5704 (株)JMC 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	1,140	1,158	1,116	1,117	59,500	1,117
2019-12-27	1,117	1,154	1,114	1,140	73,500	1,140
2019-12-26	1,084	1,120	1,083	1,119	106,400	1,119
2019-12-25	1,098	1,098	1,076	1,081	71,200	1,081
2019-12-24	1,085	1,110	1,075	1,090	82,100	1,090
2019-12-23	1,120	1,120	1,090	1,099	85,100	1,099
2019-12-20	1,116	1,138	1,113	1,124	67,600	1,124
2019-12-19	1,159	1,159	1,112	1,120	96,800	1,120
2019-12-18	1,180	1,181	1,141	1,144	124,700	1,144
2019-12-17	1,204	1,206	1,182	1,188	112,300	1,188
2019-12-16	1,224	1,240	1,204	1,207	70,800	1,207
2019-12-13	1,250	1,250	1,205	1,220	67,300	1,220
2019-12-12	1,258	1,258	1,226	1,237	39,700	1,237
2019-12-11	1,253	1,266	1,236	1,252	56,700	1,252
2019-12-10	1,270	1,276	1,247	1,251	79,300	1,251
2019-12-09	1,276	1,306	1,265	1,278	113,000	1,278
2019-12-06	1,227	1,278	1,217	1,265	163,500	1,265
2019-12-05	1,237	1,243	1,212	1,213	81,400	1,213
2019-12-04	1,221	1,233	1,216	1,220	38,500	1,220
2019-12-03	1,210	1,240	1,204	1,223	69,800	1,223
2019-12-02	1,216	1,234	1,215	1,215	64,200	1,215
2019-11-29	1,214	1,227	1,210	1,215	67,400	1,215
2019-11-28	1,241	1,241	1,211	1,212	110,900	1,212
2019-11-27	1,225	1,264	1,225	1,236	91,000	1,236
2019-11-26	1,249	1,256	1,212	1,220	109,800	1,220
2019-11-25	1,211	1,247	1,211	1,237	101,100	1,237
2019-11-22	1,215	1,233	1,194	1,207	171,000	1,207
2019-11-21	1,263	1,270	1,219	1,245	172,600	1,245
2019-11-20	1,277	1,297	1,261	1,262	121,800	1,262
2019-11-19	1,278	1,292	1,260	1,269	111,300	1,269
2019-11-18	1,310	1,322	1,253	1,296	250,200	1,296
2019-11-15	1,254	1,425	1,214	1,331	944,800	1,331
2019-11-14	1,344	1,344	1,344	1,344	18,300	1,344
2019-11-13	1,735	1,753	1,693	1,744	199,800	1,744
2019-11-12	1,750	1,756	1,722	1,733	117,400	1,733
2019-11-11	1,715	1,744	1,710	1,734	131,300	1,734
2019-11-08	1,598	1,696	1,598	1,689	154,300	1,689
2019-11-07	1,615	1,617	1,590	1,609	60,200	1,609
2019-11-06	1,634	1,637	1,609	1,613	65,500	1,613
2019-11-05	1,662	1,664	1,625	1,633	76,600	1,633
2019-11-01	1,644	1,644	1,616	1,624	54,400	1,624
2019-10-31	1,630	1,660	1,613	1,638	138,300	1,638
2019-10-30	1,619	1,620	1,555	1,616	138,700	1,616
2019-10-29	1,620	1,646	1,541	1,591	265,600	1,591
2019-10-28	1,485	1,600	1,485	1,570	199,700	1,570
2019-10-25	1,473	1,486	1,456	1,473	65,300	1,473
2019-10-24	1,445	1,466	1,428	1,457	52,400	1,457
2019-10-23	1,460	1,463	1,436	1,439	44,100	1,439
2019-10-21	1,400	1,460	1,400	1,454	77,200	1,454
2019-10-18	1,425	1,427	1,405	1,413	28,700	1,413
2019-10-17	1,397	1,425	1,392	1,417	22,900	1,417
2019-10-16	1,459	1,469	1,388	1,401	74,800	1,401
2019-10-15	1,430	1,453	1,417	1,436	68,900	1,436
2019-10-11	1,385	1,415	1,382	1,400	37,700	1,400
2019-10-10	1,382	1,422	1,365	1,385	93,800	1,385
2019-10-09	1,352	1,382	1,351	1,365	31,800	1,365
2019-10-08	1,322	1,383	1,322	1,376	83,400	1,376
2019-10-07	1,347	1,347	1,310	1,332	50,500	1,332
2019-10-04	1,310	1,336	1,301	1,324	63,600	1,324
2019-10-03	1,327	1,345	1,289	1,310	177,000	1,310
2019-10-02	1,385	1,392	1,339	1,355	109,200	1,355
2019-10-01	1,375	1,398	1,347	1,396	106,800	1,396
2019-09-30	1,390	1,405	1,357	1,358	67,100	1,358
2019-09-27	1,425	1,437	1,388	1,395	95,400	1,395
2019-09-26	1,454	1,460	1,420	1,422	59,600	1,422
2019-09-25	1,483	1,483	1,432	1,441	77,300	1,441
2019-09-24	1,490	1,522	1,460	1,467	136,400	1,467
2019-09-20	1,431	1,498	1,428	1,492	137,300	1,492
2019-09-19	1,410	1,448	1,410	1,438	60,800	1,438
2019-09-18	1,425	1,430	1,402	1,404	39,800	1,404
2019-09-17	1,408	1,444	1,403	1,424	38,300	1,424
2019-09-13	1,406	1,428	1,397	1,409	63,100	1,409
2019-09-12	1,448	1,448	1,406	1,407	54,800	1,407
2019-09-11	1,445	1,455	1,415	1,430	99,300	1,430
2019-09-10	1,426	1,480	1,416	1,445	97,500	1,445
2019-09-09	1,438	1,453	1,407	1,422	52,000	1,422
2019-09-06	1,473	1,489	1,442	1,442	67,600	1,442
2019-09-05	1,485	1,500	1,436	1,473	151,800	1,473
2019-09-04	1,380	1,477	1,357	1,458	254,600	1,458
2019-09-03	1,367	1,376	1,344	1,350	83,600	1,350
2019-09-02	1,383	1,419	1,372	1,381	65,000	1,381
2019-08-30	1,388	1,408	1,366	1,381	127,200	1,381
2019-08-29	1,359	1,400	1,307	1,345	182,800	1,345
2019-08-28	1,414	1,434	1,345	1,351	199,700	1,351
2019-08-27	1,470	1,470	1,415	1,421	91,900	1,421
2019-08-26	1,444	1,470	1,438	1,455	145,700	1,455
2019-08-23	1,535	1,540	1,502	1,507	103,200	1,507
2019-08-22	1,554	1,566	1,513	1,535	98,100	1,535
2019-08-21	1,530	1,565	1,530	1,543	58,900	1,543
2019-08-20	1,533	1,545	1,511	1,538	72,500	1,538
2019-08-19	1,545	1,549	1,515	1,515	63,300	1,515
2019-08-16	1,550	1,574	1,531	1,538	83,700	1,538
2019-08-15	1,552	1,567	1,512	1,542	186,500	1,542
2019-08-14	1,622	1,649	1,555	1,598	173,500	1,598
2019-08-13	1,582	1,659	1,578	1,615	414,400	1,615
2019-08-09	1,800	1,809	1,761	1,761	248,400	1,761
2019-08-08	1,791	1,801	1,760	1,761	143,100	1,761
2019-08-07	1,730	1,792	1,715	1,781	139,000	1,781
2019-08-06	1,624	1,750	1,620	1,710	172,700	1,710
2019-08-05	1,807	1,821	1,658	1,744	308,700	1,744
2019-08-02	1,751	1,808	1,751	1,807	150,900	1,807
2019-08-01	1,760	1,803	1,749	1,789	94,100	1,789
2019-07-31	1,719	1,790	1,718	1,781	99,100	1,781
2019-07-30	1,751	1,795	1,727	1,737	149,300	1,737
2019-07-29	1,815	1,840	1,738	1,775	179,800	1,775
2019-07-26	1,822	1,854	1,805	1,824	94,500	1,824
2019-07-25	1,820	1,885	1,797	1,859	178,200	1,859
2019-07-24	1,856	1,876	1,807	1,821	120,200	1,821
2019-07-23	1,800	1,862	1,795	1,844	146,200	1,844
2019-07-22	1,802	1,810	1,761	1,780	104,400	1,780
2019-07-19	1,719	1,838	1,713	1,817	316,600	1,817
2019-07-18	1,778	1,804	1,693	1,700	317,700	1,700
2019-07-17	1,807	1,860	1,777	1,805	165,700	1,805
2019-07-16	1,846	1,848	1,763	1,822	311,700	1,822
2019-07-12	1,938	1,942	1,880	1,886	152,100	1,886
2019-07-11	1,920	1,942	1,892	1,924	239,200	1,924
2019-07-10	1,910	1,949	1,901	1,935	111,700	1,935
2019-07-09	1,934	1,955	1,901	1,909	210,600	1,909
2019-07-08	2,000	2,030	1,962	1,964	368,500	1,964
2019-07-05	1,905	1,969	1,894	1,946	290,100	1,946
2019-07-04	1,912	1,945	1,865	1,890	223,600	1,890
2019-07-03	1,972	1,982	1,896	1,900	248,600	1,900
2019-07-02	1,970	1,988	1,931	1,955	270,200	1,955
2019-07-01	1,930	1,973	1,894	1,971	347,000	1,971
2019-06-28	1,910	1,964	1,873	1,890	589,000	1,890
2019-06-27	1,909	1,936	1,837	1,865	470,100	1,865
2019-06-26	1,900	1,972	1,855	1,881	648,000	1,881
2019-06-25	1,966	2,010	1,895	1,900	548,500	1,900
2019-06-24	2,065	2,092	1,961	1,984	742,000	1,984
2019-06-21	2,130	2,209	2,049	2,073	1,004,800	2,073
2019-06-20	2,030	2,150	1,991	2,130	1,438,700	2,130
2019-06-19	1,931	2,020	1,851	1,970	918,000	1,970
2019-06-18	2,046	2,050	1,868	1,907	885,700	1,907
2019-06-17	2,005	2,125	1,980	2,004	1,452,700	2,004
2019-06-14	1,920	2,060	1,906	2,036	3,018,900	2,036
2019-06-13	1,899	2,144	1,872	1,901	4,430,800	1,901
2019-06-12	1,850	1,859	1,730	1,784	600,500	1,784
2019-06-11	1,765	1,808	1,681	1,799	842,700	1,799
2019-06-10	1,829	1,879	1,737	1,781	1,821,600	1,781
2019-06-07	1,559	1,789	1,535	1,789	2,461,600	1,789
2019-06-06	1,510	1,581	1,484	1,489	383,900	1,489
2019-06-05	1,579	1,579	1,460	1,512	555,900	1,512
2019-06-04	1,535	1,567	1,438	1,493	562,000	1,493
2019-06-03	1,643	1,683	1,486	1,519	734,900	1,519
2019-05-31	1,650	1,816	1,505	1,683	1,770,100	1,683
2019-05-30	2,004	2,010	1,857	1,870	321,200	1,870
2019-05-29	1,985	2,025	1,913	1,975	213,000	1,975
2019-05-28	1,950	2,050	1,940	2,010	317,700	2,010
2019-05-27	1,950	1,975	1,912	1,957	288,200	1,957
2019-05-24	1,773	1,948	1,770	1,944	560,300	1,944
2019-05-23	1,780	1,814	1,722	1,813	265,000	1,813
2019-05-22	1,850	1,873	1,795	1,811	251,600	1,811
2019-05-21	1,782	1,832	1,741	1,827	265,100	1,827
2019-05-20	1,800	1,876	1,766	1,822	591,500	1,822
2019-05-17	1,720	1,828	1,654	1,744	1,747,600	1,744
2019-05-16	1,600	1,680	1,600	1,680	866,600	1,680
2019-05-15	1,380	1,380	1,380	1,380	26,100	1,380
2019-05-14	1,052	1,120	1,045	1,080	108,200	1,080
2019-05-13	1,118	1,135	1,106	1,111	55,700	1,111
2019-05-10	1,103	1,155	1,101	1,141	90,000	1,141
2019-05-09	1,143	1,155	1,109	1,111	59,800	1,111
2019-05-08	1,148	1,160	1,133	1,143	73,000	1,143
2019-05-07	1,141	1,212	1,141	1,170	121,600	1,170
2019-04-26	1,161	1,161	1,140	1,149	65,900	1,149
2019-04-25	1,187	1,195	1,158	1,174	75,600	1,174
2019-04-24	1,200	1,224	1,186	1,187	65,300	1,187
2019-04-23	1,195	1,215	1,183	1,187	40,300	1,187
2019-04-22	1,218	1,218	1,190	1,205	45,400	1,205
2019-04-19	1,185	1,226	1,178	1,203	68,000	1,203
2019-04-18	1,205	1,207	1,181	1,184	58,500	1,184
2019-04-17	1,207	1,230	1,200	1,205	47,500	1,205
2019-04-16	1,230	1,254	1,215	1,217	91,100	1,217
2019-04-15	1,200	1,226	1,183	1,201	56,200	1,201
2019-04-12	1,228	1,228	1,194	1,198	61,800	1,198
2019-04-11	1,212	1,256	1,212	1,215	59,300	1,215
2019-04-10	1,182	1,238	1,177	1,228	70,800	1,228
2019-04-09	1,210	1,220	1,189	1,193	74,000	1,193
2019-04-08	1,240	1,243	1,210	1,216	38,500	1,216
2019-04-05	1,217	1,240	1,207	1,229	64,000	1,229
2019-04-04	1,242	1,258	1,196	1,216	110,300	1,216
2019-04-03	1,230	1,263	1,211	1,242	69,400	1,242
2019-04-02	1,272	1,300	1,234	1,242	107,600	1,242
2019-04-01	1,294	1,320	1,280	1,281	86,100	1,281
2019-03-29	1,296	1,305	1,250	1,291	110,800	1,291
2019-03-28	1,285	1,323	1,260	1,291	95,800	1,291
2019-03-27	1,291	1,332	1,270	1,300	118,900	1,300
2019-03-26	1,257	1,289	1,228	1,280	135,200	1,280
2019-03-25	1,219	1,273	1,191	1,259	177,700	1,259
2019-03-22	1,302	1,317	1,276	1,279	105,200	1,279
2019-03-20	1,367	1,374	1,284	1,324	255,600	1,324
2019-03-19	1,423	1,450	1,331	1,343	607,500	1,343
2019-03-18	1,265	1,282	1,257	1,273	59,600	1,273
2019-03-15	1,286	1,310	1,253	1,253	63,000	1,253
2019-03-14	1,267	1,317	1,245	1,295	192,700	1,295
2019-03-13	1,250	1,268	1,201	1,258	116,500	1,258
2019-03-12	1,167	1,261	1,167	1,247	170,400	1,247
2019-03-11	1,156	1,177	1,106	1,162	102,900	1,162
2019-03-08	1,170	1,180	1,116	1,138	204,100	1,138
2019-03-07	1,241	1,242	1,200	1,204	97,500	1,204
2019-03-06	1,268	1,278	1,223	1,248	92,700	1,248
2019-03-05	1,275	1,294	1,257	1,267	69,900	1,267
2019-03-04	1,320	1,330	1,296	1,300	92,900	1,300
2019-03-01	1,342	1,359	1,301	1,323	127,100	1,323
2019-02-28	1,350	1,370	1,347	1,350	155,500	1,350
2019-02-27	1,357	1,379	1,305	1,347	235,000	1,347
2019-02-26	1,350	1,365	1,322	1,357	353,100	1,357
2019-02-25	1,273	1,303	1,270	1,290	99,900	1,290
2019-02-22	1,253	1,281	1,253	1,260	90,500	1,260
2019-02-21	1,243	1,309	1,240	1,296	168,200	1,296
2019-02-20	1,299	1,315	1,245	1,255	154,600	1,255
2019-02-19	1,300	1,362	1,261	1,277	523,100	1,277
2019-02-18	1,252	1,265	1,191	1,198	186,300	1,198
2019-02-15	1,224	1,268	1,182	1,228	396,500	1,228
2019-02-14	1,436	1,438	1,269	1,284	471,500	1,284
2019-02-13	1,554	1,618	1,157	1,432	1,288,000	1,432
2019-02-12	1,468	1,526	1,468	1,521	149,300	1,521
2019-02-08	1,501	1,525	1,465	1,475	199,900	1,475
2019-02-07	1,597	1,605	1,490	1,548	265,400	1,548
2019-02-06	1,637	1,638	1,603	1,613	100,000	1,613
2019-02-05	1,678	1,678	1,612	1,630	161,800	1,630
2019-02-04	1,628	1,671	1,620	1,653	86,000	1,653
2019-02-01	1,664	1,685	1,612	1,628	123,500	1,628
2019-01-31	1,614	1,663	1,603	1,652	119,100	1,652
2019-01-30	1,640	1,659	1,581	1,581	183,900	1,581
2019-01-29	1,630	1,685	1,587	1,679	120,100	1,679
2019-01-28	1,738	1,738	1,641	1,661	137,000	1,661
2019-01-25	1,655	1,735	1,655	1,698	166,100	1,698
2019-01-24	1,670	1,670	1,622	1,665	85,000	1,665
2019-01-23	1,645	1,694	1,635	1,668	119,900	1,668
2019-01-22	1,601	1,692	1,539	1,685	264,600	1,685
2019-01-21	1,702	1,740	1,610	1,612	289,100	1,612
2019-01-18	1,580	1,664	1,573	1,652	246,200	1,652
2019-01-17	1,587	1,587	1,535	1,552	112,700	1,552
2019-01-16	1,580	1,612	1,535	1,557	183,700	1,557
2019-01-15	1,405	1,558	1,405	1,533	177,100	1,533
2019-01-11	1,450	1,465	1,411	1,419	91,400	1,419
2019-01-10	1,445	1,465	1,387	1,405	130,400	1,405
2019-01-09	1,505	1,528	1,447	1,481	166,600	1,481
2019-01-08	1,520	1,565	1,480	1,489	173,400	1,489
2019-01-07	1,430	1,496	1,413	1,480	153,900	1,480
2019-01-04	1,359	1,384	1,254	1,350	304,300	1,350

分割・併合履歴： [2018-12-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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