3422 (株)J-MAX の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2009-12-29 | 420 | 420 | 420 | 420 | 1,100 | 420 |
| 2009-12-28 | 419 | 419 | 419 | 419 | 200 | 419 |
| 2009-12-22 | 449 | 449 | 449 | 449 | 2,700 | 449 |
| 2009-12-17 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2009-12-14 | 460 | 460 | 460 | 460 | 4,900 | 460 |
| 2009-12-11 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2009-12-08 | 410 | 410 | 406 | 406 | 1,300 | 406 |
| 2009-12-02 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-12-01 | 445 | 445 | 445 | 445 | 1,300 | 445 |
| 2009-11-30 | 435 | 445 | 435 | 445 | 500 | 445 |
| 2009-11-20 | 430 | 430 | 430 | 430 | 2,800 | 430 |
| 2009-11-18 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2009-11-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-11-05 | 445 | 445 | 445 | 445 | 1,300 | 445 |
| 2009-10-30 | 445 | 445 | 445 | 445 | 3,100 | 445 |
| 2009-10-29 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-10-22 | 450 | 450 | 425 | 425 | 2,700 | 425 |
| 2009-10-21 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-10-20 | 425 | 425 | 425 | 425 | 300 | 425 |
| 2009-10-16 | 445 | 445 | 430 | 430 | 1,000 | 430 |
| 2009-10-13 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2009-10-07 | 445 | 445 | 445 | 445 | 1,300 | 445 |
| 2009-10-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-09-30 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2009-09-24 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-09-18 | 500 | 500 | 500 | 500 | 8,400 | 500 |
| 2009-09-04 | 499 | 499 | 499 | 499 | 2,800 | 499 |
| 2009-09-01 | 499 | 499 | 499 | 499 | 9,200 | 499 |
| 2009-08-27 | 490 | 499 | 490 | 499 | 1,000 | 499 |
| 2009-08-26 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2009-08-25 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2009-08-24 | 450 | 450 | 450 | 450 | 1,800 | 450 |
| 2009-08-18 | 455 | 455 | 430 | 450 | 1,500 | 450 |
| 2009-08-13 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2009-08-06 | 500 | 515 | 500 | 500 | 1,200 | 500 |
| 2009-08-05 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-08-03 | 492 | 500 | 492 | 500 | 700 | 500 |
| 2009-07-31 | 477 | 477 | 477 | 477 | 1,800 | 477 |
| 2009-07-30 | 489 | 489 | 489 | 489 | 100 | 489 |
| 2009-07-23 | 477 | 477 | 477 | 477 | 2,500 | 477 |
| 2009-07-22 | 465 | 484 | 465 | 484 | 2,500 | 484 |
| 2009-07-16 | 430 | 455 | 430 | 455 | 200 | 455 |
| 2009-07-10 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-07-09 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2009-07-08 | 405 | 405 | 400 | 400 | 500 | 400 |
| 2009-06-30 | 450 | 450 | 450 | 450 | 3,200 | 450 |
| 2009-06-22 | 470 | 475 | 470 | 475 | 200 | 475 |
| 2009-06-18 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2009-06-16 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2009-06-10 | 453 | 453 | 453 | 453 | 400 | 453 |
| 2009-06-08 | 430 | 450 | 430 | 450 | 800 | 450 |
| 2009-06-05 | 425 | 426 | 425 | 426 | 4,500 | 426 |
| 2009-06-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-06-02 | 426 | 426 | 426 | 426 | 9,800 | 426 |
| 2009-06-01 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2009-05-27 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2009-05-22 | 425 | 425 | 425 | 425 | 1,400 | 425 |
| 2009-05-21 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-05-19 | 429 | 429 | 429 | 429 | 9,900 | 429 |
| 2009-05-13 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2009-04-24 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2009-04-23 | 429 | 429 | 429 | 429 | 2,400 | 429 |
| 2009-04-20 | 429 | 429 | 429 | 429 | 300 | 429 |
| 2009-04-16 | 380 | 429 | 380 | 429 | 700 | 429 |
| 2009-04-13 | 410 | 410 | 380 | 380 | 1,200 | 380 |
| 2009-04-10 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2009-04-09 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-04-08 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-04-07 | 411 | 415 | 400 | 415 | 5,200 | 415 |
| 2009-04-06 | 485 | 485 | 400 | 400 | 4,600 | 400 |
| 2009-04-03 | 397 | 400 | 397 | 400 | 2,100 | 400 |
| 2009-04-02 | 396 | 400 | 396 | 396 | 1,500 | 396 |
| 2009-03-31 | 350 | 360 | 350 | 360 | 400 | 360 |
| 2009-03-30 | 350 | 350 | 350 | 350 | 800 | 350 |
| 2009-03-27 | 335 | 335 | 330 | 330 | 24,400 | 330 |
| 2009-03-26 | 340 | 340 | 330 | 330 | 9,100 | 330 |
| 2009-03-25 | 350 | 350 | 333 | 350 | 900 | 350 |
| 2009-03-24 | 350 | 350 | 350 | 350 | 4,100 | 350 |
| 2009-03-23 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2009-03-19 | 350 | 350 | 350 | 350 | 3,900 | 350 |
| 2009-03-18 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2009-03-17 | 350 | 380 | 350 | 360 | 14,600 | 360 |
| 2009-03-16 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2009-03-13 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2009-03-12 | 439 | 439 | 430 | 430 | 800 | 430 |
| 2009-03-09 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2009-03-06 | 495 | 495 | 495 | 495 | 1,600 | 495 |
| 2009-03-05 | 525 | 525 | 525 | 525 | 1,500 | 525 |
| 2009-03-03 | 525 | 525 | 525 | 525 | 2,700 | 525 |
| 2009-03-02 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2009-02-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-02-20 | 550 | 550 | 550 | 550 | 2,300 | 550 |
| 2009-02-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-02-06 | 580 | 580 | 570 | 570 | 200 | 570 |
| 2009-02-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2009-02-04 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2009-02-03 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2009-02-02 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2009-01-30 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2009-01-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-01-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2009-01-06 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2009-01-05 | 650 | 650 | 650 | 650 | 100 | 650 |
分割・併合履歴 ： なし
