/12/25 | 2,851 | 3,045 | 2,802 | 2,885 | 154,100 |
| 2018/12/21 | 3,360 | 3,460 | 3,065 | 3,140 | 202,300 |
| 2018/12/20 | 3,375 | 3,565 | 3,345 | 3,405 | 94,100 |
| 2018/12/19 | 3,375 | 3,570 | 3,350 | 3,485 | 104,400 |
| 2018/12/18 | 3,400 | 3,510 | 3,305 | 3,305 | 142,900 |
| 2018/12/17 | 3,625 | 3,675 | 3,480 | 3,515 | 130,800 |
| 2018/12/14 | 3,655 | 3,780 | 3,615 | 3,660 | 149,800 |
| 2018/12/13 | 3,685 | 3,730 | 3,625 | 3,655 | 132,200 |
| 2018/12/12 | 3,455 | 3,620 | 3,420 | 3,590 | 122,700 |
| 2018/12/11 | 3,515 | 3,585 | 3,400 | 3,420 | 101,800 |
| 2018/12/10 | 3,660 | 3,695 | 3,465 | 3,465 | 124,300 |
| 2018/12/07 | 3,840 | 3,840 | 3,650 | 3,730 | 178,600 |
| 2018/12/06 | 3,865 | 3,865 | 3,710 | 3,810 | 397,500 |
| 2018/12/05 | 3,510 | 3,645 | 3,440 | 3,585 | 164,500 |
| 2018/12/04 | 3,750 | 3,815 | 3,605 | 3,650 | 278,900 |
| 2018/12/03 | 3,475 | 3,715 | 3,410 | 3,700 | 335,800 |
| 2018/11/30 | 3,450 | 3,515 | 3,340 | 3,400 | 175,400 |
| 2018/11/29 | 3,520 | 3,595 | 3,380 | 3,440 | 219,500 |
| 2018/11/28 | 3,615 | 3,705 | 3,400 | 3,410 | 307,600 |
| 2018/11/27 | 3,790 | 3,795 | 3,580 | 3,600 | 164,100 |
| 2018/11/26 | 3,975 | 3,980 | 3,680 | 3,720 | 236,100 |
| 2018/11/22 | 4,100 | 4,100 | 3,935 | 3,975 | 141,900 |
| 2018/11/21 | 3,920 | 4,115 | 3,870 | 4,035 | 207,600 |
| 2018/11/20 | 4,050 | 4,220 | 4,025 | 4,045 | 240,700 |
| 2018/11/19 | 3,990 | 4,200 | 3,930 | 4,150 | 386,300 |
| 2018/11/16 | 3,795 | 4,075 | 3,740 | 4,020 | 623,500 |
| 2018/11/15 | 3,580 | 3,890 | 3,580 | 3,675 | 399,700 |
| 2018/11/14 | 3,900 | 3,940 | 3,565 | 3,600 | 791,500 |
| 2018/11/13 | 3,020 | 3,345 | 2,990 | 3,255 | 230,300 |
| 2018/11/12 | 3,500 | 3,500 | 3,175 | 3,190 | 245,100 |
| 2018/11/09 | 3,665 | 3,690 | 3,500 | 3,520 | 164,000 |
| 2018/11/08 | 3,690 | 3,780 | 3,640 | 3,690 | 174,500 |
| 2018/11/07 | 3,475 | 3,625 | 3,370 | 3,555 | 202,500 |
| 2018/11/06 | 3,570 | 3,575 | 3,360 | 3,420 | 143,400 |
| 2018/11/05 | 3,380 | 3,600 | 3,310 | 3,500 | 202,400 |
| 2018/11/02 | 3,350 | 3,520 | 3,350 | 3,450 | 265,200 |
| 2018/11/01 | 3,395 | 3,470 | 3,220 | 3,265 | 401,400 |
| 2018/10/31 | 3,200 | 3,750 | 3,155 | 3,470 | 485,300 |
| 2018/10/30 | 2,830 | 3,175 | 2,828 | 3,135 | 236,200 |
| 2018/10/29 | 3,110 | 3,230 | 2,810 | 2,915 | 272,500 |
| 2018/10/26 | 3,245 | 3,275 | 3,010 | 3,055 | 229,000 |
| 2018/10/25 | 3,160 | 3,240 | 3,070 | 3,080 | 285,100 |
| 2018/10/24 | 3,510 | 3,590 | 3,250 | 3,410 | 245,400 |
| 2018/10/23 | 3,640 | 3,670 | 3,475 | 3,505 | 165,100 |
| 2018/10/22 | 3,680 | 3,740 | 3,530 | 3,710 | 118,100 |
| 2018/10/19 | 3,585 | 3,720 | 3,530 | 3,685 | 121,800 |
| 2018/10/18 | 3,815 | 3,890 | 3,680 | 3,690 | 149,700 |
| 2018/10/17 | 3,955 | 3,985 | 3,825 | 3,845 | 162,800 |
| 2018/10/16 | 3,845 | 3,910 | 3,650 | 3,815 | 183,600 |
| 2018/10/15 | 3,890 | 4,025 | 3,810 | 3,845 | 221,800 |
| 2018/10/12 | 3,650 | 3,970 | 3,580 | 3,925 | 214,700 |
| 2018/10/11 | 3,635 | 3,805 | 3,520 | 3,660 | 362,200 |
| 2018/10/10 | 4,120 | 4,195 | 3,735 | 3,905 | 340,400 |
| 2018/10/09 | 4,295 | 4,345 | 4,005 | 4,105 | 256,300 |
| 2018/10/05 | 4,360 | 4,660 | 4,290 | 4,355 | 286,100 |
| 2018/10/04 | 4,675 | 4,705 | 4,495 | 4,505 | 222,100 |
| 2018/10/03 | 4,550 | 4,765 | 4,490 | 4,675 | 193,900 |
| 2018/10/02 | 4,900 | 4,900 | 4,610 | 4,620 | 378,400 |
| 2018/10/01 | 4,895 | 4,980 | 4,770 | 4,895 | 351,700 |
| 2018/09/28 | 4,840 | 4,875 | 4,635 | 4,835 | 399,700 |
| 2018/09/27 | 4,500 | 4,920 | 4,480 | 4,785 | 552,800 |
| 2018/09/26 | 4,490 | 4,630 | 4,425 | 4,520 | 384,300 |
| 2018/09/25 | 4,320 | 4,425 | 4,105 | 4,350 | 242,200 |
| 2018/09/21 | 4,040 | 4,340 | 4,040 | 4,275 | 244,200 |
| 2018/09/20 | 4,180 | 4,225 | 4,025 | 4,040 | 158,800 |
| 2018/09/19 | 4,190 | 4,290 | 3,965 | 4,175 | 275,100 |
| 2018/09/18 | 4,245 | 4,300 | 4,100 | 4,160 | 282,200 |
| 2018/09/14 | 4,520 | 4,625 | 4,360 | 4,395 | 209,900 |
| 2018/09/13 | 4,650 | 4,715 | 4,515 | 4,560 | 187,100 |
| 2018/09/12 | 4,570 | 4,735 | 4,425 | 4,670 | 234,400 |
| 2018/09/11 | 4,610 | 4,675 | 4,455 | 4,550 | 312,700 |
| 2018/09/10 | 4,285 | 4,630 | 4,265 | 4,560 | 377,200 |
| 2018/09/07 | 4,065 | 4,325 | 4,015 | 4,275 | 275,400 |
| 2018/09/06 | 4,260 | 4,385 | 4,105 | 4,175 | 359,400 |
| 2018/09/05 | 4,175 | 4,450 | 4,140 | 4,430 | 428,600 |
| 2018/09/04 | 4,290 | 4,295 | 4,020 | 4,150 | 541,600 |
| 2018/09/03 | 4,165 | 4,435 | 4,045 | 4,360 | 860,200 |
| 2018/08/31 | 4,810 | 4,890 | 4,240 | 4,305 | 1,787,500 |
| 2018/08/30 | 4,110 | 4,530 | 4,110 | 4,530 | 1,083,700 |
| 2018/08/29 | 3,770 | 4,010 | 3,690 | 3,830 | 580,800 |
| 2018/08/28 | 3,805 | 3,820 | 3,660 | 3,750 | 335,900 |
| 2018/08/27 | 3,695 | 3,795 | 3,610 | 3,715 | 503,300 |
| 2018/08/24 | 3,380 | 3,845 | 3,315 | 3,735 | 836,700 |
| 2018/08/23 | 3,360 | 3,450 | 3,255 | 3,345 | 463,500 |
| 2018/08/22 | 3,175 | 3,385 | 3,110 | 3,380 | 441,100 |
| 2018/08/21 | 3,205 | 3,280 | 3,115 | 3,155 | 396,100 |
| 2018/08/20 | 3,025 | 3,295 | 3,015 | 3,145 | 731,900 |
| 2018/08/17 | 2,908 | 3,090 | 2,905 | 3,080 | 610,800 |
| 2018/08/16 | 2,805 | 2,870 | 2,720 | 2,858 | 269,900 |
| 2018/08/15 | 2,919 | 2,939 | 2,821 | 2,847 | 333,700 |
| 2018/08/14 | 2,800 | 2,964 | 2,723 | 2,909 | 1,000,200 |
| 2018/08/13 | 2,598 | 2,838 | 2,510 | 2,807 | 803,000 |
| 2018/08/10 | 2,798 | 2,835 | 2,705 | 2,785 | 338,000 |
| 2018/08/09 | 2,820 | 2,920 | 2,722 | 2,800 | 967,600 |
| 2018/08/08 | 2,723 | 2,866 | 2,672 | 2,855 | 756,900 |
| 2018/08/07 | 2,556 | 2,667 | 2,463 | 2,647 | 264,000 |
| 2018/08/06 | 2,661 | 2,687 | 2,581 | 2,582 | 341,800 |
| 2018/08/03 | 2,662 | 2,830 | 2,614 | 2,705 | 1,734,900 |
| 2018/08/02 | 2,633 | 2,697 | 2,524 | 2,538 | 555,400 |
| 2018/08/01 | 2,620 | 2,684 | 2,462 | 2,660 | 830,000 |
| 2018/07/31 | 2,597 | 2,718 | 2,561 | 2,570 | 1,106,500 |
| 2018/07/30 | 2,667 | 2,737 | 2,521 | 2,551 | 944,400 |
| 2018/07/27 | 2,356 | 2,786 | 2,348 | 2,744 | 2,587,200 |
| 2018/07/26 | 2,358 | 2,449 | 2,244 | 2,298 | 1,701,500 |
| 2018/07/25 | 2,271 | 2,271 | 2,271 | 2,271 | 49,400 |
| 2018/07/24 | 1,915 | 1,964 | 1,842 | 1,871 | 221,500 |
| 2018/07/23 | 2,010 | 2,012 | 1,881 | 1,890 | 327,200 |
| 2018/07/20 | 2,213 | 2,242 | 2,030 | 2,047 | 324,500 |
| 2018/07/19 | 2,273 | 2,315 | 2,200 | 2,207 | 148,300 |
| 2018/07/18 | 2,260 | 2,333 | 2,230 | 2,292 | 142,700 |
| 2018/07/17 | 2,259 | 2,325 | 2,190 | 2,243 | 149,700 |
| 2018/07/13 | 2,340 | 2,354 | 2,246 | 2,258 | 151,800 |
| 2018/07/12 | 2,300 | 2,334 | 2,227 | 2,315 | 222,900 |
| 2018/07/11 | 2,327 | 2,393 | 2,272 | 2,291 | 249,200 |
| 2018/07/10 | 2,420 | 2,429 | 2,308 | 2,325 | 221,400 |
| 2018/07/09 | 2,260 | 2,405 | 2,260 | 2,391 | 301,500 |
| 2018/07/06 | 2,098 | 2,269 | 2,071 | 2,243 | 314,000 |
| 2018/07/05 | 2,186 | 2,235 | 2,003 | 2,048 | 310,800 |
| 2018/07/04 | 2,204 | 2,278 | 2,133 | 2,187 | 213,200 |
| 2018/07/03 | 2,290 | 2,382 | 2,114 | 2,207 | 286,400 |
| 2018/07/02 | 2,282 | 2,359 | 2,234 | 2,297 | 189,600 |
| 2018/06/29 | 2,170 | 2,320 | 2,152 | 2,294 | 245,800 |
| 2018/06/28 | 2,244 | 2,265 | 2,113 | 2,147 | 248,200 |
| 2018/06/27 | 2,000 | 2,246 | 1,966 | 2,246 | 340,100 |
| 2018/06/26 | 1,960 | 2,043 | 1,935 | 2,009 | 124,300 |
| 2018/06/25 | 2,040 | 2,130 | 1,949 | 2,010 | 212,900 |
| 2018/06/22 | 2,101 | 2,178 | 2,031 | 2,056 | 185,900 |
| 2018/06/21 | 2,150 | 2,200 | 2,076 | 2,107 | 378,200 |
| 2018/06/20 | 1,960 | 2,120 | 1,830 | 2,102 | 558,200 |
| 2018/06/19 | 2,056 | 2,135 | 1,878 | 1,909 | 533,700 |
| 2018/06/18 | 1,991 | 2,059 | 1,891 | 2,056 | 297,000 |
| 2018/06/15 | 1,855 | 2,018 | 1,824 | 2,016 | 427,800 |
| 2018/06/14 | 1,895 | 1,950 | 1,802 | 1,805 | 202,700 |
| 2018/06/13 | 1,830 | 1,910 | 1,763 | 1,897 | 328,700 |
| 2018/06/12 | 1,917 | 2,061 | 1,791 | 1,800 | 876,000 |
| 2018/06/11 | 1,833 | 1,960 | 1,803 | 1,955 | 217,500 |
| 2018/06/08 | 1,796 | 1,887 | 1,792 | 1,833 | 178,600 |
| 2018/06/07 | 1,705 | 1,832 | 1,679 | 1,809 | 177,600 |
| 2018/06/06 | 1,662 | 1,716 | 1,635 | 1,679 | 138,400 |
| 2018/06/05 | 1,770 | 1,799 | 1,628 | 1,650 | 317,000 |
| 2018/06/04 | 1,911 | 1,936 | 1,804 | 1,825 | 339,600 |
| 2018/06/01 | 1,900 | 2,000 | 1,844 | 1,947 | 577,200 |
| 2018/05/31 | 1,830 | 1,989 | 1,743 | 1,799 | 936,600 |
| 2018/05/30 | 1,671 | 1,773 | 1,629 | 1,743 | 126,200 |
| 2018/05/29 | 1,789 | 1,789 | 1,704 | 1,717 | 139,600 |
| 2018/05/28 | 1,647 | 1,806 | 1,609 | 1,790 | 385,300 |
| 2018/05/25 | 1,644 | 1,686 | 1,593 | 1,607 | 98,300 |
| 2018/05/24 | 1,695 | 1,769 | 1,593 | 1,651 | 218,500 |
| 2018/05/23 | 1,604 | 1,664 | 1,559 | 1,663 | 224,400 |
| 2018/05/22 | 1,762 | 1,829 | 1,591 | 1,596 | 709,100 |
| 2018/05/21 | 1,680 | 1,764 | 1,605 | 1,623 | 347,000 |
| 2018/05/18 | 1,488 | 1,739 | 1,488 | 1,690 | 659,600 |
| 2018/05/17 | 1,475 | 1,556 | 1,462 | 1,503 | 286,000 |
| 2018/05/16 | 1,547 | 1,595 | 1,401 | 1,503 | 949,300 |
| 2018/05/15 | 1,345 | 1,477 | 1,330 | 1,477 | 510,800 |
| 2018/05/14 | 1,133 | 1,192 | 1,130 | 1,177 | 50,500 |
| 2018/05/11 | 1,173 | 1,176 | 1,113 | 1,126 | 55,000 |
| 2018/05/10 | 1,209 | 1,213 | 1,171 | 1,176 | 43,700 |
| 2018/05/09 | 1,206 | 1,234 | 1,189 | 1,209 | 30,200 |
| 2018/05/08 | 1,216 | 1,220 | 1,201 | 1,204 | 22,100 |
| 2018/05/07 | 1,242 | 1,243 | 1,199 | 1,210 | 39,500 |
| 2018/05/02 | 1,216 | 1,245 | 1,215 | 1,235 | 27,800 |
| 2018/05/01 | 1,220 | 1,235 | 1,205 | 1,217 | 18,500 |
| 2018/04/27 | 1,222 | 1,229 | 1,202 | 1,206 | 21,400 |
| 2018/04/26 | 1,196 | 1,254 | 1,195 | 1,232 | 46,000 |
| 2018/04/25 | 1,197 | 1,218 | 1,190 | 1,199 | 27,700 |
| 2018/04/24 | 1,221 | 1,224 | 1,199 | 1,207 | 36,200 |
| 2018/04/23 | 1,290 | 1,325 | 1,217 | 1,218 | 100,800 |
| 2018/04/20 | 1,210 | 1,314 | 1,210 | 1,289 | 128,800 |
| 2018/04/19 | 1,249 | 1,274 | 1,217 | 1,223 | 71,800 |
| 2018/04/18 | 1,240 | 1,286 | 1,185 | 1,223 | 106,700 |
| 2018/04/17 | 1,250 | 1,272 | 1,171 | 1,210 | 160,800 |
| 2018/04/16 | 1,358 | 1,394 | 1,253 | 1,267 | 176,900 |
| 2018/04/13 | 1,320 | 1,358 | 1,302 | 1,328 | 77,000 |
| 2018/04/12 | 1,318 | 1,348 | 1,283 | 1,328 | 128,800 |
| 2018/04/11 | 1,454 | 1,476 | 1,285 | 1,323 | 340,200 |
| 2018/04/10 | 1,404 | 1,455 | 1,404 | 1,430 | 207,900 |
| 2018/04/09 | 1,430 | 1,495 | 1,362 | 1,404 | 686,900 |
| 2018/04/06 | 1,559 | 1,576 | 1,378 | 1,400 | 872,200 |
| 2018/04/05 | 1,751 | 1,781 | 1,568 | 1,628 | 1,132,200 |
| 2018/04/04 | 1,660 | 1,968 | 1,660 | 1,787 | 4,831,300 |
| 2018/04/03 | 1,430 | 1,700 | 1,373 | 1,650 | 1,391,300 |
| 2018/04/02 | 1,358 | 1,538 | 1,300 | 1,400 | 1,288,700 |
| 2018/03/30 | 1,139 | 1,240 | 1,112 | 1,238 | 163,200 |
| 2018/03/29 | 1,114 | 1,140 | 1,107 | 1,123 | 17,100 |
| 2018/03/28 | 1,102 | 1,129 | 1,098 | 1,106 | 19,300 |
| 2018/03/27 | 1,078 | 1,108 | 1,070 | 1,096 | 25,700 |
| 2018/03/26 | 1,036 | 1,059 | 1,017 | 1,040 | 13,500 |
| 2018/03/23 | 1,078 | 1,090 | 1,050 | 1,050 | 22,900 |
| 2018/03/22 | 1,129 | 1,129 | 1,094 | 1,107 | 12,600 |
| 2018/03/20 | 1,093 | 1,119 | 1,078 | 1,109 | 32,600 |
| 2018/03/19 | 1,070 | 1,102 | 1,070 | 1,074 | 22,400 |
| 2018/03/16 | 1,054 | 1,071 | 1,054 | 1,065 | 10,900 |
| 2018/03/15 | 1,054 | 1,058 | 1,031 | 1,054 | 13,500 |
| 2018/03/14 | 1,066 | 1,073 | 1,053 | 1,053 | 5,500 |
| 2018/03/13 | 1,045 | 1,068 | 1,044 | 1,066 | 6,000 |
| 2018/03/12 | 1,035 | 1,121 | 1,030 | 1,057 | 33,300 |
| 2018/03/09 | 1,064 | 1,064 | 1,022 | 1,030 | 14,500 |
| 2018/03/08 | 1,067 | 1,068 | 1,026 | 1,034 | 15,000 |
| 2018/03/07 | 1,045 | 1,055 | 1,040 | 1,055 | 5,400 |
| 2018/03/06 | 1,026 | 1,054 | 1,026 | 1,047 | 7,000 |
| 2018/03/05 | 1,057 | 1,057 | 1,010 | 1,016 | 19,800 |
| 2018/03/02 | 1,083 | 1,083 | 1,049 | 1,057 | 26,100 |
| 2018/03/01 | 1,110 | 1,119 | 1,085 | 1,107 | 18,400 |
| 2018/02/28 | 1,114 | 1,138 | 1,114 | 1,129 | 7,400 |
| 2018/02/27 | 1,140 | 1,150 | 1,129 | 1,132 | 13,300 |
| 2018/02/26 | 1,140 | 1,145 | 1,131 | 1,138 | 13,300 |
| 2018/02/23 | 1,121 | 1,121 | 1,108 | 1,118 | 13,100 |
| 2018/02/22 | 1,133 | 1,141 | 1,105 | 1,116 | 19,200 |
| 2018/02/21 | 1,140 | 1,148 | 1,122 | 1,147 | 19,200 |
| 2018/02/20 | 1,114 | 1,163 | 1,102 | 1,150 | 26,900 |
| 2018/02/19 | 1,103 | 1,128 | 1,100 | 1,128 | 22,500 |
| 2018/02/16 | 1,054 | 1,115 | 1,054 | 1,092 | 25,400 |
| 2018/02/15 | 1,037 | 1,062 | 1,000 | 1,048 | 24,100 |
| 2018/02/14 | 1,177 | 1,177 | 998 | 1,011 | 91,300 |
| 2018/02/13 | 1,180 | 1,199 | 1,140 | 1,147 | 79,500 |
| 2018/02/09 | 1,084 | 1,150 | 1,072 | 1,150 | 48,600 |
| 2018/02/08 | 1,100 | 1,190 | 1,100 | 1,186 | 113,100 |
| 2018/02/07 | 1,115 | 1,139 | 1,070 | 1,094 | 97,000 |
| 2018/02/06 | 992 | 1,010 | 969 | 989 | 53,600 |
| 2018/02/05 | 1,072 | 1,084 | 1,056 | 1,065 | 14,700 |
| 2018/02/02 | 1,099 | 1,114 | 1,075 | 1,097 | 20,100 |
| 2018/02/01 | 1,099 | 1,110 | 1,076 | 1,099 | 18,400 |
| 2018/01/31 | 1,057 | 1,098 | 1,057 | 1,072 | 11,300 |
| 2018/01/30 | 1,092 | 1,104 | 1,060 | 1,071 | 20,200 |
| 2018/01/29 | 1,115 | 1,127 | 1,081 | 1,094 | 15,000 |
| 2018/01/26 | 1,114 | 1,130 | 1,114 | 1,120 | 17,000 |
| 2018/01/25 | 1,118 | 1,122 | 1,112 | 1,121 | 11,500 |
| 2018/01/24 | 1,136 | 1,142 | 1,111 | 1,122 | 27,800 |
| 2018/01/23 | 1,096 | 1,136 | 1,096 | 1,127 | 36,300 |
| 2018/01/22 | 1,066 | 1,112 | 1,066 | 1,090 | 20,000 |
| 2018/01/19 | 1,056 | 1,073 | 1,056 | 1,065 | 13,800 |
| 2018/01/18 | 1,080 | 1,085 | 1,068 | 1,076 | 17,500 |
| 2018/01/17 | 1,122 | 1,124 | 1,063 | 1,090 | 36,000 |
| 2018/01/16 | 1,137 | 1,142 | 1,116 | 1,124 | 28,500 |
| 2018/01/15 | 1,130 | 1,135 | 1,097 | 1,132 | 39,500 |
| 2018/01/12 | 1,072 | 1,135 | 1,070 | 1,122 | 65,200 |
| 2018/01/11 | 1,061 | 1,077 | 1,056 | 1,072 | 17,100 |
| 2018/01/10 | 1,065 | 1,071 | 1,058 | 1,064 | 14,300 |
| 2018/01/09 | 1,054 | 1,086 | 1,050 | 1,071 | 45,200 |
| 2018/01/05 | 1,016 | 1,045 | 1,008 | 1,037 | 27,600 |
| 2018/01/04 | 1,008 | 1,021 | 1,002 | 1,017 | 13,200 |