3422 (株)J-MAX の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 650 | 650 | 650 | 650 | 4,800 | 650 |
| 2008-12-22 | 650 | 650 | 650 | 650 | 1,800 | 650 |
| 2008-12-17 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2008-12-16 | 699 | 699 | 699 | 699 | 5,400 | 699 |
| 2008-12-15 | 650 | 699 | 650 | 699 | 2,300 | 699 |
| 2008-12-12 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-12-05 | 600 | 600 | 600 | 600 | 1,300 | 600 |
| 2008-12-02 | 600 | 600 | 600 | 600 | 6,300 | 600 |
| 2008-11-21 | 600 | 600 | 600 | 600 | 3,100 | 600 |
| 2008-11-14 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-11-05 | 600 | 600 | 600 | 600 | 1,400 | 600 |
| 2008-10-30 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2008-10-28 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2008-10-27 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2008-10-24 | 600 | 610 | 600 | 610 | 3,600 | 610 |
| 2008-10-23 | 600 | 600 | 600 | 600 | 2,600 | 600 |
| 2008-10-22 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2008-10-21 | 610 | 610 | 600 | 600 | 700 | 600 |
| 2008-10-20 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2008-10-17 | 699 | 699 | 600 | 600 | 300 | 600 |
| 2008-10-15 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2008-10-09 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2008-10-08 | 600 | 600 | 600 | 600 | 1,400 | 600 |
| 2008-10-07 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-10-06 | 709 | 709 | 709 | 709 | 500 | 709 |
| 2008-10-03 | 710 | 710 | 710 | 710 | 1,400 | 710 |
| 2008-10-02 | 710 | 710 | 710 | 710 | 900 | 710 |
| 2008-10-01 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2008-09-30 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2008-09-22 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2008-09-19 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2008-09-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-09-16 | 710 | 710 | 710 | 710 | 1,300 | 710 |
| 2008-09-12 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2008-09-11 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2008-09-08 | 731 | 731 | 731 | 731 | 1,100 | 731 |
| 2008-09-05 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2008-08-15 | 700 | 700 | 700 | 700 | 13,900 | 700 |
| 2008-08-14 | 655 | 661 | 655 | 661 | 200 | 661 |
| 2008-08-13 | 721 | 721 | 711 | 711 | 3,800 | 711 |
| 2008-08-06 | 770 | 780 | 770 | 780 | 23,000 | 780 |
| 2008-08-04 | 770 | 770 | 770 | 770 | 2,800 | 770 |
| 2008-08-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-07-29 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2008-07-24 | 780 | 810 | 780 | 800 | 3,500 | 800 |
| 2008-07-16 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-07-15 | 850 | 850 | 850 | 850 | 3,100 | 850 |
| 2008-07-14 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2008-07-04 | 850 | 850 | 850 | 850 | 1,500 | 850 |
| 2008-07-03 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-07-02 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2008-07-01 | 850 | 850 | 850 | 850 | 1,600 | 850 |
| 2008-06-26 | 860 | 870 | 850 | 850 | 5,300 | 850 |
| 2008-06-25 | 860 | 860 | 860 | 860 | 2,700 | 860 |
| 2008-06-24 | 850 | 860 | 850 | 860 | 4,200 | 860 |
| 2008-06-23 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-06-20 | 800 | 810 | 800 | 810 | 600 | 810 |
| 2008-06-13 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2008-06-11 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-06-06 | 770 | 790 | 770 | 790 | 1,900 | 790 |
| 2008-06-05 | 769 | 769 | 769 | 769 | 700 | 769 |
| 2008-06-04 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 2008-06-02 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-05-30 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2008-05-28 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2008-05-27 | 717 | 717 | 717 | 717 | 100 | 717 |
| 2008-05-23 | 760 | 760 | 760 | 760 | 2,700 | 760 |
| 2008-05-21 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2008-05-20 | 760 | 770 | 760 | 770 | 800 | 770 |
| 2008-05-16 | 750 | 750 | 750 | 750 | 800 | 750 |
| 2008-05-15 | 725 | 725 | 725 | 725 | 200 | 725 |
| 2008-05-09 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2008-05-08 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2008-05-01 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2008-04-25 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2008-04-22 | 715 | 729 | 715 | 715 | 2,100 | 715 |
| 2008-04-21 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2008-04-17 | 723 | 723 | 723 | 723 | 200 | 723 |
| 2008-04-16 | 723 | 723 | 723 | 723 | 800 | 723 |
| 2008-04-11 | 700 | 705 | 700 | 705 | 1,000 | 705 |
| 2008-04-09 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2008-04-07 | 705 | 705 | 705 | 705 | 800 | 705 |
| 2008-04-04 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2008-04-02 | 726 | 735 | 725 | 735 | 3,800 | 735 |
| 2008-04-01 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2008-03-27 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2008-03-26 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2008-03-25 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-03-17 | 720 | 720 | 710 | 720 | 900 | 720 |
| 2008-03-14 | 750 | 751 | 750 | 751 | 800 | 751 |
| 2008-03-13 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2008-03-12 | 800 | 800 | 750 | 750 | 3,000 | 750 |
| 2008-03-05 | 800 | 800 | 800 | 800 | 1,100 | 800 |
| 2008-03-03 | 800 | 800 | 800 | 800 | 1,100 | 800 |
| 2008-02-29 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2008-02-25 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2008-02-22 | 858 | 858 | 852 | 858 | 4,300 | 858 |
| 2008-02-15 | 858 | 858 | 858 | 858 | 5,700 | 858 |
| 2008-02-08 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2008-02-07 | 815 | 815 | 768 | 768 | 600 | 768 |
| 2008-02-06 | 768 | 768 | 768 | 768 | 400 | 768 |
| 2008-01-31 | 768 | 768 | 768 | 768 | 900 | 768 |
| 2008-01-30 | 768 | 768 | 768 | 768 | 1,200 | 768 |
| 2008-01-28 | 763 | 768 | 763 | 768 | 600 | 768 |
| 2008-01-25 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2008-01-24 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2008-01-23 | 683 | 683 | 683 | 683 | 500 | 683 |
| 2008-01-22 | 663 | 683 | 663 | 683 | 1,100 | 683 |
| 2008-01-17 | 680 | 680 | 663 | 663 | 400 | 663 |
| 2008-01-16 | 744 | 744 | 663 | 663 | 1,000 | 663 |
| 2008-01-15 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2008-01-11 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2008-01-10 | 810 | 810 | 805 | 805 | 1,100 | 805 |
| 2008-01-07 | 810 | 810 | 810 | 810 | 4,400 | 810 |
| 2008-01-04 | 810 | 810 | 810 | 810 | 700 | 810 |
分割・併合履歴 ： なし
