5704 (株)JMC の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,470	1,520	1,440	1,510	157,600	755
2016-12-29	1,432	1,495	1,402	1,477	296,700	738.50
2016-12-28	1,400	1,410	1,311	1,388	57,100	694
2016-12-27	1,418	1,425	1,359	1,400	169,600	700
2016-12-26	1,387	1,430	1,361	1,413	130,600	706.50
2016-12-22	1,327	1,348	1,300	1,341	76,300	670.50
2016-12-21	1,276	1,315	1,272	1,297	80,300	648.50
2016-12-20	1,290	1,325	1,268	1,268	73,100	634
2016-12-19	1,268	1,290	1,268	1,268	51,700	634
2016-12-16	1,326	1,335	1,263	1,280	102,400	640
2016-12-15	1,380	1,380	1,321	1,328	89,100	664
2016-12-14	1,380	1,402	1,355	1,365	114,000	682.50
2016-12-13	1,333	1,456	1,325	1,425	423,000	712.50
2016-12-12	1,252	1,320	1,252	1,286	86,900	643
2016-12-09	1,316	1,337	1,256	1,259	155,100	629.50
2016-12-08	1,450	1,455	1,312	1,316	223,400	658
2016-12-07	1,463	1,500	1,418	1,418	152,900	709
2016-12-06	1,478	1,525	1,407	1,433	336,000	716.50
2016-12-05	1,581	1,596	1,497	1,497	301,500	748.50
2016-12-02	1,670	1,703	1,600	1,630	494,100	815
2016-12-01	1,811	1,853	1,687	1,710	1,189,000	855
2016-11-30	1,719	1,885	1,637	1,775	3,682,500	887.50
2016-11-29	1,816	1,895	1,570	1,599	3,252,700	799.50

分割・併合履歴： [2018-12-26]1株→2株