5704 (株)JMC の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	675	695	675	693	6,700	693
2022-12-29	677	687	672	678	11,300	678
2022-12-28	691	691	680	684	16,100	684
2022-12-27	690	706	690	699	14,800	699
2022-12-26	697	697	685	690	12,100	690
2022-12-23	692	692	677	684	22,100	684
2022-12-22	703	703	688	690	10,300	690
2022-12-21	699	702	680	697	18,000	697
2022-12-20	714	714	678	680	38,600	680
2022-12-19	713	722	703	714	19,500	714
2022-12-16	740	740	719	724	20,700	724
2022-12-15	750	767	744	744	19,600	744
2022-12-14	778	779	759	759	15,100	759
2022-12-13	772	777	764	775	14,900	775
2022-12-12	788	791	777	780	9,700	780
2022-12-09	789	792	773	781	16,800	781
2022-12-08	793	793	774	774	11,300	774
2022-12-07	770	790	764	782	15,900	782
2022-12-06	782	782	756	771	12,700	771
2022-12-05	765	798	759	782	38,800	782
2022-12-02	765	765	741	756	19,200	756
2022-12-01	772	783	765	765	9,600	765
2022-11-30	774	774	754	757	15,400	757
2022-11-29	787	787	768	775	16,000	775
2022-11-28	807	808	786	787	13,200	787
2022-11-25	804	806	791	799	16,300	799
2022-11-24	799	813	789	789	29,900	789
2022-11-22	800	800	767	795	45,900	795
2022-11-21	827	828	791	800	55,800	800
2022-11-18	778	815	775	814	90,200	814
2022-11-17	766	786	757	782	44,900	782
2022-11-16	734	768	724	768	59,200	768
2022-11-15	750	750	712	725	60,000	725
2022-11-14	782	789	730	741	180,000	741
2022-11-11	710	717	702	702	47,200	702
2022-11-10	698	709	698	707	12,300	707
2022-11-09	715	715	700	700	14,300	700
2022-11-08	702	713	702	706	13,100	706
2022-11-07	694	703	691	700	9,600	700
2022-11-04	691	691	687	691	5,000	691
2022-11-02	693	699	685	689	8,900	689
2022-11-01	689	695	689	691	6,100	691
2022-10-31	683	696	683	690	10,000	690
2022-10-28	692	695	689	689	6,800	689
2022-10-27	699	700	693	700	5,700	700
2022-10-26	707	713	690	690	13,500	690
2022-10-25	700	702	693	700	9,400	700
2022-10-24	697	697	676	686	9,900	686
2022-10-21	694	694	680	680	7,200	680
2022-10-20	703	714	693	694	14,700	694
2022-10-19	710	716	709	710	3,900	710
2022-10-18	696	720	696	708	9,600	708
2022-10-17	702	702	685	696	4,500	696
2022-10-14	686	703	685	703	15,300	703
2022-10-13	686	687	670	670	17,600	670
2022-10-12	706	706	689	689	9,400	689
2022-10-11	707	707	696	696	18,600	696
2022-10-07	731	731	711	714	12,700	714
2022-10-06	715	741	715	731	15,200	731
2022-10-05	726	729	713	723	7,000	723
2022-10-04	717	725	708	719	6,500	719
2022-10-03	690	704	678	702	24,600	702
2022-09-30	702	711	698	701	23,000	701
2022-09-29	712	724	711	719	9,100	719
2022-09-28	736	736	700	710	32,500	710
2022-09-27	740	748	735	737	8,700	737
2022-09-26	779	779	733	743	31,900	743
2022-09-22	744	790	733	788	40,700	788
2022-09-21	772	772	739	751	35,500	751
2022-09-20	777	788	768	772	15,200	772
2022-09-16	813	813	770	775	48,300	775
2022-09-15	759	801	753	799	41,600	799
2022-09-14	744	770	744	759	26,700	759
2022-09-13	786	787	773	773	24,800	773
2022-09-12	797	801	786	787	13,800	787
2022-09-09	781	797	780	797	14,000	797
2022-09-08	783	790	773	778	12,400	778
2022-09-07	794	794	760	772	24,400	772
2022-09-06	781	800	780	796	13,000	796
2022-09-05	780	786	770	781	22,400	781
2022-09-02	808	808	790	791	38,500	791
2022-09-01	815	822	809	810	24,500	810
2022-08-31	825	832	808	823	27,800	823
2022-08-30	829	834	827	834	11,300	834
2022-08-29	822	838	822	830	19,200	830
2022-08-26	853	871	849	852	53,200	852
2022-08-25	838	850	830	849	26,400	849
2022-08-24	835	838	822	838	30,700	838
2022-08-23	827	839	818	839	48,800	839
2022-08-22	854	892	841	842	173,700	842
2022-08-19	821	850	811	850	43,000	850
2022-08-18	827	836	817	824	16,900	824
2022-08-17	828	846	815	830	35,500	830
2022-08-16	863	865	827	833	57,000	833
2022-08-15	822	867	801	855	215,500	855
2022-08-12	805	830	801	818	24,200	818
2022-08-10	811	811	798	802	14,200	802
2022-08-09	814	820	805	811	13,600	811
2022-08-08	817	817	802	815	14,000	815
2022-08-05	820	823	813	816	10,300	816
2022-08-04	832	832	817	823	5,800	823
2022-08-03	816	839	812	825	17,600	825
2022-08-02	831	836	816	816	17,100	816
2022-08-01	830	840	813	840	19,700	840
2022-07-29	854	867	835	835	11,700	835
2022-07-28	857	866	842	854	15,700	854
2022-07-27	843	856	834	855	13,300	855
2022-07-26	831	844	820	844	23,200	844
2022-07-25	855	860	830	831	32,600	831
2022-07-22	850	869	838	869	20,900	869
2022-07-21	832	859	826	853	47,300	853
2022-07-20	841	843	820	824	30,900	824
2022-07-19	850	850	817	832	37,800	832
2022-07-15	815	848	794	839	94,500	839
2022-07-14	774	814	771	812	26,500	812
2022-07-13	783	784	775	776	13,000	776
2022-07-12	795	797	779	783	31,000	783
2022-07-11	803	825	798	810	44,300	810
2022-07-08	789	797	777	793	20,100	793
2022-07-07	785	796	777	780	9,400	780
2022-07-06	783	799	777	781	17,900	781
2022-07-05	778	791	773	789	12,900	789
2022-07-04	774	793	766	771	27,000	771
2022-07-01	796	796	754	766	53,200	766
2022-06-30	812	812	791	794	29,100	794
2022-06-29	825	825	798	802	40,700	802
2022-06-28	830	843	820	830	23,600	830
2022-06-27	845	850	828	841	36,100	841
2022-06-24	813	845	808	845	38,200	845
2022-06-23	831	845	807	812	20,300	812
2022-06-22	845	845	816	816	22,000	816
2022-06-21	821	846	816	840	26,300	840
2022-06-20	840	854	794	820	75,100	820
2022-06-17	832	852	820	840	73,600	840
2022-06-16	897	912	862	862	79,500	862
2022-06-15	928	930	862	867	131,700	867
2022-06-14	924	964	914	927	122,500	927
2022-06-13	902	946	880	935	170,800	935
2022-06-10	877	929	857	912	59,900	912
2022-06-09	895	905	882	884	33,000	884
2022-06-08	910	918	890	897	31,500	897
2022-06-07	900	911	875	897	39,900	897
2022-06-06	906	926	896	903	50,800	903
2022-06-03	881	916	873	916	90,900	916
2022-06-02	844	916	841	888	198,500	888
2022-06-01	820	838	820	827	26,900	827
2022-05-31	823	839	809	819	54,300	819
2022-05-30	811	837	811	832	41,200	832
2022-05-27	837	845	808	808	51,100	808
2022-05-26	815	848	815	838	40,700	838
2022-05-25	841	845	807	814	55,700	814
2022-05-24	843	858	832	841	52,700	841
2022-05-23	833	869	827	858	57,400	858
2022-05-20	871	871	831	833	80,200	833
2022-05-19	876	881	854	857	112,900	857
2022-05-18	959	959	920	928	42,900	928
2022-05-17	927	961	894	953	169,600	953
2022-05-16	857	932	848	932	364,000	932
2022-05-13	787	809	781	782	111,700	782
2022-05-12	815	815	786	787	95,300	787
2022-05-11	843	863	811	825	58,100	825
2022-05-10	858	858	802	833	114,600	833
2022-05-09	872	890	857	869	115,300	869
2022-05-06	852	859	822	858	54,700	858
2022-05-02	858	862	825	852	49,500	852
2022-04-28	867	871	825	859	101,100	859
2022-04-27	838	874	805	870	98,900	870
2022-04-26	876	894	835	840	122,600	840
2022-04-25	897	988	870	870	375,400	870
2022-04-22	929	929	858	892	121,300	892
2022-04-21	946	953	913	930	82,600	930
2022-04-20	958	970	912	931	154,800	931
2022-04-19	895	975	895	944	211,000	944
2022-04-18	923	948	863	876	165,700	876
2022-04-15	906	936	901	932	152,600	932
2022-04-14	915	922	876	902	112,800	902
2022-04-13	816	907	812	900	212,100	900
2022-04-12	820	841	794	801	74,000	801
2022-04-11	856	893	816	834	153,300	834
2022-04-08	797	850	792	833	112,800	833
2022-04-07	778	810	776	782	56,900	782
2022-04-06	798	800	768	792	68,900	792
2022-04-05	849	854	813	822	87,800	822
2022-04-04	787	844	786	837	146,400	837
2022-04-01	771	786	761	786	33,500	786
2022-03-31	775	785	769	783	32,500	783
2022-03-30	762	790	759	788	61,600	788
2022-03-29	733	767	725	756	54,900	756
2022-03-28	762	762	723	723	59,000	723
2022-03-25	795	801	751	767	102,800	767
2022-03-24	735	781	726	776	75,200	776
2022-03-23	751	774	733	744	78,100	744
2022-03-22	720	783	715	751	167,100	751
2022-03-18	730	739	718	719	57,300	719
2022-03-17	700	747	693	740	140,000	740
2022-03-16	683	697	659	681	62,600	681
2022-03-15	664	686	654	682	33,100	682
2022-03-14	663	667	647	664	22,500	664
2022-03-11	670	674	642	663	23,100	663
2022-03-10	656	668	646	663	37,200	663
2022-03-09	634	654	621	626	24,600	626
2022-03-08	651	666	628	634	37,700	634
2022-03-07	655	657	616	641	56,700	641
2022-03-04	691	704	648	665	79,300	665
2022-03-03	704	717	687	703	53,300	703
2022-03-02	707	707	666	694	89,300	694
2022-03-01	690	719	676	719	108,000	719
2022-02-28	684	702	662	677	67,700	677
2022-02-25	672	702	666	683	107,100	683
2022-02-24	688	688	625	640	236,700	640
2022-02-22	688	717	662	690	156,400	690
2022-02-21	730	749	680	693	326,500	693
2022-02-18	673	750	673	735	504,800	735
2022-02-17	625	724	613	693	445,100	693
2022-02-16	583	638	583	624	179,200	624
2022-02-15	593	600	564	573	56,200	573
2022-02-14	576	579	562	563	35,400	563
2022-02-10	589	591	577	590	35,400	590
2022-02-09	568	588	559	579	49,300	579
2022-02-08	585	596	563	565	52,000	565
2022-02-07	600	603	581	584	55,000	584
2022-02-04	589	614	580	610	108,200	610
2022-02-03	660	661	595	600	393,300	600
2022-02-02	640	680	634	680	1,293,300	680
2022-02-01	560	593	550	580	64,100	580
2022-01-31	553	563	547	551	43,000	551
2022-01-28	565	576	544	552	40,300	552
2022-01-27	544	585	538	555	108,000	555
2022-01-26	540	557	534	549	19,500	549
2022-01-25	556	587	536	544	204,700	544
2022-01-24	560	564	540	556	31,400	556
2022-01-21	571	579	556	558	35,600	558
2022-01-20	569	590	568	579	47,200	579
2022-01-19	599	626	569	575	99,100	575
2022-01-18	619	662	599	600	201,500	600
2022-01-17	640	640	596	616	112,800	616
2022-01-14	659	673	625	636	134,500	636
2022-01-13	683	721	661	673	314,800	673
2022-01-12	725	735	671	693	408,700	693
2022-01-11	759	775	705	755	912,800	755
2022-01-07	760	788	638	784	2,532,700	784
2022-01-06	613	749	603	749	2,238,700	749
2022-01-05	510	649	501	649	718,200	649
2022-01-04	480	549	480	549	32,300	549

分割・併合履歴： [2018-12-26]1株→2株