3422 (株)J-MAX の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 222 | 229 | 222 | 229 | 1,800 | 229 |
| 2015-12-28 | 217 | 222 | 217 | 219 | 2,400 | 219 |
| 2015-12-25 | 230 | 230 | 215 | 225 | 10,500 | 225 |
| 2015-12-24 | 233 | 233 | 232 | 232 | 2,200 | 232 |
| 2015-12-22 | 236 | 236 | 236 | 236 | 3,500 | 236 |
| 2015-12-21 | 232 | 236 | 232 | 236 | 7,100 | 236 |
| 2015-12-18 | 232 | 234 | 232 | 234 | 1,500 | 234 |
| 2015-12-17 | 244 | 244 | 232 | 232 | 6,000 | 232 |
| 2015-12-16 | 240 | 240 | 240 | 240 | 6,400 | 240 |
| 2015-12-15 | 240 | 240 | 236 | 236 | 200 | 236 |
| 2015-12-14 | 240 | 240 | 240 | 240 | 4,200 | 240 |
| 2015-12-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2015-12-10 | 246 | 246 | 244 | 244 | 2,500 | 244 |
| 2015-12-08 | 249 | 249 | 249 | 249 | 100 | 249 |
| 2015-12-07 | 250 | 255 | 245 | 245 | 2,500 | 245 |
| 2015-12-04 | 251 | 251 | 250 | 250 | 2,700 | 250 |
| 2015-12-03 | 253 | 253 | 251 | 251 | 3,500 | 251 |
| 2015-12-01 | 257 | 257 | 252 | 255 | 2,800 | 255 |
| 2015-11-30 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2015-11-26 | 252 | 252 | 252 | 252 | 700 | 252 |
| 2015-11-25 | 256 | 256 | 256 | 256 | 400 | 256 |
| 2015-11-24 | 259 | 259 | 259 | 259 | 300 | 259 |
| 2015-11-20 | 260 | 260 | 253 | 253 | 4,300 | 253 |
| 2015-11-19 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2015-11-17 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2015-11-12 | 259 | 259 | 259 | 259 | 400 | 259 |
| 2015-11-11 | 259 | 259 | 259 | 259 | 700 | 259 |
| 2015-11-10 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2015-11-09 | 248 | 253 | 247 | 253 | 2,300 | 253 |
| 2015-11-06 | 253 | 260 | 253 | 260 | 2,600 | 260 |
| 2015-11-05 | 255 | 255 | 246 | 246 | 3,300 | 246 |
| 2015-11-04 | 255 | 255 | 255 | 255 | 1,600 | 255 |
| 2015-11-02 | 258 | 264 | 255 | 255 | 5,200 | 255 |
| 2015-10-30 | 251 | 251 | 251 | 251 | 1,400 | 251 |
| 2015-10-28 | 251 | 251 | 251 | 251 | 800 | 251 |
| 2015-10-27 | 246 | 251 | 242 | 251 | 300 | 251 |
| 2015-10-26 | 252 | 253 | 245 | 245 | 1,900 | 245 |
| 2015-10-23 | 253 | 253 | 240 | 247 | 5,200 | 247 |
| 2015-10-22 | 241 | 253 | 237 | 253 | 2,900 | 253 |
| 2015-10-21 | 251 | 253 | 237 | 246 | 6,700 | 246 |
| 2015-10-19 | 256 | 256 | 255 | 256 | 1,300 | 256 |
| 2015-10-16 | 255 | 266 | 255 | 266 | 300 | 266 |
| 2015-10-15 | 251 | 251 | 251 | 251 | 500 | 251 |
| 2015-10-13 | 251 | 251 | 249 | 249 | 3,300 | 249 |
| 2015-10-09 | 252 | 258 | 250 | 251 | 3,700 | 251 |
| 2015-10-07 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2015-10-05 | 250 | 253 | 250 | 250 | 900 | 250 |
| 2015-10-02 | 250 | 250 | 250 | 250 | 700 | 250 |
| 2015-10-01 | 250 | 250 | 250 | 250 | 600 | 250 |
| 2015-09-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2015-09-25 | 252 | 253 | 250 | 250 | 1,700 | 250 |
| 2015-09-24 | 260 | 260 | 259 | 260 | 1,400 | 260 |
| 2015-09-18 | 260 | 260 | 260 | 260 | 3,500 | 260 |
| 2015-09-17 | 248 | 264 | 248 | 260 | 7,600 | 260 |
| 2015-09-16 | 260 | 260 | 251 | 251 | 1,100 | 251 |
| 2015-09-15 | 274 | 274 | 256 | 260 | 2,400 | 260 |
| 2015-09-14 | 274 | 274 | 274 | 274 | 600 | 274 |
| 2015-09-11 | 251 | 253 | 251 | 253 | 1,200 | 253 |
| 2015-09-10 | 258 | 258 | 251 | 251 | 2,100 | 251 |
| 2015-09-09 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2015-09-08 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2015-09-07 | 265 | 265 | 260 | 265 | 2,000 | 265 |
| 2015-09-04 | 270 | 270 | 262 | 262 | 1,400 | 262 |
| 2015-09-03 | 279 | 279 | 263 | 271 | 2,700 | 271 |
| 2015-09-01 | 280 | 280 | 280 | 280 | 900 | 280 |
| 2015-08-31 | 282 | 282 | 280 | 280 | 200 | 280 |
| 2015-08-27 | 260 | 260 | 260 | 260 | 1,400 | 260 |
| 2015-08-26 | 259 | 268 | 259 | 268 | 2,400 | 268 |
| 2015-08-25 | 261 | 261 | 255 | 255 | 5,100 | 255 |
| 2015-08-24 | 280 | 280 | 268 | 268 | 14,100 | 268 |
| 2015-08-21 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2015-08-20 | 281 | 282 | 280 | 280 | 2,200 | 280 |
| 2015-08-19 | 281 | 290 | 281 | 290 | 2,000 | 290 |
| 2015-08-18 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2015-08-14 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2015-08-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2015-08-11 | 289 | 289 | 289 | 289 | 500 | 289 |
| 2015-08-10 | 289 | 289 | 289 | 289 | 700 | 289 |
| 2015-08-07 | 280 | 280 | 268 | 274 | 1,600 | 274 |
| 2015-08-06 | 290 | 290 | 285 | 285 | 3,600 | 285 |
| 2015-08-05 | 290 | 292 | 290 | 290 | 6,100 | 290 |
| 2015-08-03 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2015-07-31 | 285 | 285 | 277 | 281 | 2,300 | 281 |
| 2015-07-30 | 285 | 285 | 285 | 285 | 17,400 | 285 |
| 2015-07-28 | 278 | 278 | 278 | 278 | 1,500 | 278 |
| 2015-07-27 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2015-07-24 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2015-07-23 | 281 | 281 | 277 | 278 | 900 | 278 |
| 2015-07-22 | 298 | 298 | 259 | 285 | 7,600 | 285 |
| 2015-07-21 | 283 | 298 | 283 | 298 | 1,200 | 298 |
| 2015-07-17 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2015-07-14 | 271 | 277 | 271 | 277 | 3,000 | 277 |
| 2015-07-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2015-07-10 | 267 | 275 | 267 | 275 | 8,800 | 275 |
| 2015-07-09 | 272 | 272 | 270 | 272 | 3,600 | 272 |
| 2015-07-08 | 279 | 279 | 272 | 272 | 1,500 | 272 |
| 2015-07-07 | 279 | 279 | 279 | 279 | 1,100 | 279 |
| 2015-07-06 | 280 | 280 | 272 | 273 | 3,800 | 273 |
| 2015-07-03 | 284 | 284 | 284 | 284 | 600 | 284 |
| 2015-07-01 | 285 | 286 | 285 | 286 | 400 | 286 |
| 2015-06-30 | 284 | 284 | 277 | 277 | 2,600 | 277 |
| 2015-06-29 | 281 | 286 | 281 | 284 | 500 | 284 |
| 2015-06-26 | 282 | 286 | 282 | 286 | 4,600 | 286 |
| 2015-06-25 | 290 | 290 | 270 | 278 | 16,200 | 278 |
| 2015-06-24 | 295 | 295 | 285 | 289 | 5,600 | 289 |
| 2015-06-22 | 295 | 300 | 295 | 295 | 4,100 | 295 |
| 2015-06-19 | 288 | 295 | 288 | 295 | 1,900 | 295 |
| 2015-06-18 | 293 | 297 | 288 | 288 | 5,700 | 288 |
| 2015-06-17 | 292 | 294 | 291 | 292 | 2,900 | 292 |
| 2015-06-16 | 292 | 294 | 292 | 294 | 3,500 | 294 |
| 2015-06-15 | 296 | 297 | 296 | 296 | 2,400 | 296 |
| 2015-06-12 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2015-06-11 | 294 | 297 | 293 | 297 | 400 | 297 |
| 2015-06-10 | 299 | 299 | 292 | 292 | 4,300 | 292 |
| 2015-06-09 | 299 | 299 | 299 | 299 | 5,100 | 299 |
| 2015-06-08 | 301 | 301 | 294 | 294 | 5,000 | 294 |
| 2015-06-05 | 301 | 305 | 300 | 300 | 1,900 | 300 |
| 2015-06-04 | 295 | 300 | 293 | 295 | 5,600 | 295 |
| 2015-06-03 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2015-06-02 | 298 | 298 | 298 | 298 | 600 | 298 |
| 2015-06-01 | 298 | 300 | 298 | 300 | 2,500 | 300 |
| 2015-05-29 | 294 | 298 | 294 | 298 | 10,400 | 298 |
| 2015-05-28 | 302 | 306 | 296 | 306 | 20,700 | 306 |
| 2015-05-27 | 304 | 304 | 301 | 301 | 10,400 | 301 |
| 2015-05-26 | 306 | 306 | 305 | 306 | 1,400 | 306 |
| 2015-05-25 | 318 | 318 | 303 | 303 | 9,200 | 303 |
| 2015-05-22 | 311 | 312 | 308 | 312 | 4,400 | 312 |
| 2015-05-21 | 308 | 308 | 308 | 308 | 5,200 | 308 |
| 2015-05-20 | 316 | 316 | 316 | 316 | 3,100 | 316 |
| 2015-05-19 | 312 | 312 | 308 | 308 | 4,600 | 308 |
| 2015-05-18 | 317 | 317 | 305 | 312 | 9,600 | 312 |
| 2015-05-15 | 307 | 327 | 307 | 327 | 6,000 | 327 |
| 2015-05-14 | 317 | 317 | 315 | 315 | 4,600 | 315 |
| 2015-05-13 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2015-05-12 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2015-05-11 | 310 | 313 | 310 | 313 | 3,400 | 313 |
| 2015-05-08 | 312 | 312 | 312 | 312 | 500 | 312 |
| 2015-05-07 | 313 | 314 | 312 | 314 | 5,300 | 314 |
| 2015-05-01 | 312 | 312 | 312 | 312 | 5,700 | 312 |
| 2015-04-30 | 323 | 323 | 310 | 310 | 5,600 | 310 |
| 2015-04-27 | 324 | 324 | 316 | 316 | 2,800 | 316 |
| 2015-04-24 | 315 | 322 | 315 | 316 | 3,800 | 316 |
| 2015-04-23 | 323 | 324 | 314 | 314 | 3,400 | 314 |
| 2015-04-22 | 320 | 320 | 315 | 318 | 3,600 | 318 |
| 2015-04-21 | 320 | 320 | 320 | 320 | 4,900 | 320 |
| 2015-04-20 | 320 | 328 | 316 | 328 | 3,100 | 328 |
| 2015-04-17 | 319 | 320 | 317 | 320 | 4,500 | 320 |
| 2015-04-16 | 329 | 329 | 320 | 320 | 10,100 | 320 |
| 2015-04-15 | 330 | 330 | 323 | 323 | 1,100 | 323 |
| 2015-04-14 | 323 | 330 | 323 | 323 | 2,200 | 323 |
| 2015-04-13 | 330 | 330 | 320 | 320 | 1,700 | 320 |
| 2015-04-10 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2015-04-09 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2015-04-08 | 331 | 331 | 330 | 330 | 1,200 | 330 |
| 2015-04-07 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2015-04-06 | 322 | 322 | 320 | 320 | 3,200 | 320 |
| 2015-04-03 | 331 | 331 | 321 | 321 | 1,300 | 321 |
| 2015-04-02 | 330 | 336 | 318 | 331 | 6,300 | 331 |
| 2015-04-01 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2015-03-31 | 317 | 331 | 317 | 320 | 8,400 | 320 |
| 2015-03-30 | 330 | 330 | 310 | 317 | 13,800 | 317 |
| 2015-03-27 | 323 | 323 | 320 | 320 | 3,200 | 320 |
| 2015-03-26 | 328 | 330 | 326 | 326 | 7,500 | 326 |
| 2015-03-25 | 333 | 335 | 330 | 330 | 1,500 | 330 |
| 2015-03-24 | 327 | 330 | 326 | 326 | 5,400 | 326 |
| 2015-03-23 | 337 | 337 | 330 | 333 | 2,100 | 333 |
| 2015-03-20 | 336 | 336 | 330 | 330 | 7,400 | 330 |
| 2015-03-19 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2015-03-18 | 336 | 336 | 330 | 331 | 3,700 | 331 |
| 2015-03-17 | 330 | 336 | 330 | 336 | 3,400 | 336 |
| 2015-03-16 | 330 | 331 | 330 | 331 | 3,500 | 331 |
| 2015-03-13 | 330 | 330 | 325 | 328 | 6,000 | 328 |
| 2015-03-12 | 333 | 333 | 330 | 330 | 1,300 | 330 |
| 2015-03-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2015-03-10 | 331 | 331 | 330 | 330 | 2,200 | 330 |
| 2015-03-09 | 334 | 334 | 327 | 327 | 5,500 | 327 |
| 2015-03-06 | 335 | 335 | 331 | 334 | 1,700 | 334 |
| 2015-03-05 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2015-03-04 | 337 | 337 | 337 | 337 | 300 | 337 |
| 2015-03-03 | 335 | 339 | 334 | 339 | 6,200 | 339 |
| 2015-03-02 | 335 | 335 | 334 | 335 | 1,300 | 335 |
| 2015-02-27 | 335 | 335 | 329 | 329 | 6,300 | 329 |
| 2015-02-26 | 338 | 338 | 337 | 338 | 1,200 | 338 |
| 2015-02-25 | 337 | 337 | 330 | 330 | 3,400 | 330 |
| 2015-02-24 | 338 | 339 | 338 | 339 | 1,100 | 339 |
| 2015-02-23 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2015-02-20 | 339 | 339 | 331 | 332 | 1,200 | 332 |
| 2015-02-19 | 335 | 335 | 331 | 331 | 700 | 331 |
| 2015-02-18 | 332 | 336 | 330 | 336 | 1,500 | 336 |
| 2015-02-17 | 325 | 330 | 325 | 330 | 4,200 | 330 |
| 2015-02-16 | 330 | 330 | 323 | 330 | 7,000 | 330 |
| 2015-02-13 | 339 | 339 | 335 | 336 | 2,200 | 336 |
| 2015-02-12 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2015-02-10 | 338 | 338 | 334 | 338 | 2,700 | 338 |
| 2015-02-09 | 339 | 339 | 338 | 338 | 500 | 338 |
| 2015-02-06 | 340 | 340 | 339 | 339 | 1,400 | 339 |
| 2015-02-05 | 342 | 342 | 338 | 342 | 2,100 | 342 |
| 2015-02-04 | 340 | 340 | 340 | 340 | 2,800 | 340 |
| 2015-02-03 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2015-02-02 | 347 | 347 | 336 | 336 | 6,500 | 336 |
| 2015-01-30 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2015-01-29 | 350 | 350 | 348 | 348 | 1,600 | 348 |
| 2015-01-28 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2015-01-27 | 345 | 350 | 345 | 348 | 1,200 | 348 |
| 2015-01-26 | 347 | 347 | 347 | 347 | 300 | 347 |
| 2015-01-23 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2015-01-21 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2015-01-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2015-01-14 | 348 | 358 | 348 | 358 | 2,100 | 358 |
| 2015-01-13 | 349 | 349 | 345 | 345 | 400 | 345 |
| 2015-01-09 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2015-01-08 | 350 | 350 | 350 | 350 | 1,800 | 350 |
| 2015-01-07 | 350 | 350 | 348 | 348 | 200 | 348 |
| 2015-01-06 | 350 | 350 | 350 | 350 | 1,100 | 350 |
| 2015-01-05 | 350 | 350 | 345 | 345 | 3,700 | 345 |
分割・併合履歴 ： なし
