3422 (株)J-MAX の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 845 | 862 | 810 | 810 | 8,300 | 810 |
| 2007-12-19 | 800 | 801 | 800 | 801 | 200 | 801 |
| 2007-12-18 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2007-12-17 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2007-12-14 | 840 | 840 | 839 | 840 | 5,600 | 840 |
| 2007-12-13 | 839 | 840 | 839 | 839 | 3,000 | 839 |
| 2007-12-12 | 835 | 839 | 835 | 839 | 1,500 | 839 |
| 2007-12-10 | 826 | 835 | 826 | 835 | 700 | 835 |
| 2007-12-07 | 838 | 838 | 835 | 835 | 2,600 | 835 |
| 2007-12-06 | 826 | 835 | 826 | 835 | 1,800 | 835 |
| 2007-12-05 | 826 | 826 | 826 | 826 | 1,100 | 826 |
| 2007-12-04 | 826 | 826 | 826 | 826 | 1,200 | 826 |
| 2007-12-03 | 827 | 830 | 826 | 826 | 8,700 | 826 |
| 2007-11-30 | 826 | 826 | 825 | 826 | 3,400 | 826 |
| 2007-11-29 | 825 | 825 | 820 | 825 | 3,600 | 825 |
| 2007-11-28 | 820 | 825 | 820 | 825 | 2,400 | 825 |
| 2007-11-27 | 838 | 838 | 820 | 822 | 4,200 | 822 |
| 2007-11-26 | 860 | 860 | 820 | 838 | 8,200 | 838 |
| 2007-11-22 | 850 | 860 | 850 | 860 | 1,100 | 860 |
| 2007-11-20 | 895 | 895 | 835 | 835 | 200 | 835 |
| 2007-11-19 | 897 | 897 | 897 | 897 | 1,100 | 897 |
| 2007-11-16 | 897 | 897 | 897 | 897 | 200 | 897 |
| 2007-11-13 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2007-11-09 | 850 | 900 | 850 | 900 | 4,900 | 900 |
| 2007-11-08 | 850 | 850 | 850 | 850 | 2,100 | 850 |
| 2007-11-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-10-26 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2007-10-12 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2007-10-10 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2007-10-05 | 860 | 860 | 860 | 860 | 300 | 860 |
| 2007-10-01 | 855 | 855 | 850 | 850 | 500 | 850 |
| 2007-09-28 | 866 | 866 | 850 | 850 | 7,000 | 850 |
| 2007-09-21 | 865 | 865 | 865 | 865 | 1,300 | 865 |
| 2007-09-13 | 865 | 865 | 865 | 865 | 300 | 865 |
| 2007-09-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-09-04 | 880 | 880 | 850 | 860 | 2,100 | 860 |
| 2007-08-31 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2007-08-29 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-08-28 | 880 | 880 | 880 | 880 | 2,600 | 880 |
| 2007-08-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-08-22 | 900 | 900 | 900 | 900 | 1,400 | 900 |
| 2007-08-21 | 852 | 900 | 852 | 900 | 2,500 | 900 |
| 2007-08-17 | 872 | 872 | 872 | 872 | 200 | 872 |
| 2007-08-14 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2007-08-10 | 920 | 920 | 920 | 920 | 800 | 920 |
| 2007-08-09 | 940 | 970 | 920 | 920 | 3,300 | 920 |
| 2007-08-07 | 900 | 900 | 898 | 898 | 1,900 | 898 |
| 2007-07-24 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-07-23 | 930 | 930 | 930 | 930 | 900 | 930 |
| 2007-07-20 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-07-19 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-07-17 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2007-07-13 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2007-07-12 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2007-07-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-07-10 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2007-07-09 | 921 | 921 | 920 | 920 | 1,100 | 920 |
| 2007-07-05 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2007-07-02 | 920 | 920 | 920 | 920 | 2,100 | 920 |
| 2007-06-29 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-06-28 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2007-06-27 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2007-06-26 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2007-06-22 | 950 | 950 | 950 | 950 | 1,300 | 950 |
| 2007-06-21 | 900 | 950 | 900 | 950 | 5,200 | 950 |
| 2007-06-19 | 960 | 960 | 960 | 960 | 600 | 960 |
| 2007-06-11 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2007-06-05 | 975 | 975 | 975 | 975 | 700 | 975 |
| 2007-05-30 | 980 | 980 | 980 | 980 | 1,700 | 980 |
| 2007-05-22 | 980 | 980 | 980 | 980 | 1,200 | 980 |
| 2007-05-18 | 980 | 980 | 980 | 980 | 3,600 | 980 |
| 2007-05-09 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2007-05-08 | 965 | 980 | 965 | 980 | 1,400 | 980 |
| 2007-05-02 | 975 | 975 | 975 | 975 | 2,400 | 975 |
| 2007-04-27 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2007-04-20 | 960 | 980 | 960 | 980 | 1,500 | 980 |
| 2007-04-19 | 940 | 960 | 940 | 960 | 200 | 960 |
| 2007-04-18 | 930 | 930 | 930 | 930 | 700 | 930 |
| 2007-04-17 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-04-16 | 910 | 910 | 910 | 910 | 1,500 | 910 |
| 2007-04-13 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-04-12 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2007-04-11 | 915 | 915 | 900 | 900 | 500 | 900 |
| 2007-04-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-04-05 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2007-04-02 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2007-03-30 | 1,000 | 1,000 | 950 | 950 | 1,800 | 950 |
| 2007-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2007-03-20 | 993 | 1,000 | 993 | 1,000 | 2,100 | 1,000 |
| 2007-03-19 | 994 | 994 | 994 | 994 | 400 | 994 |
| 2007-03-16 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2007-03-15 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2007-03-13 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2007-03-12 | 990 | 1,000 | 990 | 1,000 | 1,000 | 1,000 |
| 2007-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2007-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2007-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-02-28 | 960 | 960 | 950 | 950 | 300 | 950 |
| 2007-02-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-02-22 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2007-02-21 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2007-02-13 | 1,020 | 1,020 | 1,020 | 1,020 | 700 | 1,020 |
| 2007-02-07 | 1,010 | 1,020 | 1,010 | 1,020 | 1,000 | 1,020 |
| 2007-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2007-02-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,200 | 1,030 |
| 2007-02-02 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2007-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,500 | 1,000 |
| 2007-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2007-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2007-01-19 | 940 | 1,020 | 940 | 1,000 | 1,900 | 1,000 |
| 2007-01-17 | 1,030 | 1,030 | 930 | 930 | 2,400 | 930 |
| 2007-01-15 | 1,031 | 1,031 | 1,030 | 1,030 | 1,900 | 1,030 |
| 2007-01-11 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2007-01-10 | 991 | 991 | 990 | 990 | 800 | 990 |
| 2007-01-09 | 971 | 990 | 971 | 990 | 1,100 | 990 |
| 2007-01-05 | 970 | 971 | 970 | 971 | 2,100 | 971 |
| 2007-01-04 | 950 | 970 | 950 | 970 | 1,000 | 970 |
分割・併合履歴 ： なし
