3422 (株)J-MAX の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-307907907857852,000785
2005-12-297807807727771,600777
2005-12-287627707627705,100770
2005-12-277977977107403,600740
2005-12-26797797797797200797
2005-12-227927927927921,100792
2005-12-217927927907921,100792
2005-12-197837897837898,500789
2005-12-16783783783783100783
2005-12-157607847607847,500784
2005-12-147967977847845,400784
2005-12-13784794784794500794
2005-12-127847947847842,400784
2005-12-097767847767842,400784
2005-12-087737767607763,800776
2005-12-077657747657743,000774
2005-12-067607647557644,300764
2005-12-057507557507555,100755
2005-12-0274075074074511,500745
2005-12-01745745745745700745
2005-11-307507507487488,000748
2005-11-297357507317505,500750
2005-11-287297397297391,000739
2005-11-257207207087182,300718
2005-11-247187197187185,200718
2005-11-227107187107181,000718
2005-11-216976986706987,000698
2005-11-1866270166269827,400698
2005-11-177607607517603,100760
2005-11-16761761761761200761
2005-11-157657657607616,300761
2005-11-147607657607652,900765
2005-11-117627657607605,700760
2005-11-107627627357624,700762
2005-11-097617657607624,700762
2005-11-087567577557552,200755
2005-11-077577577567571,100757
2005-11-027607657507507,000750
2005-11-017407557407554,900755
2005-10-317457457407406,000740
2005-10-277507507457453,000745
2005-10-267407507407505,000750
2005-10-257457457397394,000739
2005-10-247397407397403,000740
2005-10-217397397397393,000739
2005-10-187207397207393,000739
2005-10-177057057057051,000705
2005-10-147257257257252,000725
2005-10-137357357357351,000735
2005-10-127407407407404,000740
2005-10-117297407297408,000740
2005-10-067267297267295,000729
2005-10-057307307217214,000721
2005-10-047307307297307,000730
2005-10-037167167167161,000716
2005-09-297107107107102,000710
2005-09-287107107107101,000710
2005-09-277187187107104,000710
2005-09-227077077077071,000707
2005-09-217067067067061,000706
2005-09-207107107067066,000706
2005-09-167057107057103,000710
2005-09-157007107007053,000705
2005-09-147107107107104,000710
2005-09-137157157127122,000712
2005-09-127157157157155,000715
2005-09-097157157157152,000715
2005-09-087227227207202,000720
2005-09-057227227227221,000722
2005-09-027117227117223,000722
2005-09-017197207117114,000711
2005-08-296956956956951,000695
2005-08-267147197007004,000700
2005-08-257257257237244,000724
2005-08-247307327307326,000732
2005-08-237507507507502,000750
2005-08-197307307307302,000730
2005-08-187307307307302,000730
2005-08-177207207207203,000720
2005-08-157207207207201,000720
2005-08-107207207207202,000720
2005-08-097207207207201,000720
2005-08-087207207207201,000720
2005-08-057187207187205,000720
2005-08-0171071871071812,000718
2005-07-297107107107101,000710
2005-07-227127127127121,000712
2005-07-127117117117112,000711
2005-07-076937106937102,000710
2005-07-057437437437431,000743
2005-07-047507507507501,000750
2005-06-297047047047042,000704
2005-06-247047047047041,000704
2005-06-227107107107103,000710
2005-06-207207207107103,000710
2005-06-097387407307307,000730
2005-06-087407407407401,000740
2005-06-037507507507501,000750
2005-05-317507507507502,000750
2005-05-257507507507501,000750
2005-05-247207207207201,000720
2005-05-237207207207201,000720
2005-05-207197197197192,000719
2005-05-196747196647199,000719
2005-05-186887546887543,000754
2005-05-177587587587581,000758
2005-05-167607657607652,000765
2005-05-137697697697691,000769
2005-05-117507697507693,000769
2005-05-097607847607842,000784
2005-05-067337607337605,000760
2005-05-027337337337332,000733
2005-04-287337337337331,000733
2005-04-277137137137136,000713
2005-04-267137137137131,000713
2005-04-256736736736731,000673
2005-04-226736736736731,000673
2005-04-206736736736732,000673
2005-04-196736736736731,000673
2005-04-186756756756751,000675
2005-04-086756756756751,000675
2005-04-076706706706703,000670
2005-04-056686686676672,000667
2005-04-046686686686681,000668
2005-04-016686686686687,000668
2005-03-316686686686681,000668
2005-03-306696696696693,000669
2005-03-256696696696693,000669
2005-03-236706706706705,000670
2005-03-226606706606704,000670
2005-03-186496506496502,000650
2005-03-166106156106152,000615
2005-03-145915915915912,000591
2005-03-105905905905901,000590
2005-03-095925925925922,000592
2005-03-085825835805804,000580
2005-03-045805805805801,000580
2005-03-035705755705752,000575
2005-03-025605605605602,000560
2005-02-285605605605604,000560
2005-02-235605605605601,000560
2005-02-225655655655652,000565
2005-02-215655655655651,000565
2005-02-175705705615695,000569
2005-02-165705705685685,000568
2005-02-155655695655693,000569
2005-02-145605605605602,000560
2005-02-095695695695691,000569
2005-02-085705705705702,000570
2005-02-075705705705701,000570
2005-02-045705705705701,000570
2005-02-035505705505702,000570
2005-02-025405405405402,000540
2005-02-015405405405404,000540
2005-01-275405405405401,000540
2005-01-265415415415411,000541
2005-01-245585585505506,000550
2005-01-215585585585582,000558
2005-01-175585595585593,000559
2005-01-145405405405401,000540
2005-01-135705705505506,000550
2005-01-125505605505607,000560
2005-01-115505505505502,000550
2005-01-075495505495503,000550
2005-01-065505505505503,000550
2005-01-0553655052055011,000550

分割・併合履歴 : なし