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
2007-12-258458628108108,300810
2007-12-19800801800801200801
2007-12-18840840840840100840
2007-12-17840840840840200840
2007-12-148408408398405,600840
2007-12-138398408398393,000839
2007-12-128358398358391,500839
2007-12-10826835826835700835
2007-12-078388388358352,600835
2007-12-068268358268351,800835
2007-12-058268268268261,100826
2007-12-048268268268261,200826
2007-12-038278308268268,700826
2007-11-308268268258263,400826
2007-11-298258258208253,600825
2007-11-288208258208252,400825
2007-11-278388388208224,200822
2007-11-268608608208388,200838
2007-11-228508608508601,100860
2007-11-20895895835835200835
2007-11-198978978978971,100897
2007-11-16897897897897200897
2007-11-138998998998991,000899
2007-11-098509008509004,900900
2007-11-088508508508502,100850
2007-11-078508508508501,000850
2007-10-26850850850850500850
2007-10-12861861861861100861
2007-10-10864864864864100864
2007-10-05860860860860300860
2007-10-01855855850850500850
2007-09-288668668508507,000850
2007-09-218658658658651,300865
2007-09-13865865865865300865
2007-09-079009009009001,000900
2007-09-048808808508602,100860
2007-08-318808808808805,000880
2007-08-298808808808801,000880
2007-08-288808808808802,600880
2007-08-248808808808801,000880
2007-08-229009009009001,400900
2007-08-218529008529002,500900
2007-08-17872872872872200872
2007-08-148918918918911,000891
2007-08-10920920920920800920
2007-08-099409709209203,300920
2007-08-079009008988981,900898
2007-07-24900900900900100900
2007-07-23930930930930900930
2007-07-209309309309301,000930
2007-07-19930930930930100930
2007-07-17920920920920300920
2007-07-13920920920920100920
2007-07-12920920920920200920
2007-07-118908908908901,000890
2007-07-10920920920920100920
2007-07-099219219209201,100920
2007-07-05921921921921100921
2007-07-029209209209202,100920
2007-06-299209209209201,000920
2007-06-28950950950950400950
2007-06-27910910910910500910
2007-06-26950950950950500950
2007-06-229509509509501,300950
2007-06-219009509009505,200950
2007-06-19960960960960600960
2007-06-11970970970970100970
2007-06-05975975975975700975
2007-05-309809809809801,700980
2007-05-229809809809801,200980
2007-05-189809809809803,600980
2007-05-09980980980980300980
2007-05-089659809659801,400980
2007-05-029759759759752,400975
2007-04-27975975975975300975
2007-04-209609809609801,500980
2007-04-19940960940960200960
2007-04-18930930930930700930
2007-04-17930930930930100930
2007-04-169109109109101,500910
2007-04-13910910910910100910
2007-04-129009009009003,000900
2007-04-11915915900900500900
2007-04-109509509509501,000950
2007-04-05990990990990800990
2007-04-02990990990990100990
2007-03-301,0001,0009509501,800950
2007-03-221,0001,0001,0001,0001,3001,000
2007-03-209931,0009931,0002,1001,000
2007-03-19994994994994400994
2007-03-169949949949941,000994
2007-03-159949949949941,000994
2007-03-13995995995995200995
2007-03-129901,0009901,0001,0001,000
2007-03-061,0001,0001,0001,0007001,000
2007-03-021,0001,0001,0001,0001,8001,000
2007-03-011,0001,0001,0001,0001001,000
2007-02-28960960950950300950
2007-02-269809809809801,000980
2007-02-22980980980980400980
2007-02-21980980980980400980
2007-02-131,0201,0201,0201,0207001,020
2007-02-071,0101,0201,0101,0201,0001,020
2007-02-061,0301,0301,0301,0303001,030
2007-02-051,0301,0301,0301,0301,2001,030
2007-02-021,0301,0301,0301,0302001,030
2007-01-311,0001,0001,0001,0001001,000
2007-01-301,0001,0001,0001,0004,5001,000
2007-01-261,0001,0001,0001,0005001,000
2007-01-241,0001,0001,0001,0001,0001,000
2007-01-231,0001,0001,0001,0001001,000
2007-01-221,0001,0001,0001,0003,6001,000
2007-01-199401,0209401,0001,9001,000
2007-01-171,0301,0309309302,400930
2007-01-151,0311,0311,0301,0301,9001,030
2007-01-11990990990990100990
2007-01-10991991990990800990
2007-01-099719909719901,100990
2007-01-059709719709712,100971
2007-01-049509709509701,000970

分割・併合履歴 : なし