3276 (株)JPMC の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,298	1,310	1,260	1,270	134,400	1,270
2014-12-29	1,314	1,330	1,255	1,286	185,900	1,286
2014-12-26	1,216	1,303	1,210	1,292	256,600	1,292
2014-12-25	2,400	2,479	2,391	2,438	106,900	1,219
2014-12-24	2,450	2,474	2,366	2,426	123,200	1,213
2014-12-22	2,538	2,542	2,418	2,440	141,400	1,220
2014-12-19	2,554	2,599	2,525	2,544	116,700	1,272
2014-12-18	2,448	2,528	2,448	2,506	120,000	1,253
2014-12-17	2,465	2,534	2,391	2,402	170,200	1,201
2014-12-16	2,533	2,572	2,455	2,472	95,900	1,236
2014-12-15	2,579	2,638	2,541	2,549	72,100	1,274.50
2014-12-12	2,699	2,719	2,574	2,579	170,700	1,289.50
2014-12-11	2,505	2,659	2,505	2,657	127,000	1,328.50
2014-12-10	2,509	2,590	2,445	2,527	115,400	1,263.50
2014-12-09	2,559	2,619	2,510	2,517	123,200	1,258.50
2014-12-08	2,692	2,744	2,562	2,610	175,500	1,305
2014-12-05	2,631	2,695	2,581	2,658	124,600	1,329
2014-12-04	2,570	2,681	2,537	2,628	216,100	1,314
2014-12-03	2,450	2,549	2,425	2,533	184,300	1,266.50
2014-12-02	2,405	2,537	2,405	2,436	213,900	1,218
2014-12-01	2,492	2,515	2,404	2,420	267,100	1,210
2014-11-28	2,507	2,634	2,496	2,530	274,500	1,265
2014-11-27	2,850	3,005	2,555	2,607	765,000	1,303.50
2014-11-26	2,708	2,888	2,700	2,853	172,600	1,426.50
2014-11-25	2,630	2,800	2,630	2,721	166,400	1,360.50
2014-11-21	2,592	2,593	2,503	2,554	98,100	1,277
2014-11-20	2,556	2,639	2,480	2,552	161,600	1,276
2014-11-19	2,600	2,691	2,455	2,506	301,300	1,253
2014-11-18	2,406	2,566	2,406	2,561	204,500	1,280.50
2014-11-17	2,333	2,450	2,320	2,396	187,800	1,198
2014-11-14	2,348	2,371	2,265	2,313	113,000	1,156.50
2014-11-13	2,302	2,410	2,280	2,349	185,000	1,174.50
2014-11-12	2,161	2,425	2,161	2,326	363,000	1,163
2014-11-11	2,180	2,227	2,161	2,202	212,300	1,101
2014-11-10	2,060	2,139	2,051	2,135	53,800	1,067.50
2014-11-07	2,089	2,117	1,990	2,080	74,000	1,040
2014-11-06	2,133	2,144	2,060	2,102	73,200	1,051
2014-11-05	2,120	2,157	2,051	2,143	113,100	1,071.50
2014-11-04	2,150	2,200	2,079	2,154	155,100	1,077
2014-10-31	2,037	2,078	1,980	2,029	195,100	1,014.50
2014-10-30	2,018	2,095	1,987	2,037	465,600	1,018.50
2014-10-29	1,975	2,030	1,948	1,987	204,600	993.50
2014-10-28	1,850	1,950	1,829	1,948	110,400	974
2014-10-27	1,821	1,883	1,806	1,874	76,300	937
2014-10-24	1,868	1,881	1,805	1,812	74,200	906
2014-10-23	1,900	1,903	1,837	1,868	87,300	934
2014-10-22	1,825	1,909	1,825	1,895	67,900	947.50
2014-10-21	1,912	1,912	1,801	1,825	125,500	912.50
2014-10-20	1,942	1,948	1,907	1,922	64,800	961
2014-10-17	1,875	1,980	1,875	1,885	130,800	942.50
2014-10-16	1,929	2,001	1,862	1,867	242,600	933.50
2014-10-15	1,850	1,996	1,850	1,929	306,800	964.50
2014-10-14	1,760	1,852	1,731	1,820	118,200	910
2014-10-10	1,764	1,846	1,746	1,793	147,000	896.50
2014-10-09	1,741	1,854	1,741	1,800	183,100	900
2014-10-08	1,645	1,766	1,645	1,751	190,400	875.50
2014-10-07	1,654	1,663	1,643	1,654	19,200	827
2014-10-06	1,625	1,663	1,625	1,663	25,900	831.50
2014-10-03	1,598	1,644	1,594	1,629	83,700	814.50
2014-10-02	1,620	1,645	1,599	1,600	86,000	800
2014-10-01	1,693	1,693	1,656	1,668	32,900	834
2014-09-30	1,730	1,730	1,675	1,680	51,300	840
2014-09-29	1,750	1,751	1,715	1,717	24,400	858.50
2014-09-26	1,698	1,725	1,680	1,712	29,400	856
2014-09-25	1,701	1,740	1,679	1,738	46,000	869
2014-09-24	1,649	1,698	1,631	1,698	52,800	849
2014-09-22	1,641	1,657	1,624	1,657	25,200	828.50
2014-09-19	1,645	1,665	1,630	1,641	53,600	820.50
2014-09-18	1,700	1,710	1,616	1,673	40,600	836.50
2014-09-17	1,680	1,715	1,675	1,699	51,500	849.50
2014-09-16	1,641	1,669	1,641	1,644	21,700	822
2014-09-12	1,651	1,680	1,642	1,663	27,500	831.50
2014-09-11	1,666	1,738	1,636	1,681	54,000	840.50
2014-09-10	1,700	1,700	1,626	1,674	89,900	837
2014-09-09	1,605	1,700	1,605	1,676	113,700	838
2014-09-08	1,550	1,624	1,540	1,590	75,300	795
2014-09-05	1,576	1,618	1,513	1,563	71,700	781.50
2014-09-04	1,611	1,625	1,568	1,576	91,600	788
2014-09-03	1,600	1,679	1,587	1,626	86,600	813
2014-09-02	1,776	1,776	1,641	1,649	191,200	824.50
2014-09-01	1,685	1,781	1,652	1,776	173,200	888
2014-08-29	1,649	1,689	1,625	1,651	70,100	825.50
2014-08-28	1,649	1,700	1,612	1,649	109,300	824.50
2014-08-27	1,592	1,650	1,558	1,639	149,400	819.50
2014-08-26	1,600	1,689	1,561	1,620	459,100	810
2014-08-25	1,446	1,569	1,445	1,479	201,800	739.50
2014-08-22	1,383	1,451	1,362	1,443	180,900	721.50
2014-08-21	1,355	1,394	1,335	1,376	130,600	688
2014-08-20	1,279	1,330	1,273	1,330	98,500	665
2014-08-19	1,260	1,276	1,243	1,276	48,100	638
2014-08-18	1,270	1,272	1,239	1,245	38,600	622.50
2014-08-15	1,241	1,262	1,239	1,259	17,000	629.50
2014-08-14	1,264	1,264	1,220	1,239	69,500	619.50
2014-08-13	1,249	1,280	1,249	1,259	33,500	629.50
2014-08-12	1,245	1,292	1,245	1,256	139,300	628
2014-08-11	1,205	1,229	1,205	1,227	32,200	613.50
2014-08-08	1,209	1,210	1,165	1,190	72,800	595
2014-08-07	1,213	1,214	1,204	1,211	13,800	605.50
2014-08-06	1,217	1,219	1,201	1,206	31,000	603
2014-08-05	1,226	1,229	1,219	1,219	21,800	609.50
2014-08-04	1,215	1,227	1,215	1,224	12,300	612
2014-08-01	1,220	1,220	1,211	1,213	18,600	606.50
2014-07-31	1,225	1,226	1,219	1,220	23,100	610
2014-07-30	1,220	1,226	1,212	1,225	19,800	612.50
2014-07-29	1,234	1,234	1,220	1,221	14,200	610.50
2014-07-28	1,236	1,237	1,225	1,228	15,400	614
2014-07-25	1,239	1,239	1,223	1,236	20,300	618
2014-07-24	1,221	1,229	1,218	1,229	13,200	614.50
2014-07-23	1,233	1,233	1,211	1,222	18,400	611
2014-07-22	1,221	1,236	1,218	1,224	18,700	612
2014-07-18	1,208	1,235	1,207	1,217	24,600	608.50
2014-07-17	1,233	1,258	1,209	1,219	45,400	609.50
2014-07-16	1,251	1,258	1,241	1,244	14,100	622
2014-07-15	1,245	1,266	1,245	1,252	22,800	626
2014-07-14	1,241	1,250	1,229	1,241	18,100	620.50
2014-07-11	1,234	1,250	1,228	1,241	28,900	620.50
2014-07-10	1,244	1,269	1,238	1,245	40,000	622.50
2014-07-09	1,242	1,257	1,236	1,250	30,600	625
2014-07-08	1,226	1,262	1,225	1,258	41,700	629
2014-07-07	1,230	1,230	1,224	1,224	31,600	612
2014-07-04	1,245	1,246	1,223	1,224	21,500	612
2014-07-03	1,223	1,235	1,219	1,233	24,200	616.50
2014-07-02	1,215	1,234	1,210	1,212	41,800	606
2014-07-01	1,208	1,210	1,200	1,205	18,900	602.50
2014-06-30	1,206	1,209	1,193	1,200	12,400	600
2014-06-27	1,208	1,231	1,198	1,205	38,000	602.50
2014-06-26	1,209	1,233	1,206	1,220	44,300	610
2014-06-25	1,214	1,221	1,190	1,197	67,200	598.50
2014-06-24	1,230	1,230	1,214	1,225	31,000	612.50
2014-06-23	1,224	1,244	1,205	1,235	52,900	617.50
2014-06-20	1,254	1,255	1,230	1,231	37,300	615.50
2014-06-19	1,242	1,260	1,228	1,254	72,400	627
2014-06-18	1,257	1,259	1,237	1,246	24,000	623
2014-06-17	1,259	1,264	1,233	1,250	113,000	625
2014-06-16	1,293	1,293	1,262	1,263	73,100	631.50
2014-06-13	1,235	1,300	1,235	1,294	157,500	647
2014-06-12	1,220	1,240	1,209	1,228	35,800	614
2014-06-11	1,211	1,228	1,180	1,223	48,700	611.50
2014-06-10	1,234	1,240	1,198	1,216	63,800	608
2014-06-09	1,226	1,244	1,213	1,227	54,400	613.50
2014-06-06	1,196	1,213	1,186	1,209	35,800	604.50
2014-06-05	1,184	1,192	1,181	1,188	18,300	594
2014-06-04	1,203	1,205	1,175	1,181	50,500	590.50
2014-06-03	1,186	1,220	1,182	1,202	26,900	601
2014-06-02	1,191	1,213	1,183	1,191	48,000	595.50
2014-05-30	1,208	1,235	1,194	1,205	47,900	602.50
2014-05-29	1,190	1,206	1,183	1,205	29,800	602.50
2014-05-28	1,180	1,210	1,150	1,200	78,300	600
2014-05-27	1,205	1,211	1,175	1,185	60,800	592.50
2014-05-26	1,239	1,239	1,212	1,221	44,600	610.50
2014-05-23	1,189	1,250	1,189	1,220	108,100	610
2014-05-22	1,225	1,259	1,176	1,191	160,900	595.50
2014-05-21	1,180	1,244	1,173	1,236	250,700	618
2014-05-20	1,136	1,174	1,128	1,169	95,700	584.50
2014-05-19	1,130	1,200	1,125	1,149	248,800	574.50
2014-05-16	1,086	1,128	1,086	1,119	72,300	559.50
2014-05-15	1,100	1,110	1,088	1,100	67,700	550
2014-05-14	1,055	1,107	1,055	1,107	96,900	553.50
2014-05-13	1,045	1,075	1,040	1,075	85,500	537.50
2014-05-12	1,019	1,039	1,019	1,032	37,400	516
2014-05-09	1,012	1,022	1,012	1,017	16,200	508.50
2014-05-08	1,015	1,023	1,014	1,014	24,100	507
2014-05-07	1,016	1,020	1,013	1,019	19,600	509.50
2014-05-02	1,014	1,014	1,007	1,012	16,900	506
2014-05-01	1,006	1,013	1,003	1,010	14,400	505
2014-04-30	1,014	1,018	1,006	1,006	18,200	503
2014-04-28	1,014	1,014	1,005	1,008	22,200	504
2014-04-25	1,017	1,021	1,012	1,019	12,200	509.50
2014-04-24	1,015	1,017	1,012	1,014	7,100	507
2014-04-23	1,007	1,014	1,007	1,013	10,700	506.50
2014-04-22	1,026	1,034	1,013	1,015	13,000	507.50
2014-04-21	1,015	1,027	1,010	1,027	28,300	513.50
2014-04-18	1,014	1,014	1,007	1,013	10,400	506.50
2014-04-17	1,008	1,016	1,006	1,011	18,700	505.50
2014-04-16	1,002	1,010	1,000	1,010	14,400	505
2014-04-15	1,004	1,010	1,000	1,000	14,800	500
2014-04-14	993	998	990	996	19,500	498
2014-04-11	980	1,012	972	993	32,000	496.50
2014-04-10	1,003	1,012	996	997	29,300	498.50
2014-04-09	1,001	1,005	996	998	28,500	499
2014-04-08	1,017	1,019	1,007	1,009	29,000	504.50
2014-04-07	1,036	1,036	1,019	1,028	34,500	514
2014-04-04	1,033	1,034	1,026	1,027	16,100	513.50
2014-04-03	1,036	1,050	1,025	1,033	50,900	516.50
2014-04-02	1,035	1,048	1,028	1,032	19,200	516
2014-04-01	1,050	1,055	1,026	1,026	43,500	513
2014-03-31	1,011	1,048	1,011	1,042	42,600	521
2014-03-28	993	1,014	992	1,009	20,500	504.50
2014-03-27	985	995	970	992	25,600	496
2014-03-26	999	999	985	987	14,000	493.50
2014-03-25	1,000	1,004	991	994	18,400	497
2014-03-24	995	1,006	992	1,004	34,000	502
2014-03-20	1,010	1,013	981	999	53,300	499.50
2014-03-19	1,005	1,012	999	1,011	16,500	505.50
2014-03-18	1,010	1,014	1,002	1,005	27,100	502.50
2014-03-17	1,001	1,020	1,000	1,000	49,600	500
2014-03-14	992	1,009	986	1,000	28,800	500
2014-03-13	1,010	1,012	995	1,002	26,900	501
2014-03-12	1,014	1,015	1,001	1,013	18,300	506.50
2014-03-11	1,018	1,025	1,012	1,019	22,100	509.50
2014-03-10	1,022	1,029	1,017	1,018	20,200	509
2014-03-07	1,026	1,028	1,017	1,017	10,800	508.50
2014-03-06	1,019	1,025	1,010	1,025	24,200	512.50
2014-03-05	1,024	1,025	1,009	1,019	24,500	509.50
2014-03-04	1,000	1,020	1,000	1,011	16,700	505.50
2014-03-03	1,011	1,015	991	1,008	43,200	504
2014-02-28	1,030	1,035	1,016	1,022	29,400	511
2014-02-27	1,046	1,046	1,027	1,028	20,800	514
2014-02-26	1,040	1,050	1,035	1,045	30,700	522.50
2014-02-25	1,040	1,040	1,024	1,033	29,300	516.50
2014-02-24	1,030	1,048	1,000	1,033	29,400	516.50
2014-02-21	1,037	1,042	1,027	1,038	14,300	519
2014-02-20	1,045	1,046	1,017	1,033	20,000	516.50
2014-02-19	1,036	1,055	1,030	1,039	24,100	519.50
2014-02-18	1,021	1,045	1,015	1,042	25,900	521
2014-02-17	1,043	1,065	1,016	1,034	43,300	517
2014-02-14	1,059	1,077	1,040	1,051	93,500	525.50
2014-02-13	1,045	1,076	1,041	1,057	65,000	528.50
2014-02-12	1,015	1,062	1,015	1,048	145,300	524
2014-02-10	965	996	962	984	59,900	492
2014-02-07	930	945	921	941	33,400	470.50
2014-02-06	899	925	899	918	15,500	459
2014-02-05	916	968	890	901	66,300	450.50
2014-02-04	899	920	861	889	127,000	444.50
2014-02-03	983	988	945	950	77,900	475
2014-01-31	1,010	1,010	985	1,002	29,300	501
2014-01-30	1,008	1,010	983	994	73,300	497
2014-01-29	1,020	1,030	1,019	1,022	21,500	511
2014-01-28	1,020	1,026	1,007	1,016	38,000	508
2014-01-27	1,007	1,024	1,004	1,006	42,600	503
2014-01-24	1,051	1,051	1,026	1,045	38,500	522.50
2014-01-23	1,079	1,079	1,055	1,055	30,700	527.50
2014-01-22	1,071	1,085	1,057	1,072	50,100	536
2014-01-21	1,084	1,089	1,060	1,071	50,200	535.50
2014-01-20	1,028	1,088	1,028	1,083	83,700	541.50
2014-01-17	1,012	1,025	1,008	1,024	31,400	512
2014-01-16	1,015	1,023	1,008	1,019	40,500	509.50
2014-01-15	1,020	1,020	1,006	1,006	15,800	503
2014-01-14	1,010	1,012	996	1,012	39,900	506
2014-01-10	1,027	1,029	1,016	1,020	21,300	510
2014-01-09	1,026	1,030	1,018	1,024	26,900	512
2014-01-08	1,026	1,035	1,023	1,025	29,200	512.50
2014-01-07	1,031	1,039	1,015	1,025	44,700	512.50
2014-01-06	1,042	1,044	1,023	1,025	27,000	512.50

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