3422 (株)J-MAX の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 1999-12-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-12-22 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 1999-12-20 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-12-16 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 1999-12-15 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1999-12-14 | 430 | 440 | 430 | 440 | 12,000 | 440 |
| 1999-12-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-12-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-12-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-12-01 | 440 | 445 | 440 | 445 | 10,000 | 445 |
| 1999-11-30 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1999-11-22 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1999-11-16 | 435 | 435 | 435 | 435 | 10,000 | 435 |
| 1999-11-15 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1999-11-12 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 1999-11-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-11-02 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1999-11-01 | 430 | 430 | 430 | 430 | 17,000 | 430 |
| 1999-10-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-10-22 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 1999-10-19 | 410 | 425 | 410 | 420 | 11,000 | 420 |
| 1999-10-15 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1999-10-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-10-04 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1999-09-30 | 399 | 400 | 399 | 400 | 16,000 | 400 |
| 1999-09-22 | 400 | 400 | 399 | 399 | 4,000 | 399 |
| 1999-09-20 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 1999-09-17 | 380 | 380 | 380 | 380 | 13,000 | 380 |
| 1999-09-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-09-14 | 360 | 370 | 360 | 370 | 11,000 | 370 |
| 1999-09-08 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-09-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-09-06 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 1999-09-03 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-09-02 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1999-08-31 | 357 | 360 | 357 | 360 | 25,000 | 360 |
| 1999-08-30 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-08-24 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-08-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-08-20 | 365 | 369 | 365 | 369 | 4,000 | 369 |
| 1999-08-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-08-18 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-08-17 | 355 | 365 | 355 | 365 | 24,000 | 365 |
| 1999-08-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-08-11 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1999-08-10 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1999-08-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-05 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 1999-07-30 | 355 | 360 | 355 | 360 | 26,000 | 360 |
| 1999-07-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-07-22 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1999-07-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-07-19 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1999-07-16 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1999-07-15 | 350 | 360 | 350 | 360 | 18,000 | 360 |
| 1999-07-14 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1999-07-13 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 1999-07-08 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-07-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-07-05 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1999-06-30 | 340 | 350 | 340 | 350 | 26,000 | 350 |
| 1999-06-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-06-22 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 1999-06-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-06-15 | 340 | 345 | 340 | 345 | 26,000 | 345 |
| 1999-06-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-06-11 | 339 | 340 | 339 | 340 | 12,000 | 340 |
| 1999-06-04 | 334 | 339 | 334 | 339 | 2,000 | 339 |
| 1999-06-01 | 317 | 334 | 317 | 334 | 28,000 | 334 |
| 1999-05-21 | 310 | 319 | 305 | 319 | 9,000 | 319 |
| 1999-05-20 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 1999-05-19 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1999-05-17 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-05-14 | 340 | 350 | 340 | 350 | 26,000 | 350 |
| 1999-05-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-05-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-05-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-05-07 | 342 | 350 | 341 | 350 | 15,000 | 350 |
| 1999-05-06 | 331 | 340 | 331 | 340 | 14,000 | 340 |
| 1999-04-30 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 1999-04-28 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 1999-04-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-04-23 | 322 | 325 | 320 | 320 | 6,000 | 320 |
| 1999-04-22 | 322 | 322 | 322 | 322 | 12,000 | 322 |
| 1999-04-21 | 321 | 325 | 320 | 321 | 16,000 | 321 |
| 1999-04-20 | 324 | 324 | 320 | 320 | 2,000 | 320 |
| 1999-04-16 | 320 | 325 | 316 | 320 | 19,000 | 320 |
| 1999-04-15 | 315 | 320 | 315 | 320 | 22,000 | 320 |
| 1999-04-14 | 313 | 315 | 309 | 311 | 15,000 | 311 |
| 1999-04-13 | 311 | 315 | 311 | 315 | 6,000 | 315 |
| 1999-04-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-04-09 | 305 | 310 | 305 | 305 | 17,000 | 305 |
| 1999-04-07 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 1999-04-06 | 301 | 302 | 301 | 301 | 9,000 | 301 |
| 1999-04-05 | 314 | 314 | 302 | 302 | 4,000 | 302 |
| 1999-04-02 | 311 | 312 | 311 | 312 | 4,000 | 312 |
| 1999-04-01 | 315 | 315 | 305 | 305 | 6,000 | 305 |
| 1999-03-31 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1999-03-30 | 310 | 316 | 305 | 315 | 36,000 | 315 |
| 1999-03-29 | 301 | 305 | 301 | 301 | 21,000 | 301 |
| 1999-03-26 | 310 | 310 | 301 | 301 | 13,000 | 301 |
| 1999-03-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-03-23 | 307 | 310 | 307 | 310 | 7,000 | 310 |
| 1999-03-19 | 306 | 307 | 305 | 307 | 8,000 | 307 |
| 1999-03-18 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1999-03-17 | 305 | 306 | 305 | 305 | 8,000 | 305 |
| 1999-03-16 | 306 | 306 | 302 | 305 | 9,000 | 305 |
| 1999-03-15 | 310 | 315 | 305 | 305 | 34,000 | 305 |
| 1999-03-12 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 1999-03-11 | 305 | 305 | 305 | 305 | 12,000 | 305 |
| 1999-03-10 | 305 | 305 | 305 | 305 | 12,000 | 305 |
| 1999-03-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-03-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-03-05 | 310 | 310 | 305 | 305 | 7,000 | 305 |
| 1999-03-04 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 1999-03-03 | 314 | 314 | 313 | 313 | 3,000 | 313 |
| 1999-03-02 | 305 | 314 | 305 | 314 | 27,000 | 314 |
| 1999-03-01 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1999-02-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-02-25 | 305 | 305 | 300 | 300 | 14,000 | 300 |
| 1999-02-24 | 300 | 305 | 300 | 305 | 18,000 | 305 |
| 1999-02-23 | 300 | 305 | 300 | 300 | 15,000 | 300 |
| 1999-02-22 | 305 | 305 | 305 | 305 | 15,000 | 305 |
| 1999-02-19 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 1999-02-18 | 313 | 315 | 305 | 310 | 50,000 | 310 |
| 1999-02-17 | 311 | 315 | 310 | 311 | 46,000 | 311 |
| 1999-02-16 | 317 | 317 | 310 | 310 | 72,000 | 310 |
| 1999-02-15 | 316 | 319 | 315 | 315 | 130,000 | 315 |
| 1999-02-12 | 307 | 315 | 307 | 315 | 171,000 | 315 |
| 1999-02-10 | 301 | 309 | 301 | 306 | 873,000 | 306 |
分割・併合履歴 ： なし
