5704 (株)JMC の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	994	1,007	985	1,001	40,300	500.50
2017-12-28	1,038	1,049	1,007	1,015	43,600	507.50
2017-12-27	985	1,005	985	1,001	29,800	500.50
2017-12-26	998	998	980	980	53,300	490
2017-12-25	1,012	1,012	988	988	40,700	494
2017-12-22	1,010	1,015	999	1,001	39,600	500.50
2017-12-21	1,017	1,026	1,006	1,010	17,300	505
2017-12-20	995	1,035	994	1,025	55,300	512.50
2017-12-19	1,000	1,000	990	990	19,200	495
2017-12-18	1,015	1,020	982	988	48,700	494
2017-12-15	1,012	1,019	1,007	1,008	18,900	504
2017-12-14	1,035	1,035	1,012	1,012	19,000	506
2017-12-13	1,020	1,044	1,018	1,032	28,700	516
2017-12-12	1,042	1,062	1,026	1,027	19,000	513.50
2017-12-11	1,033	1,106	1,033	1,044	72,500	522
2017-12-08	1,036	1,036	1,023	1,030	16,200	515
2017-12-07	1,030	1,038	1,016	1,019	10,500	509.50
2017-12-06	1,025	1,040	1,014	1,025	14,600	512.50
2017-12-05	1,010	1,046	1,003	1,039	45,500	519.50
2017-12-04	1,022	1,029	1,011	1,014	19,800	507
2017-12-01	1,029	1,035	1,022	1,024	11,100	512
2017-11-30	1,034	1,034	1,022	1,033	13,500	516.50
2017-11-29	1,026	1,037	1,026	1,027	9,700	513.50
2017-11-28	1,056	1,058	1,026	1,030	19,500	515
2017-11-27	1,060	1,070	1,050	1,053	13,700	526.50
2017-11-24	1,071	1,084	1,045	1,049	25,700	524.50
2017-11-22	1,090	1,115	1,070	1,074	31,200	537
2017-11-21	1,103	1,115	1,090	1,092	36,200	546
2017-11-20	1,130	1,130	1,081	1,101	70,800	550.50
2017-11-17	1,020	1,160	1,020	1,140	404,200	570
2017-11-16	1,029	1,029	1,008	1,012	10,600	506
2017-11-15	1,031	1,032	1,001	1,011	37,400	505.50
2017-11-13	1,123	1,123	1,088	1,111	16,600	555.50
2017-11-10	1,073	1,110	1,073	1,110	16,600	555
2017-11-09	1,077	1,087	1,070	1,073	18,200	536.50
2017-11-08	1,070	1,078	1,067	1,075	4,700	537.50
2017-11-07	1,061	1,081	1,061	1,068	15,300	534
2017-11-06	1,076	1,079	1,070	1,070	7,300	535
2017-11-02	1,075	1,087	1,071	1,073	17,300	536.50
2017-11-01	1,129	1,129	1,083	1,091	15,000	545.50
2017-10-31	1,093	1,105	1,084	1,105	8,400	552.50
2017-10-30	1,075	1,103	1,072	1,100	17,500	550
2017-10-27	1,065	1,086	1,063	1,082	15,200	541
2017-10-26	1,083	1,083	1,063	1,063	13,800	531.50
2017-10-25	1,078	1,081	1,069	1,076	13,300	538
2017-10-24	1,075	1,078	1,069	1,075	9,900	537.50
2017-10-23	1,075	1,075	1,060	1,071	26,100	535.50
2017-10-20	1,061	1,085	1,061	1,075	23,500	537.50
2017-10-19	1,059	1,070	1,059	1,065	20,800	532.50
2017-10-18	1,065	1,080	1,060	1,074	18,000	537
2017-10-17	1,057	1,085	1,057	1,071	23,600	535.50
2017-10-16	1,088	1,090	1,058	1,059	29,500	529.50
2017-10-13	1,096	1,098	1,091	1,095	13,400	547.50
2017-10-12	1,106	1,115	1,096	1,102	19,800	551
2017-10-11	1,106	1,120	1,102	1,112	25,700	556
2017-10-10	1,114	1,128	1,107	1,120	22,900	560
2017-10-06	1,131	1,140	1,090	1,119	66,300	559.50
2017-10-05	1,197	1,197	1,120	1,130	53,200	565
2017-10-04	1,160	1,193	1,153	1,184	44,500	592
2017-10-03	1,115	1,154	1,111	1,144	39,600	572
2017-10-02	1,140	1,140	1,115	1,121	19,600	560.50
2017-09-29	1,091	1,170	1,087	1,132	56,600	566
2017-09-28	1,103	1,115	1,097	1,101	11,000	550.50
2017-09-27	1,084	1,110	1,084	1,107	17,200	553.50
2017-09-26	1,102	1,104	1,094	1,095	11,400	547.50
2017-09-25	1,095	1,126	1,095	1,120	14,500	560
2017-09-22	1,131	1,146	1,106	1,108	14,700	554
2017-09-21	1,115	1,140	1,113	1,129	14,300	564.50
2017-09-20	1,123	1,128	1,112	1,120	13,800	560
2017-09-19	1,113	1,138	1,113	1,128	14,800	564
2017-09-15	1,121	1,148	1,117	1,127	10,500	563.50
2017-09-14	1,150	1,152	1,117	1,121	22,700	560.50
2017-09-13	1,153	1,168	1,149	1,149	11,000	574.50
2017-09-12	1,100	1,180	1,100	1,168	32,300	584
2017-09-11	1,117	1,144	1,097	1,097	17,800	548.50
2017-09-08	1,090	1,128	1,088	1,117	20,400	558.50
2017-09-07	1,128	1,130	1,086	1,090	10,300	545
2017-09-06	1,082	1,119	1,077	1,119	32,100	559.50
2017-09-05	1,146	1,154	1,099	1,112	56,900	556
2017-09-04	1,165	1,170	1,136	1,170	43,300	585
2017-09-01	1,176	1,182	1,162	1,180	22,600	590
2017-08-31	1,186	1,195	1,185	1,187	12,000	593.50
2017-08-30	1,211	1,211	1,181	1,197	31,900	598.50
2017-08-29	1,221	1,237	1,206	1,206	52,500	603
2017-08-28	1,201	1,237	1,200	1,228	44,600	614
2017-08-25	1,209	1,229	1,197	1,208	36,600	604
2017-08-24	1,198	1,198	1,176	1,187	32,800	593.50
2017-08-23	1,219	1,219	1,145	1,150	60,300	575
2017-08-22	1,135	1,274	1,123	1,200	136,200	600
2017-08-21	1,200	1,200	1,135	1,135	64,000	567.50
2017-08-18	1,215	1,215	1,182	1,182	63,800	591
2017-08-17	1,213	1,219	1,205	1,216	22,500	608
2017-08-16	1,205	1,215	1,203	1,209	28,200	604.50
2017-08-15	1,236	1,236	1,208	1,211	34,100	605.50
2017-08-14	1,240	1,241	1,208	1,210	54,800	605
2017-08-10	1,234	1,234	1,203	1,211	32,400	605.50
2017-08-09	1,244	1,244	1,201	1,207	38,900	603.50
2017-08-08	1,245	1,267	1,245	1,252	21,200	626
2017-08-07	1,221	1,258	1,221	1,245	23,000	622.50
2017-08-04	1,232	1,243	1,222	1,222	38,600	611
2017-08-03	1,255	1,259	1,236	1,241	27,600	620.50
2017-08-02	1,264	1,271	1,220	1,252	62,400	626
2017-08-01	1,314	1,314	1,262	1,262	99,800	631
2017-07-31	1,315	1,323	1,306	1,308	63,300	654
2017-07-28	1,325	1,331	1,314	1,314	58,700	657
2017-07-27	1,345	1,349	1,310	1,317	88,600	658.50
2017-07-26	1,346	1,358	1,309	1,327	197,700	663.50
2017-07-25	1,664	1,677	1,311	1,360	482,400	680
2017-07-24	1,672	1,687	1,646	1,677	12,800	838.50
2017-07-21	1,680	1,695	1,645	1,668	17,100	834
2017-07-20	1,679	1,680	1,634	1,680	37,900	840
2017-07-19	1,703	1,703	1,669	1,671	45,700	835.50
2017-07-18	1,731	1,731	1,704	1,706	17,900	853
2017-07-14	1,736	1,750	1,724	1,731	24,500	865.50
2017-07-13	1,733	1,733	1,718	1,718	14,500	859
2017-07-12	1,740	1,750	1,720	1,733	23,100	866.50
2017-07-11	1,750	1,758	1,734	1,740	11,600	870
2017-07-10	1,761	1,783	1,747	1,748	18,200	874
2017-07-07	1,757	1,782	1,750	1,753	13,600	876.50
2017-07-06	1,788	1,788	1,755	1,762	17,600	881
2017-07-05	1,798	1,802	1,751	1,792	32,500	896
2017-07-04	1,809	1,813	1,792	1,805	24,500	902.50
2017-07-03	1,800	1,814	1,796	1,814	18,000	907
2017-06-30	1,795	1,815	1,794	1,805	19,700	902.50
2017-06-29	1,794	1,818	1,779	1,808	25,000	904
2017-06-28	1,793	1,836	1,767	1,782	30,700	891
2017-06-27	1,825	1,840	1,812	1,812	29,800	906
2017-06-26	1,736	1,830	1,736	1,822	40,400	911
2017-06-23	1,751	1,929	1,701	1,736	164,500	868
2017-06-22	1,727	1,755	1,723	1,750	18,600	875
2017-06-21	1,740	1,770	1,717	1,725	36,100	862.50
2017-06-20	1,752	1,752	1,736	1,739	15,100	869.50
2017-06-19	1,756	1,780	1,716	1,732	27,400	866
2017-06-16	1,701	1,820	1,686	1,751	64,600	875.50
2017-06-15	1,731	1,738	1,700	1,700	42,100	850
2017-06-14	1,746	1,788	1,745	1,745	22,300	872.50
2017-06-13	1,750	1,765	1,737	1,741	25,300	870.50
2017-06-12	1,800	1,800	1,756	1,756	49,200	878
2017-06-09	1,802	1,827	1,801	1,801	22,000	900.50
2017-06-08	1,825	1,850	1,801	1,802	25,000	901
2017-06-07	1,782	1,825	1,782	1,815	30,200	907.50
2017-06-06	1,832	1,835	1,791	1,792	56,000	896
2017-06-05	1,828	1,854	1,826	1,832	24,700	916
2017-06-02	1,833	1,855	1,830	1,837	33,100	918.50
2017-06-01	1,845	1,864	1,826	1,836	28,300	918
2017-05-31	1,859	1,896	1,841	1,841	40,300	920.50
2017-05-30	1,895	1,905	1,850	1,874	39,100	937
2017-05-29	1,911	1,919	1,895	1,895	25,700	947.50
2017-05-26	1,946	1,946	1,900	1,911	45,600	955.50
2017-05-25	1,985	1,997	1,930	1,937	55,400	968.50
2017-05-24	1,899	1,990	1,890	1,985	93,800	992.50
2017-05-23	1,903	1,920	1,880	1,880	39,900	940
2017-05-22	1,891	1,929	1,890	1,898	28,400	949
2017-05-19	1,949	1,949	1,901	1,901	35,800	950.50
2017-05-18	1,832	1,958	1,827	1,938	115,300	969
2017-05-17	1,950	1,963	1,885	1,907	78,100	953.50
2017-05-16	1,818	1,951	1,809	1,931	79,400	965.50
2017-05-15	1,810	1,827	1,790	1,817	110,800	908.50
2017-05-12	1,996	1,996	1,895	1,900	95,900	950
2017-05-11	2,061	2,067	1,950	1,980	102,100	990
2017-05-10	2,100	2,130	2,063	2,068	46,800	1,034
2017-05-09	2,060	2,140	2,060	2,086	61,300	1,043
2017-05-08	2,065	2,098	2,028	2,061	79,400	1,030.50
2017-05-02	2,175	2,175	2,086	2,086	75,700	1,043
2017-05-01	2,116	2,169	2,114	2,125	60,200	1,062.50
2017-04-28	2,238	2,238	2,080	2,134	187,900	1,067
2017-04-27	2,010	2,240	2,004	2,220	378,900	1,110
2017-04-26	2,047	2,058	1,992	2,000	82,700	1,000
2017-04-25	1,953	2,016	1,890	1,992	78,800	996
2017-04-24	2,100	2,147	1,946	1,946	166,400	973
2017-04-21	1,915	2,060	1,911	2,058	205,600	1,029
2017-04-20	1,899	1,936	1,870	1,901	83,700	950.50
2017-04-19	1,873	1,950	1,862	1,900	69,500	950
2017-04-18	1,955	1,999	1,873	1,892	127,500	946
2017-04-17	1,900	1,923	1,799	1,905	158,700	952.50
2017-04-14	1,920	2,030	1,790	1,790	231,900	895
2017-04-13	2,058	2,246	1,865	1,865	561,100	932.50
2017-04-12	1,788	2,258	1,681	2,258	1,459,200	1,129
2017-04-11	1,948	1,974	1,858	1,858	100,900	929
2017-04-10	1,925	2,076	1,925	1,988	122,800	994
2017-04-07	1,987	2,004	1,806	1,915	106,900	957.50
2017-04-06	2,000	2,010	1,903	1,938	115,700	969
2017-04-05	2,020	2,092	1,965	2,043	72,800	1,021.50
2017-04-04	2,180	2,210	1,927	2,006	232,900	1,003
2017-04-03	2,259	2,260	2,185	2,215	61,200	1,107.50
2017-03-31	2,230	2,268	2,188	2,235	74,800	1,117.50
2017-03-30	2,272	2,323	2,187	2,200	85,900	1,100
2017-03-29	2,173	2,335	2,173	2,255	114,800	1,127.50
2017-03-28	2,200	2,271	2,180	2,186	125,000	1,093
2017-03-27	2,410	2,419	2,250	2,250	222,200	1,125
2017-03-24	2,363	2,424	2,262	2,384	184,400	1,192
2017-03-23	2,218	2,348	2,205	2,348	153,400	1,174
2017-03-22	2,170	2,253	2,160	2,190	149,800	1,095
2017-03-21	2,342	2,358	2,212	2,258	370,900	1,129
2017-03-17	2,676	2,726	2,480	2,492	335,900	1,246
2017-03-16	2,645	2,787	2,615	2,776	343,000	1,388
2017-03-15	2,560	2,625	2,456	2,604	220,000	1,302
2017-03-14	2,466	2,535	2,388	2,517	175,400	1,258.50
2017-03-13	2,630	2,728	2,451	2,480	280,700	1,240
2017-03-10	2,640	2,687	2,580	2,612	114,600	1,306
2017-03-09	2,610	2,695	2,594	2,666	116,700	1,333
2017-03-08	2,570	2,730	2,570	2,623	237,800	1,311.50
2017-03-07	2,595	2,800	2,507	2,552	648,600	1,276
2017-03-06	2,693	2,701	2,545	2,579	402,900	1,289.50
2017-03-03	2,861	2,896	2,766	2,793	211,500	1,396.50
2017-03-02	2,900	2,950	2,850	2,855	333,800	1,427.50
2017-03-01	2,800	2,943	2,767	2,842	674,400	1,421
2017-02-28	2,850	3,240	2,731	2,850	1,800,100	1,425
2017-02-27	3,045	3,110	2,814	2,900	1,248,300	1,450
2017-02-24	2,811	3,160	2,803	2,993	4,607,500	1,496.50
2017-02-23	2,410	2,992	2,356	2,880	7,206,200	1,440
2017-02-22	2,470	2,610	2,331	2,492	5,025,400	1,246
2017-02-21	1,791	2,151	1,766	2,151	4,027,500	1,075.50
2017-02-20	1,702	1,771	1,681	1,751	116,800	875.50
2017-02-17	1,715	1,724	1,665	1,710	68,400	855
2017-02-16	1,766	1,793	1,714	1,724	127,800	862
2017-02-15	1,791	1,810	1,746	1,765	144,900	882.50
2017-02-14	1,755	1,834	1,739	1,810	478,000	905
2017-02-13	1,738	1,738	1,700	1,712	87,000	856
2017-02-10	1,648	1,754	1,632	1,698	280,900	849
2017-02-09	1,741	1,767	1,710	1,711	88,100	855.50
2017-02-08	1,705	1,753	1,705	1,710	89,500	855
2017-02-07	1,780	1,810	1,700	1,717	267,900	858.50
2017-02-06	1,811	1,838	1,758	1,791	309,900	895.50
2017-02-03	1,765	1,840	1,741	1,820	923,300	910
2017-02-02	1,715	1,770	1,681	1,684	284,100	842
2017-02-01	1,700	1,700	1,607	1,700	283,600	850
2017-01-31	1,670	1,730	1,652	1,720	208,800	860
2017-01-30	1,690	1,744	1,633	1,700	376,000	850
2017-01-27	1,590	1,624	1,538	1,615	179,100	807.50
2017-01-26	1,620	1,647	1,560	1,595	165,400	797.50
2017-01-25	1,540	1,600	1,510	1,582	240,800	791
2017-01-24	1,485	1,538	1,480	1,505	126,200	752.50
2017-01-23	1,415	1,470	1,400	1,465	64,400	732.50
2017-01-20	1,380	1,433	1,380	1,400	22,400	700
2017-01-19	1,351	1,417	1,351	1,400	36,500	700
2017-01-18	1,322	1,380	1,322	1,380	35,500	690
2017-01-17	1,390	1,390	1,322	1,337	44,700	668.50
2017-01-16	1,450	1,452	1,383	1,386	40,100	693
2017-01-13	1,498	1,498	1,443	1,450	58,000	725
2017-01-12	1,382	1,470	1,382	1,470	76,400	735
2017-01-11	1,402	1,421	1,380	1,388	49,900	694
2017-01-10	1,421	1,425	1,402	1,403	36,400	701.50
2017-01-06	1,440	1,466	1,431	1,431	64,100	715.50
2017-01-05	1,495	1,495	1,432	1,451	57,700	725.50
2017-01-04	1,515	1,521	1,463	1,498	68,700	749

分割・併合履歴： [2018-12-26]1株→2株