3422 (株)J-MAX の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	445	445	445	445	2,400	445
2010-12-29	452	452	434	445	5,800	445
2010-12-28	460	460	460	460	1,000	460
2010-12-27	470	470	470	470	300	470
2010-12-22	470	470	470	470	2,500	470
2010-12-17	470	470	470	470	1,000	470
2010-12-15	470	470	470	470	2,000	470
2010-12-14	470	470	470	470	4,400	470
2010-12-13	470	470	470	470	1,000	470
2010-12-03	480	480	480	480	2,000	480
2010-11-30	480	480	480	480	2,100	480
2010-11-29	480	480	480	480	100	480
2010-11-22	465	465	463	463	3,600	463
2010-11-19	447	465	447	465	400	465
2010-11-17	447	447	447	447	100	447
2010-11-15	450	450	450	450	500	450
2010-11-11	462	462	462	462	100	462
2010-11-08	446	446	446	446	100	446
2010-11-02	440	440	440	440	300	440
2010-11-01	440	440	440	440	2,000	440
2010-10-29	442	442	440	440	1,200	440
2010-10-28	450	474	450	474	1,100	474
2010-10-27	436	436	436	436	500	436
2010-10-25	460	460	460	460	500	460
2010-10-22	455	455	455	455	5,300	455
2010-10-18	455	455	455	455	300	455
2010-10-13	455	470	455	470	1,500	470
2010-10-07	455	455	455	455	1,100	455
2010-10-05	450	450	450	450	1,000	450
2010-09-30	444	450	444	450	3,500	450
2010-09-29	444	444	444	444	1,100	444
2010-09-27	443	443	443	443	100	443
2010-09-24	440	440	440	440	100	440
2010-09-22	438	438	438	438	100	438
2010-09-21	438	439	438	438	3,900	438
2010-09-02	470	470	470	470	1,000	470
2010-08-31	470	470	470	470	2,300	470
2010-08-23	470	470	470	470	600	470
2010-08-20	470	470	470	470	1,900	470
2010-08-05	470	470	470	470	1,000	470
2010-08-02	475	475	470	470	900	470
2010-07-30	470	470	470	470	1,700	470
2010-07-23	470	470	470	470	3,500	470
2010-07-15	470	470	470	470	500	470
2010-07-14	470	470	470	470	600	470
2010-07-13	470	470	470	470	4,500	470
2010-07-06	470	470	470	470	300	470
2010-07-05	470	470	470	470	800	470
2010-07-02	470	470	470	470	200	470
2010-07-01	470	470	470	470	4,400	470
2010-06-30	470	470	470	470	3,000	470
2010-06-28	470	470	470	470	700	470
2010-06-25	470	470	470	470	500	470
2010-06-22	499	499	470	470	3,200	470
2010-06-18	470	470	470	470	500	470
2010-06-17	470	470	470	470	500	470
2010-06-04	439	439	439	439	1,100	439
2010-06-01	440	440	440	440	2,500	440
2010-05-31	440	440	440	440	1,200	440
2010-05-27	456	456	456	456	100	456
2010-05-26	436	436	418	434	5,400	434
2010-05-25	432	432	432	432	500	432
2010-05-24	431	431	431	431	600	431
2010-05-21	455	455	455	455	2,700	455
2010-05-13	455	455	455	455	100	455
2010-05-12	460	460	460	460	100	460
2010-05-11	458	458	458	458	400	458
2010-05-06	499	499	490	490	8,700	490
2010-04-30	480	498	480	498	3,700	498
2010-04-28	480	480	480	480	100	480
2010-04-27	467	467	467	467	400	467
2010-04-23	468	468	468	468	2,500	468
2010-04-22	450	468	450	468	2,500	468
2010-04-15	449	449	449	449	100	449
2010-04-13	438	438	436	436	800	436
2010-04-12	440	440	436	436	700	436
2010-04-09	433	446	431	446	700	446
2010-04-07	436	436	436	436	100	436
2010-04-05	433	433	433	433	1,100	433
2010-04-02	432	432	432	432	1,200	432
2010-03-31	426	426	426	426	100	426
2010-03-30	430	430	426	426	5,800	426
2010-03-29	429	435	426	426	3,100	426
2010-03-24	454	454	454	454	100	454
2010-03-19	439	439	430	430	6,300	430
2010-03-18	468	468	439	439	2,100	439
2010-03-17	460	460	460	460	1,100	460
2010-03-16	436	460	430	460	1,200	460
2010-03-08	468	468	468	468	100	468
2010-03-05	445	445	445	445	1,400	445
2010-03-04	445	445	445	445	800	445
2010-03-02	445	445	445	445	2,600	445
2010-02-23	445	445	445	445	1,000	445
2010-02-22	444	444	444	444	2,500	444
2010-02-19	420	444	420	444	300	444
2010-02-12	420	436	420	436	400	436
2010-02-08	422	422	422	422	1,300	422
2010-02-05	422	422	422	422	100	422
2010-02-01	423	423	422	422	6,500	422
2010-01-29	423	423	423	423	900	423
2010-01-22	431	431	431	431	2,800	431
2010-01-13	431	431	431	431	200	431
2010-01-06	441	441	441	441	2,600	441
2010-01-04	431	432	431	431	2,000	431

分割・併合履歴：なし