3276 (株)JPMC の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,007	1,042	998	1,038	50,400	519
2013-12-27	1,008	1,008	984	995	43,700	497.50
2013-12-26	995	1,008	995	1,004	32,000	502
2013-12-25	1,002	1,006	995	1,003	48,400	501.50
2013-12-24	995	1,010	991	1,005	61,200	502.50
2013-12-20	991	996	978	990	64,600	495
2013-12-19	999	1,007	992	992	45,100	496
2013-12-18	998	1,008	995	997	26,800	498.50
2013-12-17	990	1,010	990	997	58,100	498.50
2013-12-16	1,030	1,030	988	996	62,200	498
2013-12-13	1,030	1,034	1,020	1,029	13,900	514.50
2013-12-12	1,045	1,045	996	1,030	115,100	515
2013-12-11	1,068	1,070	1,037	1,047	44,900	523.50
2013-12-10	1,075	1,079	1,066	1,070	50,000	535
2013-12-09	1,096	1,096	1,075	1,083	35,500	541.50
2013-12-06	1,080	1,094	1,070	1,090	38,900	545
2013-12-05	1,073	1,106	1,073	1,082	58,000	541
2013-12-04	1,075	1,090	1,065	1,077	47,400	538.50
2013-12-03	1,076	1,097	1,050	1,079	166,700	539.50
2013-12-02	1,140	1,170	1,113	1,123	177,600	561.50
2013-11-29	1,086	1,134	1,086	1,129	141,500	564.50
2013-11-28	1,075	1,084	1,071	1,084	33,600	542
2013-11-27	1,071	1,079	1,067	1,069	23,800	534.50
2013-11-26	1,071	1,076	1,065	1,071	41,000	535.50
2013-11-25	1,097	1,104	1,073	1,083	80,100	541.50
2013-11-22	1,090	1,095	1,077	1,089	46,000	544.50
2013-11-21	1,080	1,098	1,075	1,085	54,100	542.50
2013-11-20	1,071	1,090	1,069	1,080	34,000	540
2013-11-19	1,080	1,080	1,062	1,069	45,000	534.50
2013-11-18	1,107	1,112	1,083	1,083	62,100	541.50
2013-11-15	1,084	1,120	1,078	1,100	88,800	550
2013-11-14	1,057	1,099	1,057	1,078	79,700	539
2013-11-13	1,078	1,105	1,036	1,061	117,700	530.50
2013-11-12	1,070	1,120	1,053	1,085	119,600	542.50
2013-11-11	1,146	1,154	1,106	1,121	133,300	560.50
2013-11-08	1,089	1,144	1,072	1,140	118,600	570
2013-11-07	1,092	1,106	1,077	1,091	75,000	545.50
2013-11-06	1,042	1,089	1,037	1,062	47,600	531
2013-11-05	1,029	1,043	1,020	1,041	32,500	520.50
2013-11-01	1,042	1,045	999	1,021	65,600	510.50
2013-10-31	1,061	1,071	1,030	1,049	47,000	524.50
2013-10-30	1,085	1,092	1,059	1,062	41,100	531
2013-10-29	1,098	1,100	1,067	1,090	50,000	545
2013-10-28	1,130	1,130	1,102	1,111	30,800	555.50
2013-10-25	1,125	1,128	1,091	1,114	62,300	557
2013-10-24	1,055	1,119	1,055	1,110	83,600	555
2013-10-23	1,101	1,110	1,055	1,064	59,800	532
2013-10-22	1,081	1,120	1,081	1,099	46,000	549.50
2013-10-21	1,066	1,100	1,057	1,090	83,500	545
2013-10-18	1,021	1,077	1,021	1,073	106,700	536.50
2013-10-17	1,000	1,012	995	1,010	41,100	505
2013-10-16	980	1,003	975	993	84,000	496.50
2013-10-15	985	994	976	983	39,700	491.50
2013-10-11	998	999	961	983	32,600	491.50
2013-10-10	998	1,002	975	979	31,100	489.50
2013-10-09	934	1,000	934	979	33,300	489.50
2013-10-08	930	948	930	945	20,800	472.50
2013-10-07	958	960	931	956	38,300	478
2013-10-04	977	977	942	958	59,500	479
2013-10-03	994	995	971	977	55,300	488.50
2013-10-02	1,014	1,014	980	988	68,200	494
2013-10-01	1,001	1,019	1,001	1,006	30,700	503
2013-09-30	1,014	1,014	996	1,006	33,800	503
2013-09-27	1,022	1,028	1,003	1,006	46,900	503
2013-09-26	970	1,007	957	1,001	70,500	500.50
2013-09-25	964	970	945	955	37,600	477.50
2013-09-24	951	965	949	960	31,500	480
2013-09-20	950	963	940	948	38,900	474
2013-09-19	965	970	950	956	37,700	478
2013-09-18	971	974	956	968	34,900	484
2013-09-17	990	991	958	971	39,700	485.50
2013-09-13	980	988	949	984	70,200	492
2013-09-12	944	950	892	950	84,900	475
2013-09-11	901	950	900	946	58,000	473
2013-09-10	905	906	890	899	23,600	449.50
2013-09-09	903	915	880	904	47,200	452
2013-09-06	878	878	861	863	13,200	431.50
2013-09-05	897	897	874	881	17,000	440.50
2013-09-04	843	891	843	890	29,800	445
2013-09-03	833	847	832	842	11,900	421
2013-09-02	828	838	825	830	13,900	415
2013-08-30	830	840	824	827	12,900	413.50
2013-08-29	839	845	827	830	30,000	415
2013-08-28	835	840	830	840	34,600	420
2013-08-27	850	860	848	860	10,200	430
2013-08-26	858	861	845	855	18,500	427.50
2013-08-23	857	860	845	860	17,500	430
2013-08-22	859	874	832	847	44,800	423.50
2013-08-21	873	876	856	869	24,400	434.50
2013-08-20	887	903	874	888	16,600	444
2013-08-19	871	890	855	889	17,400	444.50
2013-08-16	872	883	868	880	27,200	440
2013-08-15	881	895	880	894	22,500	447
2013-08-14	890	899	881	893	38,600	446.50
2013-08-13	840	895	840	890	66,500	445
2013-08-12	840	841	805	810	57,600	405
2013-08-09	840	846	820	826	43,700	413
2013-08-08	864	884	808	848	61,100	424
2013-08-07	899	899	863	863	27,200	431.50
2013-08-06	896	898	880	892	15,900	446
2013-08-05	884	908	884	899	14,100	449.50
2013-08-02	877	899	872	899	20,700	449.50
2013-08-01	875	881	840	871	33,200	435.50
2013-07-31	888	905	868	868	24,700	434
2013-07-30	865	897	848	888	50,600	444
2013-07-29	914	914	870	873	48,500	436.50
2013-07-26	926	937	909	915	32,300	457.50
2013-07-25	920	945	906	927	42,700	463.50
2013-07-24	918	918	902	909	35,800	454.50
2013-07-23	903	919	903	911	20,000	455.50
2013-07-22	913	917	896	904	73,800	452
2013-07-19	950	953	911	918	41,800	459
2013-07-18	920	947	916	940	27,100	470
2013-07-17	952	956	916	920	52,300	460
2013-07-16	981	988	955	957	46,100	478.50
2013-07-12	992	1,001	983	986	16,000	493
2013-07-11	970	1,000	960	991	37,300	495.50
2013-07-10	1,012	1,016	980	980	33,200	490
2013-07-09	1,000	1,024	995	1,012	46,400	506
2013-07-08	1,028	1,030	985	995	47,500	497.50
2013-07-05	1,010	1,021	1,001	1,015	52,300	507.50
2013-07-04	949	1,002	949	988	56,900	494
2013-07-03	944	966	930	960	83,100	480
2013-07-02	935	955	925	943	101,200	471.50
2013-07-01	885	920	877	920	70,600	460
2013-06-28	854	877	846	863	75,000	431.50
2013-06-27	860	863	781	830	131,100	415
2013-06-26	915	919	850	860	165,800	430
2013-06-25	960	960	888	918	176,200	459
2013-06-24	1,009	1,009	975	979	50,100	489.50
2013-06-21	990	999	965	999	131,700	499.50
2013-06-20	1,040	1,052	1,024	1,041	97,800	520.50
2013-06-19	1,078	1,087	1,046	1,060	47,700	530
2013-06-18	1,029	1,060	1,018	1,060	38,700	530
2013-06-17	1,025	1,040	1,021	1,040	21,200	520
2013-06-14	1,049	1,053	1,023	1,035	23,900	517.50
2013-06-13	1,059	1,059	1,020	1,020	21,100	510
2013-06-12	1,049	1,069	1,024	1,067	31,500	533.50
2013-06-11	1,066	1,092	1,056	1,066	28,000	533
2013-06-10	1,050	1,070	1,040	1,062	63,200	531
2013-06-07	1,021	1,058	900	995	225,200	497.50
2013-06-06	1,176	1,190	1,075	1,092	121,900	546
2013-06-05	1,200	1,228	1,182	1,200	35,200	600
2013-06-04	1,205	1,217	1,185	1,205	40,400	602.50
2013-06-03	1,215	1,221	1,205	1,212	36,600	606
2013-05-31	1,228	1,235	1,215	1,220	36,900	610
2013-05-30	1,235	1,241	1,202	1,208	51,100	604
2013-05-29	1,200	1,275	1,191	1,260	131,600	630
2013-05-28	1,200	1,214	1,181	1,191	41,800	595.50
2013-05-27	1,201	1,230	1,183	1,200	74,400	600
2013-05-24	1,180	1,240	1,165	1,217	127,400	608.50
2013-05-23	1,215	1,240	1,152	1,180	296,900	590
2013-05-22	1,212	1,221	1,190	1,215	74,800	607.50
2013-05-21	1,234	1,234	1,207	1,219	43,600	609.50
2013-05-20	1,259	1,259	1,220	1,240	50,900	620
2013-05-17	1,210	1,253	1,185	1,243	70,300	621.50
2013-05-16	1,195	1,240	1,130	1,206	158,300	603
2013-05-15	1,276	1,277	1,181	1,196	231,900	598
2013-05-14	1,280	1,297	1,238	1,260	170,200	630
2013-05-13	1,360	1,369	1,309	1,340	124,700	670
2013-05-10	1,284	1,308	1,281	1,300	106,700	650
2013-05-09	1,280	1,295	1,252	1,260	124,000	630
2013-05-08	1,249	1,255	1,227	1,229	77,400	614.50
2013-05-07	1,220	1,265	1,219	1,249	144,100	624.50
2013-05-02	1,205	1,209	1,183	1,205	73,200	602.50
2013-05-01	1,174	1,218	1,170	1,193	113,800	596.50
2013-04-30	1,155	1,180	1,145	1,157	149,200	578.50
2013-04-26	1,191	1,200	1,173	1,178	96,500	589
2013-04-25	1,233	1,258	1,199	1,218	87,100	609
2013-04-24	1,273	1,275	1,236	1,263	69,400	631.50
2013-04-23	1,228	1,270	1,211	1,250	120,600	625
2013-04-22	1,200	1,229	1,180	1,228	177,300	614
2013-04-19	1,156	1,173	1,148	1,156	56,200	578
2013-04-18	1,154	1,175	1,151	1,164	35,300	582
2013-04-17	1,196	1,196	1,148	1,160	66,300	580
2013-04-16	1,140	1,162	1,140	1,151	54,900	575.50
2013-04-15	1,200	1,224	1,152	1,163	112,800	581.50
2013-04-12	1,164	1,189	1,160	1,175	77,900	587.50
2013-04-11	1,184	1,195	1,132	1,164	81,400	582
2013-04-10	1,220	1,220	1,162	1,183	92,700	591.50
2013-04-09	1,321	1,335	1,201	1,220	311,500	610
2013-04-08	1,140	1,247	1,114	1,231	253,800	615.50
2013-04-05	1,135	1,151	1,076	1,089	157,800	544.50
2013-04-04	1,075	1,095	1,050	1,094	67,600	547
2013-04-03	1,073	1,108	1,073	1,095	82,900	547.50
2013-04-02	991	1,070	985	1,052	81,900	526
2013-04-01	1,149	1,150	1,012	1,044	81,600	522
2013-03-29	1,165	1,165	1,121	1,138	34,100	569
2013-03-28	1,150	1,173	1,094	1,154	71,600	577
2013-03-27	1,185	1,185	1,090	1,135	63,500	567.50
2013-03-26	2,360	2,360	2,303	2,310	26,600	577.50
2013-03-25	2,399	2,399	2,305	2,355	40,000	588.75
2013-03-22	2,313	2,331	2,263	2,263	59,500	565.75
2013-03-21	2,310	2,447	2,301	2,363	118,800	590.75
2013-03-19	2,166	2,250	2,155	2,225	54,300	556.25
2013-03-18	2,146	2,200	2,132	2,166	70,900	541.50
2013-03-15	2,087	2,132	2,051	2,130	41,200	532.50
2013-03-14	2,000	2,060	1,997	2,060	23,500	515
2013-03-13	1,996	2,050	1,982	2,015	20,300	503.75
2013-03-12	1,976	2,000	1,948	1,996	46,700	499
2013-03-11	2,013	2,013	1,991	1,994	31,600	498.50
2013-03-08	2,040	2,040	1,988	2,013	37,300	503.25
2013-03-07	2,032	2,050	2,025	2,049	21,300	512.25
2013-03-06	2,065	2,090	2,040	2,050	24,100	512.50
2013-03-05	2,110	2,132	2,075	2,081	40,200	520.25
2013-03-04	2,064	2,109	2,064	2,109	45,300	527.25
2013-03-01	2,027	2,063	1,988	2,063	41,900	515.75
2013-02-28	2,048	2,060	2,021	2,028	24,800	507
2013-02-27	2,031	2,064	2,030	2,049	16,900	512.25
2013-02-26	2,029	2,045	2,012	2,042	13,500	510.50
2013-02-25	2,057	2,064	2,010	2,049	28,300	512.25
2013-02-22	2,000	2,018	1,982	2,007	24,200	501.75
2013-02-21	1,951	1,990	1,943	1,988	30,800	497
2013-02-20	1,920	1,945	1,913	1,943	23,900	485.75
2013-02-19	1,940	1,941	1,912	1,917	30,000	479.25
2013-02-18	1,905	1,943	1,902	1,921	24,400	480.25
2013-02-15	1,981	1,981	1,890	1,912	77,000	478
2013-02-14	2,033	2,034	2,001	2,001	20,600	500.25
2013-02-13	2,070	2,087	2,003	2,006	67,400	501.50
2013-02-12	1,981	2,065	1,981	2,022	50,800	505.50
2013-02-08	1,986	1,986	1,956	1,969	32,300	492.25
2013-02-07	2,018	2,018	1,984	1,985	35,700	496.25
2013-02-06	2,035	2,035	2,002	2,010	30,200	502.50
2013-02-05	2,050	2,067	2,025	2,030	18,900	507.50
2013-02-04	2,091	2,098	2,040	2,085	24,600	521.25
2013-02-01	2,092	2,099	2,080	2,085	31,200	521.25
2013-01-31	2,085	2,094	2,056	2,080	17,500	520
2013-01-30	2,023	2,095	2,010	2,070	33,500	517.50
2013-01-29	2,080	2,100	2,008	2,016	50,200	504
2013-01-28	2,080	2,103	2,062	2,080	46,400	520
2013-01-25	2,041	2,100	2,032	2,057	28,800	514.25
2013-01-24	2,026	2,026	2,000	2,020	27,700	505
2013-01-23	2,063	2,064	2,013	2,021	31,100	505.25
2013-01-22	2,105	2,155	2,080	2,085	42,300	521.25
2013-01-21	2,170	2,175	2,131	2,133	36,200	533.25
2013-01-18	2,092	2,144	2,092	2,120	38,700	530
2013-01-17	2,097	2,110	2,062	2,091	31,600	522.75
2013-01-16	2,100	2,106	2,056	2,090	42,500	522.50
2013-01-15	2,046	2,053	2,018	2,044	23,800	511
2013-01-11	2,015	2,045	2,000	2,030	25,700	507.50
2013-01-10	2,054	2,055	1,954	2,014	35,500	503.50
2013-01-09	2,085	2,085	2,021	2,054	25,200	513.50
2013-01-08	2,106	2,106	2,056	2,074	31,200	518.50
2013-01-07	2,033	2,076	2,005	2,070	46,500	517.50
2013-01-04	1,923	2,000	1,920	1,987	34,800	496.75

分割・併合履歴： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2012-09-26]1株→2株 [2012-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31