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
2008-12-306506506506504,800650
2008-12-226506506506501,800650
2008-12-17650650650650200650
2008-12-166996996996995,400699
2008-12-156506996506992,300699
2008-12-12650650650650100650
2008-12-056006006006001,300600
2008-12-026006006006006,300600
2008-11-216006006006003,100600
2008-11-14600600600600100600
2008-11-056006006006001,400600
2008-10-306006006006002,500600
2008-10-28600600600600600600
2008-10-27600600600600300600
2008-10-246006106006103,600610
2008-10-236006006006002,600600
2008-10-22600600600600700600
2008-10-21610610600600700600
2008-10-20700700700700200700
2008-10-17699699600600300600
2008-10-15600600600600400600
2008-10-096006006006001,500600
2008-10-086006006006001,400600
2008-10-07600600600600100600
2008-10-06709709709709500709
2008-10-037107107107101,400710
2008-10-02710710710710900710
2008-10-01710710710710500710
2008-09-30710710710710400710
2008-09-22710710710710100710
2008-09-19710710710710100710
2008-09-177107107107101,000710
2008-09-167107107107101,300710
2008-09-12700700700700300700
2008-09-117607607607604,000760
2008-09-087317317317311,100731
2008-09-057317317317311,000731
2008-08-1570070070070013,900700
2008-08-14655661655661200661
2008-08-137217217117113,800711
2008-08-0677078077078023,000780
2008-08-047707707707702,800770
2008-08-017707707707701,000770
2008-07-29770770770770100770
2008-07-247808107808003,500800
2008-07-16780780780780100780
2008-07-158508508508503,100850
2008-07-148508508508502,000850
2008-07-048508508508501,500850
2008-07-03850850850850200850
2008-07-028508508508502,000850
2008-07-018508508508501,600850
2008-06-268608708508505,300850
2008-06-258608608608602,700860
2008-06-248508608508604,200860
2008-06-23850850850850100850
2008-06-20800810800810600810
2008-06-13800800800800800800
2008-06-11800800800800100800
2008-06-067707907707901,900790
2008-06-05769769769769700769
2008-06-047307407307402,000740
2008-06-02750750750750100750
2008-05-30740740740740100740
2008-05-28720720720720500720
2008-05-27717717717717100717
2008-05-237607607607602,700760
2008-05-21760760760760300760
2008-05-20760770760770800770
2008-05-16750750750750800750
2008-05-15725725725725200725
2008-05-09716716716716100716
2008-05-08716716716716100716
2008-05-017167167167162,000716
2008-04-257167167167161,000716
2008-04-227157297157152,100715
2008-04-217157157157152,000715
2008-04-17723723723723200723
2008-04-16723723723723800723
2008-04-117007057007051,000705
2008-04-09705705705705100705
2008-04-07705705705705800705
2008-04-047347347347341,000734
2008-04-027267357257353,800735
2008-04-01725725725725100725
2008-03-27725725725725100725
2008-03-26725725725725100725
2008-03-25760760760760100760
2008-03-17720720710720900720
2008-03-14750751750751800751
2008-03-13750750750750500750
2008-03-128008007507503,000750
2008-03-058008008008001,100800
2008-03-038008008008001,100800
2008-02-29800800800800300800
2008-02-25768768768768100768
2008-02-228588588528584,300858
2008-02-158588588588585,700858
2008-02-08815815815815200815
2008-02-07815815768768600768
2008-02-06768768768768400768
2008-01-31768768768768900768
2008-01-307687687687681,200768
2008-01-28763768763768600768
2008-01-25763763763763100763
2008-01-246836836836831,000683
2008-01-23683683683683500683
2008-01-226636836636831,100683
2008-01-17680680663663400663
2008-01-167447446636631,000663
2008-01-15763763763763100763
2008-01-11780780780780500780
2008-01-108108108058051,100805
2008-01-078108108108104,400810
2008-01-04810810810810700810

分割・併合履歴 : なし