3422 (株)J-MAX の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2006-12-22 | 940 | 940 | 940 | 940 | 1,500 | 940 |
| 2006-12-21 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2006-12-18 | 960 | 960 | 950 | 950 | 1,100 | 950 |
| 2006-12-15 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2006-12-14 | 950 | 960 | 950 | 960 | 2,500 | 960 |
| 2006-12-13 | 950 | 950 | 940 | 940 | 400 | 940 |
| 2006-12-12 | 924 | 924 | 924 | 924 | 600 | 924 |
| 2006-12-11 | 925 | 925 | 920 | 924 | 500 | 924 |
| 2006-12-08 | 918 | 960 | 918 | 960 | 300 | 960 |
| 2006-12-07 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2006-12-06 | 960 | 960 | 950 | 950 | 1,000 | 950 |
| 2006-12-05 | 920 | 970 | 920 | 950 | 1,100 | 950 |
| 2006-12-04 | 915 | 915 | 915 | 915 | 1,700 | 915 |
| 2006-12-01 | 915 | 918 | 915 | 915 | 400 | 915 |
| 2006-11-29 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2006-11-28 | 920 | 920 | 881 | 890 | 3,100 | 890 |
| 2006-11-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-11-22 | 920 | 920 | 920 | 920 | 1,800 | 920 |
| 2006-11-21 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-11-20 | 880 | 890 | 880 | 890 | 2,400 | 890 |
| 2006-11-09 | 925 | 925 | 922 | 922 | 200 | 922 |
| 2006-11-08 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2006-11-06 | 931 | 931 | 931 | 931 | 700 | 931 |
| 2006-10-31 | 944 | 944 | 931 | 931 | 1,600 | 931 |
| 2006-10-30 | 881 | 931 | 881 | 931 | 1,600 | 931 |
| 2006-10-27 | 925 | 925 | 920 | 920 | 1,700 | 920 |
| 2006-10-25 | 950 | 950 | 925 | 925 | 3,000 | 925 |
| 2006-10-24 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2006-10-20 | 925 | 925 | 925 | 925 | 2,100 | 925 |
| 2006-10-19 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2006-10-11 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2006-10-06 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2006-10-05 | 910 | 950 | 910 | 950 | 1,300 | 950 |
| 2006-10-03 | 910 | 910 | 910 | 910 | 3,800 | 910 |
| 2006-10-02 | 909 | 910 | 909 | 910 | 1,300 | 910 |
| 2006-09-28 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2006-09-27 | 890 | 891 | 890 | 891 | 2,200 | 891 |
| 2006-09-22 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2006-09-20 | 890 | 890 | 880 | 880 | 1,600 | 880 |
| 2006-09-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-09-14 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2006-09-13 | 880 | 890 | 880 | 890 | 1,100 | 890 |
| 2006-09-11 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2006-09-08 | 910 | 910 | 910 | 910 | 1,600 | 910 |
| 2006-09-07 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2006-09-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-09-05 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-08-31 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2006-08-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-08-25 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2006-08-24 | 870 | 880 | 870 | 880 | 13,200 | 880 |
| 2006-08-22 | 930 | 930 | 930 | 930 | 1,800 | 930 |
| 2006-08-21 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2006-08-18 | 904 | 904 | 904 | 904 | 100 | 904 |
| 2006-08-17 | 903 | 903 | 903 | 903 | 100 | 903 |
| 2006-08-16 | 930 | 930 | 930 | 930 | 1,800 | 930 |
| 2006-08-14 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2006-08-11 | 900 | 929 | 900 | 929 | 200 | 929 |
| 2006-08-09 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2006-08-08 | 930 | 930 | 930 | 930 | 1,300 | 930 |
| 2006-08-07 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2006-08-04 | 930 | 930 | 930 | 930 | 1,800 | 930 |
| 2006-08-01 | 960 | 960 | 900 | 930 | 3,200 | 930 |
| 2006-07-31 | 960 | 960 | 960 | 960 | 600 | 960 |
| 2006-07-28 | 900 | 930 | 900 | 930 | 200 | 930 |
| 2006-07-21 | 890 | 890 | 890 | 890 | 8,500 | 890 |
| 2006-07-20 | 900 | 900 | 890 | 890 | 5,100 | 890 |
| 2006-07-19 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2006-07-18 | 890 | 910 | 890 | 910 | 1,700 | 910 |
| 2006-07-14 | 960 | 960 | 860 | 870 | 5,300 | 870 |
| 2006-07-13 | 960 | 960 | 960 | 960 | 5,600 | 960 |
| 2006-07-10 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2006-07-07 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-07-06 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2006-07-05 | 998 | 998 | 959 | 960 | 900 | 960 |
| 2006-07-04 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2006-07-03 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2006-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2006-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2006-06-21 | 1,059 | 1,060 | 940 | 1,000 | 1,000 | 1,000 |
| 2006-06-20 | 930 | 950 | 930 | 950 | 1,500 | 950 |
| 2006-06-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-06-16 | 889 | 890 | 889 | 890 | 6,600 | 890 |
| 2006-06-15 | 888 | 890 | 888 | 890 | 6,600 | 890 |
| 2006-06-14 | 878 | 878 | 878 | 878 | 100 | 878 |
| 2006-06-12 | 880 | 890 | 880 | 890 | 3,600 | 890 |
| 2006-06-08 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2006-06-07 | 900 | 900 | 890 | 890 | 1,100 | 890 |
| 2006-06-06 | 900 | 900 | 900 | 900 | 2,200 | 900 |
| 2006-06-05 | 910 | 914 | 910 | 910 | 2,300 | 910 |
| 2006-06-02 | 945 | 945 | 910 | 910 | 1,100 | 910 |
| 2006-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,400 | 1,050 |
| 2006-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2006-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2006-05-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-05-23 | 1,095 | 1,095 | 1,095 | 1,095 | 1,100 | 1,095 |
| 2006-05-22 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2006-05-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2006-05-18 | 1,120 | 1,120 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2006-05-17 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 1,130 |
| 2006-05-16 | 1,145 | 1,150 | 1,145 | 1,150 | 2,000 | 1,150 |
| 2006-05-15 | 1,110 | 1,170 | 1,110 | 1,150 | 1,400 | 1,150 |
| 2006-05-12 | 1,192 | 1,192 | 1,192 | 1,192 | 1,000 | 1,192 |
| 2006-05-10 | 1,135 | 1,192 | 1,116 | 1,192 | 900 | 1,192 |
| 2006-05-09 | 1,114 | 1,195 | 1,114 | 1,195 | 1,500 | 1,195 |
| 2006-05-02 | 1,194 | 1,194 | 1,194 | 1,194 | 2,000 | 1,194 |
| 2006-04-28 | 1,113 | 1,194 | 1,113 | 1,194 | 1,600 | 1,194 |
| 2006-04-25 | 1,195 | 1,195 | 1,075 | 1,175 | 1,500 | 1,175 |
| 2006-04-24 | 1,200 | 1,200 | 1,194 | 1,194 | 400 | 1,194 |
| 2006-04-21 | 1,195 | 1,195 | 1,195 | 1,195 | 2,100 | 1,195 |
| 2006-04-19 | 1,195 | 1,195 | 1,195 | 1,195 | 300 | 1,195 |
| 2006-04-18 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 1,195 |
| 2006-04-17 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2006-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 2006-04-12 | 1,220 | 1,220 | 1,200 | 1,220 | 1,000 | 1,220 |
| 2006-04-11 | 1,239 | 1,239 | 1,200 | 1,220 | 700 | 1,220 |
| 2006-04-10 | 1,239 | 1,240 | 1,239 | 1,240 | 1,000 | 1,240 |
| 2006-04-07 | 1,230 | 1,250 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2006-04-06 | 1,277 | 1,277 | 1,210 | 1,250 | 1,900 | 1,250 |
| 2006-04-05 | 1,289 | 1,289 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2006-04-03 | 1,298 | 1,298 | 1,230 | 1,280 | 2,500 | 1,280 |
| 2006-03-31 | 1,299 | 1,299 | 1,279 | 1,279 | 1,900 | 1,279 |
| 2006-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2006-03-29 | 1,300 | 1,300 | 1,290 | 1,300 | 800 | 1,300 |
| 2006-03-28 | 1,286 | 1,300 | 1,286 | 1,300 | 500 | 1,300 |
| 2006-03-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,200 | 1,350 |
| 2006-03-24 | 1,370 | 1,390 | 1,350 | 1,360 | 1,800 | 1,360 |
| 2006-03-23 | 1,380 | 1,380 | 1,350 | 1,370 | 2,700 | 1,370 |
| 2006-03-22 | 1,450 | 1,450 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2006-03-20 | 1,520 | 1,530 | 1,400 | 1,450 | 6,300 | 1,450 |
| 2006-03-17 | 1,470 | 1,530 | 1,450 | 1,530 | 9,500 | 1,530 |
| 2006-03-16 | 1,280 | 1,330 | 1,280 | 1,330 | 8,900 | 1,330 |
| 2006-03-15 | 1,200 | 1,270 | 1,200 | 1,250 | 3,100 | 1,250 |
| 2006-03-14 | 1,060 | 1,220 | 1,050 | 1,160 | 14,000 | 1,160 |
| 2006-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 900 | 1,030 |
| 2006-03-09 | 1,019 | 1,030 | 1,019 | 1,030 | 1,800 | 1,030 |
| 2006-03-07 | 1,000 | 1,020 | 1,000 | 1,020 | 7,300 | 1,020 |
| 2006-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-03-03 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-03-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2006-03-01 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2006-02-28 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 1,023 |
| 2006-02-24 | 1,010 | 1,010 | 1,010 | 1,010 | 900 | 1,010 |
| 2006-02-23 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2006-02-22 | 1,025 | 1,025 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2006-02-15 | 1,025 | 1,025 | 1,025 | 1,025 | 2,500 | 1,025 |
| 2006-02-13 | 1,025 | 1,025 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2006-02-10 | 995 | 1,020 | 995 | 1,020 | 1,800 | 1,020 |
| 2006-02-09 | 1,030 | 1,030 | 995 | 1,020 | 700 | 1,020 |
| 2006-02-08 | 1,000 | 1,050 | 1,000 | 1,030 | 4,700 | 1,030 |
| 2006-02-07 | 990 | 1,030 | 960 | 1,030 | 3,300 | 1,030 |
| 2006-02-06 | 1,050 | 1,050 | 1,030 | 1,030 | 1,900 | 1,030 |
| 2006-02-03 | 950 | 958 | 950 | 950 | 10,700 | 950 |
| 2006-02-02 | 900 | 950 | 900 | 950 | 2,600 | 950 |
| 2006-02-01 | 890 | 890 | 860 | 890 | 4,000 | 890 |
| 2006-01-31 | 895 | 895 | 895 | 895 | 1,300 | 895 |
| 2006-01-30 | 888 | 888 | 888 | 888 | 200 | 888 |
| 2006-01-27 | 802 | 840 | 802 | 840 | 1,400 | 840 |
| 2006-01-26 | 899 | 899 | 890 | 890 | 200 | 890 |
| 2006-01-25 | 894 | 894 | 894 | 894 | 200 | 894 |
| 2006-01-24 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2006-01-23 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2006-01-20 | 870 | 898 | 870 | 898 | 1,400 | 898 |
| 2006-01-19 | 840 | 870 | 840 | 870 | 400 | 870 |
| 2006-01-18 | 870 | 870 | 870 | 870 | 800 | 870 |
| 2006-01-17 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2006-01-16 | 897 | 897 | 870 | 870 | 1,200 | 870 |
| 2006-01-13 | 870 | 870 | 860 | 870 | 3,100 | 870 |
| 2006-01-12 | 859 | 870 | 859 | 870 | 1,300 | 870 |
| 2006-01-11 | 828 | 829 | 828 | 829 | 900 | 829 |
| 2006-01-10 | 900 | 900 | 899 | 899 | 1,000 | 899 |
| 2006-01-06 | 794 | 800 | 794 | 800 | 6,500 | 800 |
| 2006-01-05 | 790 | 790 | 785 | 785 | 3,600 | 785 |
| 2006-01-04 | 786 | 786 | 786 | 786 | 200 | 786 |
分割・併合履歴 ： なし
