3276 (株)JPMC の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,290	1,293	1,254	1,283	107,400	1,283
2019-12-27	1,310	1,324	1,308	1,310	72,600	1,310
2019-12-26	1,300	1,319	1,299	1,318	73,800	1,318
2019-12-25	1,307	1,307	1,292	1,295	52,700	1,295
2019-12-24	1,285	1,312	1,284	1,296	70,700	1,296
2019-12-23	1,287	1,303	1,278	1,278	74,600	1,278
2019-12-20	1,257	1,294	1,248	1,283	143,300	1,283
2019-12-19	1,258	1,258	1,231	1,249	167,400	1,249
2019-12-18	1,290	1,291	1,263	1,272	134,200	1,272
2019-12-17	1,310	1,310	1,285	1,295	92,300	1,295
2019-12-16	1,295	1,312	1,295	1,310	101,000	1,310
2019-12-13	1,303	1,303	1,290	1,295	92,600	1,295
2019-12-12	1,309	1,309	1,282	1,292	80,200	1,292
2019-12-11	1,291	1,314	1,290	1,308	81,400	1,308
2019-12-10	1,286	1,304	1,286	1,300	61,600	1,300
2019-12-09	1,287	1,296	1,273	1,291	84,800	1,291
2019-12-06	1,307	1,307	1,282	1,282	73,200	1,282
2019-12-05	1,324	1,324	1,296	1,301	69,300	1,301
2019-12-04	1,291	1,332	1,288	1,324	101,100	1,324
2019-12-03	1,316	1,316	1,296	1,306	89,300	1,306
2019-12-02	1,340	1,341	1,319	1,319	71,300	1,319
2019-11-29	1,310	1,332	1,299	1,319	89,500	1,319
2019-11-28	1,316	1,316	1,292	1,306	89,200	1,306
2019-11-27	1,289	1,310	1,263	1,310	139,600	1,310
2019-11-26	1,315	1,323	1,287	1,298	144,600	1,298
2019-11-25	1,365	1,367	1,309	1,315	114,000	1,315
2019-11-22	1,339	1,361	1,339	1,352	69,200	1,352
2019-11-21	1,319	1,346	1,281	1,340	115,800	1,340
2019-11-20	1,372	1,373	1,321	1,332	195,000	1,332
2019-11-19	1,369	1,388	1,362	1,384	177,300	1,384
2019-11-18	1,355	1,373	1,339	1,365	89,200	1,365
2019-11-15	1,350	1,372	1,343	1,355	77,900	1,355
2019-11-14	1,370	1,370	1,345	1,351	113,500	1,351
2019-11-13	1,366	1,395	1,357	1,360	158,300	1,360
2019-11-12	1,350	1,368	1,336	1,358	241,600	1,358
2019-11-11	1,402	1,427	1,399	1,422	83,000	1,422
2019-11-08	1,425	1,435	1,395	1,407	61,400	1,407
2019-11-07	1,433	1,435	1,409	1,416	48,600	1,416
2019-11-06	1,448	1,448	1,408	1,433	67,500	1,433
2019-11-05	1,458	1,469	1,437	1,452	56,100	1,452
2019-11-01	1,465	1,470	1,438	1,458	41,700	1,458
2019-10-31	1,463	1,479	1,454	1,475	35,900	1,475
2019-10-30	1,447	1,464	1,447	1,463	50,400	1,463
2019-10-29	1,447	1,465	1,441	1,445	60,200	1,445
2019-10-28	1,442	1,450	1,429	1,448	39,100	1,448
2019-10-25	1,440	1,452	1,423	1,451	42,800	1,451
2019-10-24	1,472	1,472	1,437	1,446	56,300	1,446
2019-10-23	1,439	1,486	1,438	1,473	75,300	1,473
2019-10-21	1,424	1,450	1,401	1,437	70,500	1,437
2019-10-18	1,427	1,447	1,406	1,431	123,000	1,431
2019-10-17	1,476	1,476	1,422	1,427	103,200	1,427
2019-10-16	1,494	1,494	1,477	1,489	57,000	1,489
2019-10-15	1,466	1,487	1,459	1,481	65,000	1,481
2019-10-11	1,450	1,450	1,418	1,448	83,200	1,448
2019-10-10	1,460	1,468	1,436	1,458	60,500	1,458
2019-10-09	1,479	1,479	1,449	1,468	70,200	1,468
2019-10-08	1,509	1,517	1,490	1,490	66,300	1,490
2019-10-07	1,532	1,543	1,492	1,509	53,600	1,509
2019-10-04	1,496	1,527	1,495	1,527	80,000	1,527
2019-10-03	1,483	1,496	1,453	1,495	81,700	1,495
2019-10-02	1,500	1,537	1,493	1,508	84,000	1,508
2019-10-01	1,477	1,516	1,477	1,500	104,300	1,500
2019-09-30	1,460	1,484	1,452	1,478	96,600	1,478
2019-09-27	1,474	1,484	1,458	1,473	102,400	1,473
2019-09-26	1,460	1,503	1,452	1,463	114,300	1,463
2019-09-25	1,443	1,473	1,441	1,460	98,000	1,460
2019-09-24	1,417	1,447	1,417	1,443	70,400	1,443
2019-09-20	1,415	1,444	1,411	1,430	84,300	1,430
2019-09-19	1,402	1,427	1,397	1,415	87,300	1,415
2019-09-18	1,396	1,403	1,369	1,397	116,600	1,397
2019-09-17	1,409	1,425	1,399	1,400	123,600	1,400
2019-09-13	1,415	1,441	1,400	1,425	154,700	1,425
2019-09-12	1,379	1,415	1,369	1,401	160,900	1,401
2019-09-11	1,350	1,393	1,326	1,379	134,800	1,379
2019-09-10	1,370	1,371	1,342	1,350	132,400	1,350
2019-09-09	1,355	1,382	1,339	1,372	103,700	1,372
2019-09-06	1,389	1,389	1,348	1,360	150,700	1,360
2019-09-05	1,392	1,404	1,373	1,393	125,300	1,393
2019-09-04	1,365	1,400	1,365	1,390	139,800	1,390
2019-09-03	1,342	1,380	1,331	1,374	136,800	1,374
2019-09-02	1,316	1,350	1,312	1,347	143,300	1,347
2019-08-30	1,297	1,327	1,291	1,319	96,600	1,319
2019-08-29	1,298	1,310	1,255	1,306	93,100	1,306
2019-08-28	1,300	1,321	1,288	1,298	101,100	1,298
2019-08-27	1,270	1,323	1,266	1,308	198,000	1,308
2019-08-26	1,212	1,282	1,211	1,267	168,100	1,267
2019-08-23	1,216	1,263	1,214	1,252	121,800	1,252
2019-08-22	1,224	1,239	1,205	1,209	46,700	1,209
2019-08-21	1,232	1,240	1,216	1,224	52,500	1,224
2019-08-20	1,205	1,256	1,183	1,245	176,500	1,245
2019-08-19	1,182	1,207	1,163	1,198	126,000	1,198
2019-08-16	1,173	1,202	1,169	1,176	165,000	1,176
2019-08-15	1,152	1,176	1,146	1,164	119,300	1,164
2019-08-14	1,187	1,203	1,177	1,183	60,700	1,183
2019-08-13	1,181	1,192	1,162	1,169	59,300	1,169
2019-08-09	1,200	1,223	1,189	1,194	130,500	1,194
2019-08-08	1,150	1,199	1,145	1,184	181,800	1,184
2019-08-07	1,170	1,210	1,132	1,146	230,200	1,146
2019-08-06	1,070	1,186	1,055	1,184	325,700	1,184
2019-08-05	1,123	1,127	1,085	1,098	122,500	1,098
2019-08-02	1,126	1,134	1,110	1,123	54,100	1,123
2019-08-01	1,138	1,142	1,122	1,140	75,100	1,140
2019-07-31	1,142	1,145	1,129	1,139	62,100	1,139
2019-07-30	1,138	1,148	1,125	1,145	148,100	1,145
2019-07-29	1,142	1,146	1,127	1,137	30,300	1,137
2019-07-26	1,140	1,147	1,117	1,147	41,000	1,147
2019-07-25	1,133	1,146	1,122	1,141	24,700	1,141
2019-07-24	1,115	1,132	1,114	1,128	67,500	1,128
2019-07-23	1,128	1,128	1,098	1,113	61,900	1,113
2019-07-22	1,127	1,141	1,120	1,128	34,600	1,128
2019-07-19	1,125	1,144	1,117	1,129	51,200	1,129
2019-07-18	1,149	1,149	1,114	1,115	68,300	1,115
2019-07-17	1,155	1,161	1,149	1,154	52,000	1,154
2019-07-16	1,145	1,166	1,138	1,161	60,600	1,161
2019-07-12	1,148	1,152	1,133	1,144	51,600	1,144
2019-07-11	1,140	1,157	1,124	1,156	125,900	1,156
2019-07-10	1,125	1,133	1,121	1,130	159,600	1,130
2019-07-09	1,145	1,145	1,126	1,132	81,200	1,132
2019-07-08	1,167	1,171	1,137	1,144	95,600	1,144
2019-07-05	1,165	1,178	1,159	1,171	55,900	1,171
2019-07-04	1,177	1,191	1,142	1,160	85,900	1,160
2019-07-03	1,144	1,180	1,140	1,180	105,000	1,180
2019-07-02	1,130	1,158	1,125	1,148	132,300	1,148
2019-07-01	1,112	1,151	1,110	1,141	104,400	1,141
2019-06-28	1,130	1,152	1,108	1,110	112,400	1,110
2019-06-27	1,150	1,161	1,108	1,128	128,700	1,128
2019-06-26	1,151	1,171	1,146	1,155	99,100	1,155
2019-06-25	1,184	1,194	1,170	1,178	76,900	1,178
2019-06-24	1,187	1,207	1,186	1,196	69,900	1,196
2019-06-21	1,200	1,205	1,182	1,199	105,400	1,199
2019-06-20	1,165	1,205	1,151	1,200	136,000	1,200
2019-06-19	1,154	1,173	1,143	1,160	147,300	1,160
2019-06-18	1,158	1,179	1,102	1,136	288,100	1,136
2019-06-17	1,172	1,185	1,165	1,174	106,900	1,174
2019-06-14	1,173	1,202	1,173	1,175	129,400	1,175
2019-06-13	1,177	1,177	1,157	1,172	144,100	1,172
2019-06-12	1,195	1,200	1,161	1,181	218,600	1,181
2019-06-11	1,128	1,207	1,128	1,196	408,600	1,196
2019-06-10	1,214	1,214	1,113	1,113	326,300	1,113
2019-06-07	1,169	1,223	1,165	1,206	306,900	1,206
2019-06-06	1,128	1,167	1,120	1,158	214,400	1,158
2019-06-05	1,110	1,132	1,100	1,128	212,700	1,128
2019-06-04	1,085	1,101	1,078	1,100	147,700	1,100
2019-06-03	1,087	1,104	1,067	1,075	136,400	1,075
2019-05-31	1,094	1,127	1,092	1,109	211,400	1,109
2019-05-30	1,101	1,101	1,077	1,091	126,600	1,091
2019-05-29	1,101	1,113	1,082	1,110	103,700	1,110
2019-05-28	1,107	1,120	1,087	1,107	120,600	1,107
2019-05-27	1,119	1,120	1,088	1,118	99,500	1,118
2019-05-24	1,113	1,121	1,094	1,120	170,400	1,120
2019-05-23	1,104	1,139	1,098	1,109	302,700	1,109
2019-05-22	1,126	1,145	1,104	1,109	316,300	1,109
2019-05-21	1,064	1,118	1,056	1,110	218,000	1,110
2019-05-20	1,072	1,075	1,038	1,067	125,200	1,067
2019-05-17	1,028	1,087	1,028	1,057	296,300	1,057
2019-05-16	992	1,044	986	1,036	367,900	1,036
2019-05-15	990	1,032	962	992	363,100	992
2019-05-14	982	1,038	962	994	594,300	994
2019-05-13	950	997	950	975	303,300	975
2019-05-10	929	945	924	942	154,400	942
2019-05-09	925	937	921	926	128,200	926
2019-05-08	910	932	906	925	111,400	925
2019-05-07	900	929	894	924	92,500	924
2019-04-26	888	905	873	903	99,200	903
2019-04-25	897	904	882	903	106,900	903
2019-04-24	911	911	882	882	106,600	882
2019-04-23	930	934	916	920	81,800	920
2019-04-22	938	939	928	930	86,400	930
2019-04-19	923	943	921	938	71,200	938
2019-04-18	939	939	915	918	132,300	918
2019-04-17	935	941	931	938	90,900	938
2019-04-16	929	939	922	935	90,100	935
2019-04-15	907	932	907	929	125,800	929
2019-04-12	910	918	901	904	129,900	904
2019-04-11	913	921	903	909	136,400	909
2019-04-10	914	914	902	909	172,100	909
2019-04-09	888	918	888	913	315,500	913
2019-04-08	866	882	863	879	161,900	879
2019-04-05	848	869	837	859	107,600	859
2019-04-04	857	858	846	850	73,700	850
2019-04-03	825	860	823	851	203,300	851
2019-04-02	823	840	822	826	227,000	826
2019-04-01	795	825	792	820	232,900	820
2019-03-29	798	810	789	793	108,600	793
2019-03-28	804	811	781	793	295,000	793
2019-03-27	796	828	795	804	157,600	804
2019-03-26	786	808	786	792	146,800	792
2019-03-25	797	797	766	781	197,400	781
2019-03-22	786	794	776	782	127,000	782
2019-03-20	791	796	769	779	191,900	779
2019-03-19	820	821	788	796	154,500	796
2019-03-18	811	829	803	820	218,700	820
2019-03-15	797	844	797	811	275,600	811
2019-03-14	815	825	790	793	139,900	793
2019-03-13	797	836	797	813	259,800	813
2019-03-12	757	819	755	807	544,300	807
2019-03-11	724	758	718	737	265,600	737
2019-03-08	715	733	711	713	285,500	713
2019-03-07	750	751	709	725	355,000	725
2019-03-06	769	787	750	752	232,700	752
2019-03-05	755	773	754	770	91,600	770
2019-03-04	761	774	752	756	147,600	756
2019-03-01	762	769	746	751	141,800	751
2019-02-28	787	790	758	760	156,400	760
2019-02-27	778	792	772	783	174,200	783
2019-02-26	780	786	773	779	58,600	779
2019-02-25	780	781	773	780	71,500	780
2019-02-22	762	777	753	776	98,800	776
2019-02-21	780	781	760	766	92,200	766
2019-02-20	791	799	767	776	167,300	776
2019-02-19	775	795	767	786	199,500	786
2019-02-18	740	773	735	772	284,500	772
2019-02-15	733	741	727	736	306,600	736
2019-02-14	731	744	728	733	421,900	733
2019-02-13	805	810	723	730	887,000	730
2019-02-12	859	861	836	845	143,800	845
2019-02-08	855	861	838	859	150,300	859
2019-02-07	863	868	856	862	90,600	862
2019-02-06	860	866	855	864	133,200	864
2019-02-05	860	872	854	863	129,400	863
2019-02-04	861	861	850	858	122,000	858
2019-02-01	849	863	847	854	112,700	854
2019-01-31	846	851	839	848	142,500	848
2019-01-30	855	861	842	843	137,300	843
2019-01-29	850	859	842	855	151,200	855
2019-01-28	828	872	826	860	363,100	860
2019-01-25	830	830	813	821	157,800	821
2019-01-24	818	836	803	835	230,100	835
2019-01-23	830	846	813	825	144,100	825
2019-01-22	859	859	831	836	172,500	836
2019-01-21	882	884	856	864	203,500	864
2019-01-18	872	890	863	874	201,000	874
2019-01-17	869	873	855	862	114,700	862
2019-01-16	858	868	832	862	120,600	862
2019-01-15	822	862	802	853	267,900	853
2019-01-11	861	861	838	844	126,900	844
2019-01-10	861	866	844	857	87,600	857
2019-01-09	870	876	855	864	65,000	864
2019-01-08	872	877	853	870	128,300	870
2019-01-07	845	895	839	879	157,200	879
2019-01-04	848	849	809	820	153,800	820

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