3422 (株)J-MAX の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	389	389	389	389	2,500	389
2011-12-28	389	389	389	389	100	389
2011-12-22	390	390	390	390	3,100	390
2011-12-21	400	400	400	400	200	400
2011-12-13	400	400	400	400	4,800	400
2011-12-05	416	416	408	408	1,400	408
2011-12-02	400	416	400	416	2,100	416
2011-11-30	399	399	399	399	2,400	399
2011-11-28	364	402	364	402	3,900	402
2011-11-24	364	364	364	364	100	364
2011-11-22	388	388	388	388	2,900	388
2011-11-21	388	388	388	388	1,200	388
2011-11-18	388	388	388	388	100	388
2011-11-07	388	388	388	388	200	388
2011-11-04	388	388	388	388	800	388
2011-11-01	388	388	388	388	2,700	388
2011-10-28	389	389	389	389	100	389
2011-10-27	390	390	390	390	1,200	390
2011-10-25	390	390	390	390	1,000	390
2011-10-21	408	408	408	408	2,700	408
2011-10-19	410	410	410	410	200	410
2011-10-17	410	410	410	410	2,000	410
2011-10-14	412	412	412	412	500	412
2011-10-13	412	413	412	412	2,500	412
2011-10-12	425	425	412	412	1,300	412
2011-10-11	425	425	420	420	400	420
2011-10-07	432	432	432	432	100	432
2011-10-06	432	432	432	432	100	432
2011-10-05	443	443	443	443	1,000	443
2011-09-30	444	444	443	443	2,400	443
2011-09-29	446	446	446	446	100	446
2011-09-26	448	448	448	448	1,100	448
2011-09-22	479	479	479	479	2,400	479
2011-09-20	468	479	456	479	1,200	479
2011-09-05	483	483	483	483	900	483
2011-08-30	485	485	485	485	1,900	485
2011-08-23	486	486	486	486	900	486
2011-08-22	487	487	487	487	4,500	487
2011-08-08	487	487	487	487	800	487
2011-08-05	488	488	488	488	1,800	488
2011-08-03	488	488	488	488	500	488
2011-08-02	488	488	488	488	3,600	488
2011-08-01	472	488	472	488	3,300	488
2011-07-13	472	472	472	472	3,000	472
2011-07-12	472	472	472	472	100	472
2011-07-06	472	472	472	472	100	472
2011-06-30	472	472	472	472	2,700	472
2011-06-22	472	472	472	472	2,400	472
2011-06-17	470	472	463	472	3,500	472
2011-06-16	469	478	469	478	1,700	478
2011-06-15	469	469	469	469	1,000	469
2011-06-06	480	480	480	480	1,000	480
2011-06-01	480	480	480	480	100	480
2011-05-31	479	479	479	479	1,200	479
2011-05-23	479	479	479	479	100	479
2011-05-20	479	479	479	479	2,300	479
2011-05-19	479	479	479	479	100	479
2011-05-17	466	472	466	472	200	472
2011-05-16	464	464	464	464	500	464
2011-05-06	493	493	493	493	2,000	493
2011-05-02	493	493	493	493	900	493
2011-04-28	493	493	493	493	100	493
2011-04-22	485	485	469	469	2,300	469
2011-04-21	485	485	485	485	200	485
2011-04-18	485	485	485	485	1,000	485
2011-04-05	482	482	482	482	1,000	482
2011-03-31	485	485	482	482	200	482
2011-03-30	510	510	510	510	3,200	510
2011-03-22	515	515	515	515	2,500	515
2011-03-16	455	515	455	515	1,300	515
2011-03-15	470	470	454	454	200	454
2011-03-14	466	475	466	475	200	475
2011-03-08	550	550	550	550	900	550
2011-03-07	550	550	550	550	200	550
2011-03-03	540	550	540	540	1,700	540
2011-03-02	538	540	538	540	1,600	540
2011-02-24	538	538	538	538	2,000	538
2011-02-23	538	538	538	538	100	538
2011-02-22	520	525	520	520	2,600	520
2011-02-21	500	510	500	510	700	510
2011-02-18	491	491	491	491	200	491
2011-02-17	499	499	499	499	200	499
2011-02-14	491	491	491	491	100	491
2011-02-08	499	499	499	499	1,300	499
2011-02-07	499	499	499	499	200	499
2011-02-04	481	481	481	481	300	481
2011-02-02	480	480	480	480	4,200	480
2011-02-01	476	477	475	477	3,600	477
2011-01-26	461	462	461	461	2,500	461
2011-01-21	464	477	464	477	5,400	477
2011-01-20	464	464	464	464	1,000	464
2011-01-19	464	464	464	464	1,000	464
2011-01-14	477	477	464	464	400	464
2011-01-11	455	464	455	464	500	464
2011-01-05	457	457	457	457	3,200	457
2011-01-04	449	457	449	457	300	457

分割・併合履歴：なし