5704 (株)JMC の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	464	470	446	469	27,600	469
2021-12-29	435	460	433	448	18,100	448
2021-12-28	433	436	426	435	37,600	435
2021-12-27	452	452	430	435	46,100	435
2021-12-24	457	458	450	452	21,900	452
2021-12-23	466	466	456	458	8,600	458
2021-12-22	458	468	456	464	13,100	464
2021-12-21	458	461	448	455	23,000	455
2021-12-20	470	470	458	458	20,700	458
2021-12-17	481	487	466	471	28,600	471
2021-12-16	495	499	482	486	17,200	486
2021-12-15	495	502	490	495	23,300	495
2021-12-14	507	513	499	501	6,100	501
2021-12-13	528	534	508	517	7,000	517
2021-12-10	549	549	524	527	10,800	527
2021-12-09	547	558	547	547	7,200	547
2021-12-08	550	559	543	547	19,000	547
2021-12-07	518	549	518	547	15,300	547
2021-12-06	511	528	510	528	16,000	528
2021-12-03	505	511	493	511	17,200	511
2021-12-02	491	502	475	502	30,800	502
2021-12-01	490	505	480	497	23,900	497
2021-11-30	515	518	492	495	35,500	495
2021-11-29	531	531	510	510	26,700	510
2021-11-26	560	560	532	535	21,100	535
2021-11-25	568	568	551	551	9,500	551
2021-11-24	553	558	553	556	18,300	556
2021-11-22	569	572	552	552	22,200	552
2021-11-19	570	577	566	576	12,300	576
2021-11-18	569	570	564	570	5,800	570
2021-11-17	572	572	561	569	15,800	569
2021-11-16	577	579	562	572	35,100	572
2021-11-15	596	600	578	579	22,500	579
2021-11-12	593	604	593	604	9,700	604
2021-11-11	593	597	593	595	5,800	595
2021-11-10	596	601	593	594	12,400	594
2021-11-09	610	610	599	601	4,100	601
2021-11-08	613	613	605	605	4,000	605
2021-11-05	614	615	607	610	6,100	610
2021-11-04	623	624	614	620	8,200	620
2021-11-02	620	622	618	619	4,500	619
2021-11-01	620	620	614	618	3,000	618
2021-10-29	624	624	617	617	6,800	617
2021-10-28	596	625	596	624	27,800	624
2021-10-27	600	600	597	598	3,800	598
2021-10-26	604	604	597	604	12,000	604
2021-10-25	606	606	596	596	5,700	596
2021-10-22	601	606	598	599	7,200	599
2021-10-21	612	615	600	600	23,800	600
2021-10-20	622	633	620	620	14,100	620
2021-10-19	621	630	621	627	7,100	627
2021-10-18	619	621	614	619	3,800	619
2021-10-15	617	620	610	619	9,600	619
2021-10-14	609	616	609	616	2,800	616
2021-10-13	618	621	608	612	9,200	612
2021-10-12	631	631	618	618	10,700	618
2021-10-11	631	635	625	634	10,800	634
2021-10-08	630	637	629	632	8,900	632
2021-10-07	629	635	626	630	8,100	630
2021-10-06	648	649	626	633	15,700	633
2021-10-05	655	655	624	648	25,100	648
2021-10-04	664	664	641	652	24,900	652
2021-10-01	670	670	659	659	8,900	659
2021-09-30	670	671	662	670	4,400	670
2021-09-29	659	670	656	670	8,900	670
2021-09-28	669	669	660	667	9,600	667
2021-09-27	661	670	661	670	10,200	670
2021-09-24	663	668	657	660	13,600	660
2021-09-22	667	667	652	659	19,600	659
2021-09-21	671	671	661	671	27,400	671
2021-09-17	679	684	676	679	9,400	679
2021-09-16	698	700	676	681	21,300	681
2021-09-15	713	713	684	690	21,900	690
2021-09-14	681	709	681	709	27,000	709
2021-09-13	689	689	680	681	17,100	681
2021-09-10	679	689	674	689	18,500	689
2021-09-09	678	682	673	673	8,400	673
2021-09-08	677	683	673	679	10,500	679
2021-09-07	676	679	675	677	6,900	677
2021-09-06	676	682	675	676	9,800	676
2021-09-03	677	684	674	676	12,900	676
2021-09-02	691	691	674	674	9,300	674
2021-09-01	682	689	681	681	11,200	681
2021-08-31	684	688	681	682	11,100	682
2021-08-30	699	699	684	688	4,600	688
2021-08-27	688	688	681	681	4,000	681
2021-08-26	697	701	684	688	18,300	688
2021-08-25	683	691	682	691	3,800	691
2021-08-24	679	690	678	678	11,700	678
2021-08-23	662	684	662	679	16,600	679
2021-08-20	671	681	661	664	36,900	664
2021-08-19	711	716	676	680	63,900	680
2021-08-18	710	719	707	711	15,300	711
2021-08-17	713	729	711	712	26,200	712
2021-08-16	720	725	707	710	45,400	710
2021-08-13	737	768	737	768	33,200	768
2021-08-12	750	757	742	752	15,800	752
2021-08-11	731	756	731	753	26,300	753
2021-08-10	720	731	714	728	16,100	728
2021-08-06	718	728	718	720	6,100	720
2021-08-05	720	730	713	721	10,100	721
2021-08-04	729	729	720	720	5,800	720
2021-08-03	728	733	727	730	3,900	730
2021-08-02	731	733	727	730	5,900	730
2021-07-30	739	750	732	732	16,900	732
2021-07-29	731	738	731	733	3,500	733
2021-07-28	740	746	730	730	8,300	730
2021-07-27	740	747	740	741	6,300	741
2021-07-26	735	742	734	740	12,100	740
2021-07-21	729	730	726	730	4,500	730
2021-07-20	721	730	720	724	7,600	724
2021-07-19	730	732	725	728	8,600	728
2021-07-16	723	727	723	725	3,100	725
2021-07-15	730	730	724	724	2,800	724
2021-07-14	726	731	723	731	2,300	731
2021-07-13	728	728	722	722	6,300	722
2021-07-12	725	730	721	723	8,900	723
2021-07-09	723	723	715	723	13,300	723
2021-07-08	723	726	721	723	7,100	723
2021-07-07	746	746	727	727	14,400	727
2021-07-06	736	742	733	737	12,400	737
2021-07-05	758	758	738	738	24,300	738
2021-07-02	723	787	723	759	261,600	759
2021-07-01	732	732	718	723	18,300	723
2021-06-30	734	741	731	732	3,400	732
2021-06-29	742	743	733	735	4,400	735
2021-06-28	732	737	728	737	11,200	737
2021-06-25	737	737	726	727	3,800	727
2021-06-24	727	735	726	734	7,300	734
2021-06-23	735	736	729	729	4,900	729
2021-06-22	731	737	731	732	7,500	732
2021-06-21	745	745	723	723	36,300	723
2021-06-18	752	756	747	747	18,900	747
2021-06-17	758	758	750	751	20,400	751
2021-06-16	751	759	750	758	16,700	758
2021-06-15	751	759	751	753	9,200	753
2021-06-14	760	760	751	752	23,700	752
2021-06-11	761	765	758	761	17,600	761
2021-06-10	762	764	759	761	8,200	761
2021-06-09	763	770	760	763	9,600	763
2021-06-08	760	769	760	763	6,000	763
2021-06-07	760	763	755	761	14,100	761
2021-06-04	782	782	763	763	22,600	763
2021-06-03	781	785	780	782	7,400	782
2021-06-02	776	786	776	781	8,600	781
2021-06-01	782	782	775	778	5,600	778
2021-05-31	780	784	775	778	9,100	778
2021-05-28	779	780	775	779	10,500	779
2021-05-27	777	782	775	780	4,000	780
2021-05-26	778	784	775	775	6,100	775
2021-05-25	789	790	775	775	13,900	775
2021-05-24	782	785	775	779	10,200	779
2021-05-21	795	796	782	782	9,500	782
2021-05-20	795	804	792	795	22,800	795
2021-05-19	769	799	769	795	22,200	795
2021-05-18	767	774	753	771	19,100	771
2021-05-17	800	801	755	763	51,900	763
2021-05-14	792	799	782	797	23,400	797
2021-05-13	773	790	762	777	35,500	777
2021-05-12	799	805	781	788	38,500	788
2021-05-11	820	820	800	809	33,600	809
2021-05-10	807	850	790	818	213,300	818
2021-05-07	755	769	751	767	10,500	767
2021-05-06	750	758	750	755	18,700	755
2021-04-30	759	760	752	757	11,400	757
2021-04-28	771	771	757	761	13,500	761
2021-04-27	775	775	767	767	5,500	767
2021-04-26	766	768	758	767	8,100	767
2021-04-23	765	765	751	756	16,900	756
2021-04-22	756	763	753	763	12,400	763
2021-04-21	764	768	749	749	51,100	749
2021-04-20	787	787	767	768	35,800	768
2021-04-19	798	798	785	787	14,100	787
2021-04-16	777	795	777	789	16,600	789
2021-04-15	781	781	772	775	17,300	775
2021-04-14	790	790	777	782	26,800	782
2021-04-13	791	791	780	789	28,200	789
2021-04-12	801	801	788	789	17,800	789
2021-04-09	792	799	784	797	33,000	797
2021-04-08	815	857	786	788	222,500	788
2021-04-07	814	814	795	800	35,900	800
2021-04-06	835	837	809	814	26,600	814
2021-04-05	830	838	826	834	27,300	834
2021-04-02	810	829	807	826	34,100	826
2021-04-01	805	807	795	807	25,400	807
2021-03-31	790	798	789	797	9,100	797
2021-03-30	791	802	783	790	17,300	790
2021-03-29	801	801	779	787	19,400	787
2021-03-26	792	800	781	788	14,600	788
2021-03-25	770	785	762	778	24,400	778
2021-03-24	788	789	760	768	64,000	768
2021-03-23	817	831	800	800	31,900	800
2021-03-22	816	822	811	816	12,000	816
2021-03-19	825	825	809	815	23,100	815
2021-03-18	824	832	820	825	23,100	825
2021-03-17	805	835	805	824	37,900	824
2021-03-16	811	811	792	806	71,500	806
2021-03-15	820	820	802	812	25,000	812
2021-03-12	798	815	788	812	48,000	812
2021-03-11	790	796	773	794	25,200	794
2021-03-10	788	791	773	782	27,600	782
2021-03-09	755	777	742	773	34,900	773
2021-03-08	756	779	753	755	34,400	755
2021-03-05	744	758	730	756	38,100	756
2021-03-04	765	770	742	756	49,300	756
2021-03-03	797	797	758	768	89,800	768
2021-03-02	805	814	784	797	40,100	797
2021-03-01	810	810	783	797	54,200	797
2021-02-26	805	820	789	807	67,600	807
2021-02-25	821	827	811	816	36,600	816
2021-02-24	830	830	797	802	63,100	802
2021-02-22	816	841	816	836	34,200	836
2021-02-19	841	847	815	819	78,500	819
2021-02-18	883	883	841	850	49,600	850
2021-02-17	844	889	844	884	71,900	884
2021-02-16	871	872	839	844	55,800	844
2021-02-15	932	932	837	871	191,400	871
2021-02-12	935	935	901	935	71,600	935
2021-02-10	895	939	895	929	65,700	929
2021-02-09	913	914	887	895	60,000	895
2021-02-08	913	958	909	913	124,800	913
2021-02-05	874	928	874	912	148,100	912
2021-02-04	878	890	868	879	36,200	879
2021-02-03	868	894	868	882	71,200	882
2021-02-02	848	874	842	868	64,800	868
2021-02-01	831	849	827	847	49,100	847
2021-01-29	852	854	819	819	59,700	819
2021-01-28	835	866	824	854	83,100	854
2021-01-27	850	869	844	846	43,900	846
2021-01-26	864	864	840	852	67,800	852
2021-01-25	833	872	826	871	150,000	871
2021-01-22	824	841	817	824	64,100	824
2021-01-21	809	824	805	823	63,700	823
2021-01-20	807	813	798	805	30,500	805
2021-01-19	791	811	788	811	60,300	811
2021-01-18	790	799	779	791	29,300	791
2021-01-15	790	799	783	795	26,700	795
2021-01-14	794	796	774	789	57,000	789
2021-01-13	793	803	785	794	54,600	794
2021-01-12	785	807	774	793	97,500	793
2021-01-08	771	790	764	785	53,600	785
2021-01-07	773	802	764	765	120,300	765
2021-01-06	816	890	766	772	783,700	772
2021-01-05	760	768	750	756	18,800	756
2021-01-04	771	780	746	765	58,700	765

分割・併合履歴： [2018-12-26]1株→2株