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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 790 | 790 | 785 | 785 | 2,000 | 785 |
| 2005-12-29 | 780 | 780 | 772 | 777 | 1,600 | 777 |
| 2005-12-28 | 762 | 770 | 762 | 770 | 5,100 | 770 |
| 2005-12-27 | 797 | 797 | 710 | 740 | 3,600 | 740 |
| 2005-12-26 | 797 | 797 | 797 | 797 | 200 | 797 |
| 2005-12-22 | 792 | 792 | 792 | 792 | 1,100 | 792 |
| 2005-12-21 | 792 | 792 | 790 | 792 | 1,100 | 792 |
| 2005-12-19 | 783 | 789 | 783 | 789 | 8,500 | 789 |
| 2005-12-16 | 783 | 783 | 783 | 783 | 100 | 783 |
| 2005-12-15 | 760 | 784 | 760 | 784 | 7,500 | 784 |
| 2005-12-14 | 796 | 797 | 784 | 784 | 5,400 | 784 |
| 2005-12-13 | 784 | 794 | 784 | 794 | 500 | 794 |
| 2005-12-12 | 784 | 794 | 784 | 784 | 2,400 | 784 |
| 2005-12-09 | 776 | 784 | 776 | 784 | 2,400 | 784 |
| 2005-12-08 | 773 | 776 | 760 | 776 | 3,800 | 776 |
| 2005-12-07 | 765 | 774 | 765 | 774 | 3,000 | 774 |
| 2005-12-06 | 760 | 764 | 755 | 764 | 4,300 | 764 |
| 2005-12-05 | 750 | 755 | 750 | 755 | 5,100 | 755 |
| 2005-12-02 | 740 | 750 | 740 | 745 | 11,500 | 745 |
| 2005-12-01 | 745 | 745 | 745 | 745 | 700 | 745 |
| 2005-11-30 | 750 | 750 | 748 | 748 | 8,000 | 748 |
| 2005-11-29 | 735 | 750 | 731 | 750 | 5,500 | 750 |
| 2005-11-28 | 729 | 739 | 729 | 739 | 1,000 | 739 |
| 2005-11-25 | 720 | 720 | 708 | 718 | 2,300 | 718 |
| 2005-11-24 | 718 | 719 | 718 | 718 | 5,200 | 718 |
| 2005-11-22 | 710 | 718 | 710 | 718 | 1,000 | 718 |
| 2005-11-21 | 697 | 698 | 670 | 698 | 7,000 | 698 |
| 2005-11-18 | 662 | 701 | 662 | 698 | 27,400 | 698 |
| 2005-11-17 | 760 | 760 | 751 | 760 | 3,100 | 760 |
| 2005-11-16 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2005-11-15 | 765 | 765 | 760 | 761 | 6,300 | 761 |
| 2005-11-14 | 760 | 765 | 760 | 765 | 2,900 | 765 |
| 2005-11-11 | 762 | 765 | 760 | 760 | 5,700 | 760 |
| 2005-11-10 | 762 | 762 | 735 | 762 | 4,700 | 762 |
| 2005-11-09 | 761 | 765 | 760 | 762 | 4,700 | 762 |
| 2005-11-08 | 756 | 757 | 755 | 755 | 2,200 | 755 |
| 2005-11-07 | 757 | 757 | 756 | 757 | 1,100 | 757 |
| 2005-11-02 | 760 | 765 | 750 | 750 | 7,000 | 750 |
| 2005-11-01 | 740 | 755 | 740 | 755 | 4,900 | 755 |
| 2005-10-31 | 745 | 745 | 740 | 740 | 6,000 | 740 |
| 2005-10-27 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 2005-10-26 | 740 | 750 | 740 | 750 | 5,000 | 750 |
| 2005-10-25 | 745 | 745 | 739 | 739 | 4,000 | 739 |
| 2005-10-24 | 739 | 740 | 739 | 740 | 3,000 | 740 |
| 2005-10-21 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 2005-10-18 | 720 | 739 | 720 | 739 | 3,000 | 739 |
| 2005-10-17 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-10-14 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-10-13 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-10-12 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2005-10-11 | 729 | 740 | 729 | 740 | 8,000 | 740 |
| 2005-10-06 | 726 | 729 | 726 | 729 | 5,000 | 729 |
| 2005-10-05 | 730 | 730 | 721 | 721 | 4,000 | 721 |
| 2005-10-04 | 730 | 730 | 729 | 730 | 7,000 | 730 |
| 2005-10-03 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2005-09-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-09-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-09-27 | 718 | 718 | 710 | 710 | 4,000 | 710 |
| 2005-09-22 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2005-09-21 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2005-09-20 | 710 | 710 | 706 | 706 | 6,000 | 706 |
| 2005-09-16 | 705 | 710 | 705 | 710 | 3,000 | 710 |
| 2005-09-15 | 700 | 710 | 700 | 705 | 3,000 | 705 |
| 2005-09-14 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2005-09-13 | 715 | 715 | 712 | 712 | 2,000 | 712 |
| 2005-09-12 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 2005-09-09 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2005-09-08 | 722 | 722 | 720 | 720 | 2,000 | 720 |
| 2005-09-05 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2005-09-02 | 711 | 722 | 711 | 722 | 3,000 | 722 |
| 2005-09-01 | 719 | 720 | 711 | 711 | 4,000 | 711 |
| 2005-08-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-08-26 | 714 | 719 | 700 | 700 | 4,000 | 700 |
| 2005-08-25 | 725 | 725 | 723 | 724 | 4,000 | 724 |
| 2005-08-24 | 730 | 732 | 730 | 732 | 6,000 | 732 |
| 2005-08-23 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-08-19 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-08-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-08-17 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2005-08-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-08-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-08-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-08-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-08-05 | 718 | 720 | 718 | 720 | 5,000 | 720 |
| 2005-08-01 | 710 | 718 | 710 | 718 | 12,000 | 718 |
| 2005-07-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-07-22 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2005-07-12 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2005-07-07 | 693 | 710 | 693 | 710 | 2,000 | 710 |
| 2005-07-05 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2005-07-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-06-29 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 2005-06-24 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2005-06-22 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2005-06-20 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 2005-06-09 | 738 | 740 | 730 | 730 | 7,000 | 730 |
| 2005-06-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-06-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-05-31 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-05-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-05-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-05-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-05-20 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2005-05-19 | 674 | 719 | 664 | 719 | 9,000 | 719 |
| 2005-05-18 | 688 | 754 | 688 | 754 | 3,000 | 754 |
| 2005-05-17 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2005-05-16 | 760 | 765 | 760 | 765 | 2,000 | 765 |
| 2005-05-13 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2005-05-11 | 750 | 769 | 750 | 769 | 3,000 | 769 |
| 2005-05-09 | 760 | 784 | 760 | 784 | 2,000 | 784 |
| 2005-05-06 | 733 | 760 | 733 | 760 | 5,000 | 760 |
| 2005-05-02 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2005-04-28 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2005-04-27 | 713 | 713 | 713 | 713 | 6,000 | 713 |
| 2005-04-26 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2005-04-25 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2005-04-22 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2005-04-20 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 2005-04-19 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2005-04-18 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-04-08 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-04-07 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2005-04-05 | 668 | 668 | 667 | 667 | 2,000 | 667 |
| 2005-04-04 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-04-01 | 668 | 668 | 668 | 668 | 7,000 | 668 |
| 2005-03-31 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-03-30 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2005-03-25 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2005-03-23 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2005-03-22 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 2005-03-18 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2005-03-16 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 2005-03-14 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2005-03-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-03-09 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2005-03-08 | 582 | 583 | 580 | 580 | 4,000 | 580 |
| 2005-03-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-03-03 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 2005-03-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-02-28 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2005-02-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-02-22 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-02-21 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-02-17 | 570 | 570 | 561 | 569 | 5,000 | 569 |
| 2005-02-16 | 570 | 570 | 568 | 568 | 5,000 | 568 |
| 2005-02-15 | 565 | 569 | 565 | 569 | 3,000 | 569 |
| 2005-02-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-02-09 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2005-02-08 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-02-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-02-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-02-03 | 550 | 570 | 550 | 570 | 2,000 | 570 |
| 2005-02-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2005-02-01 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2005-01-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-01-26 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2005-01-24 | 558 | 558 | 550 | 550 | 6,000 | 550 |
| 2005-01-21 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2005-01-17 | 558 | 559 | 558 | 559 | 3,000 | 559 |
| 2005-01-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-01-13 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 2005-01-12 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 2005-01-11 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-01-07 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2005-01-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-01-05 | 536 | 550 | 520 | 550 | 11,000 | 550 |
分割・併合履歴 ： なし
