3422 (株)J-MAX の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	960	1,033	960	1,033	14,200	1,033
2017-12-28	948	960	948	960	2,400	960
2017-12-27	912	929	900	929	7,400	929
2017-12-26	889	901	881	898	18,700	898
2017-12-25	913	920	897	898	6,500	898
2017-12-22	924	924	900	915	9,700	915
2017-12-21	930	931	891	924	8,500	924
2017-12-20	934	949	885	949	20,000	949
2017-12-19	985	985	938	955	8,700	955
2017-12-18	981	992	976	985	3,500	985
2017-12-15	984	995	981	981	3,900	981
2017-12-14	963	999	963	999	5,700	999
2017-12-13	993	1,004	977	978	4,800	978
2017-12-12	1,010	1,010	994	1,010	1,500	1,010
2017-12-11	1,010	1,015	986	1,012	3,600	1,012
2017-12-08	1,000	1,009	1,000	1,009	800	1,009
2017-12-07	990	1,020	984	1,020	3,700	1,020
2017-12-06	1,009	1,010	1,000	1,010	700	1,010
2017-12-05	1,010	1,014	980	1,014	6,500	1,014
2017-12-04	982	1,030	982	1,028	9,100	1,028
2017-12-01	1,013	1,015	980	990	5,900	990
2017-11-30	1,020	1,040	1,018	1,020	13,100	1,020
2017-11-29	1,039	1,039	1,020	1,020	4,200	1,020
2017-11-28	1,030	1,039	1,010	1,039	2,900	1,039
2017-11-27	1,025	1,047	1,020	1,035	7,100	1,035
2017-11-24	1,040	1,041	1,020	1,022	4,400	1,022
2017-11-22	1,049	1,050	1,000	1,048	12,800	1,048
2017-11-21	1,050	1,050	1,035	1,049	2,600	1,049
2017-11-20	970	1,052	970	1,052	9,300	1,052
2017-11-17	990	990	970	980	9,000	980
2017-11-16	959	992	955	976	8,700	976
2017-11-15	1,000	1,000	955	984	25,300	984
2017-11-13	984	997	980	987	5,400	987
2017-11-10	975	1,009	970	999	18,700	999
2017-11-09	984	1,008	972	1,000	6,500	1,000
2017-11-08	987	1,000	987	1,000	14,700	1,000
2017-11-07	980	988	951	980	17,200	980
2017-11-06	1,000	1,009	962	985	11,500	985
2017-11-02	975	990	970	990	10,300	990
2017-11-01	955	985	940	980	42,400	980
2017-10-31	950	979	930	975	18,000	975
2017-10-30	946	984	896	975	46,000	975
2017-10-27	909	916	895	916	1,400	916
2017-10-26	894	909	882	897	16,200	897
2017-10-25	901	910	895	909	3,300	909
2017-10-24	906	914	905	914	3,700	914
2017-10-23	910	910	886	906	1,300	906
2017-10-20	880	910	858	910	18,800	910
2017-10-19	911	911	896	910	3,500	910
2017-10-18	920	920	900	900	5,500	900
2017-10-17	922	927	910	927	3,700	927
2017-10-16	924	924	900	921	2,800	921
2017-10-13	905	919	896	919	14,200	919
2017-10-12	905	905	883	904	500	904
2017-10-11	899	910	880	905	11,800	905
2017-10-10	910	920	910	920	2,900	920
2017-10-06	897	915	895	915	2,600	915
2017-10-05	901	910	882	882	13,000	882
2017-10-04	882	915	870	914	17,400	914
2017-10-03	915	927	906	920	2,400	920
2017-10-02	926	929	914	915	10,700	915
2017-09-29	910	915	895	911	14,900	911
2017-09-28	898	907	888	904	10,800	904
2017-09-27	842	900	820	895	14,900	895
2017-09-26	807	830	807	830	17,700	830
2017-09-25	786	804	786	800	5,500	800
2017-09-22	799	800	785	786	7,100	786
2017-09-21	795	800	786	800	7,600	800
2017-09-20	810	815	791	810	11,900	810
2017-09-19	815	825	789	810	20,800	810
2017-09-15	727	822	727	809	74,700	809
2017-09-14	708	712	694	702	12,200	702
2017-09-13	656	699	640	698	19,900	698
2017-09-12	640	658	640	658	7,400	658
2017-09-11	639	640	639	640	8,000	640
2017-09-08	639	655	632	640	5,400	640
2017-09-07	644	646	631	644	1,500	644
2017-09-06	643	646	631	646	13,000	646
2017-09-05	631	641	630	638	10,600	638
2017-09-04	643	644	630	631	10,800	631
2017-09-01	608	648	608	640	13,800	640
2017-08-31	621	621	615	618	4,300	618
2017-08-30	615	615	615	615	2,500	615
2017-08-29	619	621	603	617	2,300	617
2017-08-28	621	624	611	617	3,800	617
2017-08-25	622	622	610	621	7,900	621
2017-08-24	600	610	585	610	8,300	610
2017-08-23	595	615	595	605	10,400	605
2017-08-22	593	599	585	599	4,300	599
2017-08-21	589	598	581	593	8,900	593
2017-08-18	593	593	581	591	4,100	591
2017-08-17	580	600	568	598	18,700	598
2017-08-16	580	597	560	588	19,400	588
2017-08-15	585	585	565	580	21,000	580
2017-08-14	576	590	564	590	7,300	590
2017-08-10	607	623	588	606	9,300	606
2017-08-09	623	628	609	625	2,300	625
2017-08-08	631	633	625	633	3,300	633
2017-08-07	614	635	607	631	3,200	631
2017-08-04	626	626	610	610	2,100	610
2017-08-03	616	629	602	629	11,400	629
2017-08-02	617	617	596	617	9,600	617
2017-08-01	590	617	581	617	15,400	617
2017-07-31	627	628	625	625	1,000	625
2017-07-28	638	650	605	625	29,300	625
2017-07-27	634	638	620	638	12,300	638
2017-07-26	620	635	620	631	20,200	631
2017-07-25	619	626	617	618	21,900	618
2017-07-24	584	612	573	610	62,300	610
2017-07-21	543	569	532	569	14,900	569
2017-07-20	543	544	543	543	1,400	543
2017-07-19	538	543	518	543	13,700	543
2017-07-18	555	555	518	543	23,300	543
2017-07-14	557	566	552	556	5,600	556
2017-07-13	555	565	549	565	21,400	565
2017-07-12	585	585	556	580	13,100	580
2017-07-11	578	586	561	585	25,900	585
2017-07-10	618	648	562	590	165,200	590
2017-07-07	532	549	532	548	6,800	548
2017-07-06	521	533	521	531	3,200	531
2017-07-05	521	523	513	522	6,700	522
2017-07-04	520	524	511	524	5,900	524
2017-07-03	522	528	510	524	5,300	524
2017-06-30	542	544	491	523	27,700	523
2017-06-29	537	542	534	534	1,400	534
2017-06-28	539	550	530	550	6,700	550
2017-06-27	549	549	540	549	400	549
2017-06-26	545	553	531	550	6,300	550
2017-06-23	540	550	523	550	12,500	550
2017-06-22	544	550	544	545	3,100	545
2017-06-21	541	545	533	545	2,200	545
2017-06-20	556	556	540	546	8,700	546
2017-06-19	555	555	541	546	5,700	546
2017-06-16	550	552	540	541	9,500	541
2017-06-15	535	548	530	548	2,300	548
2017-06-14	540	550	534	534	2,600	534
2017-06-13	532	544	524	534	8,200	534
2017-06-12	550	550	540	550	5,500	550
2017-06-09	570	571	522	552	29,400	552
2017-06-08	570	575	570	575	4,700	575
2017-06-07	582	582	571	580	2,000	580
2017-06-06	584	584	580	583	1,000	583
2017-06-05	580	589	573	584	11,400	584
2017-06-02	563	574	530	573	9,600	573
2017-06-01	587	589	563	563	12,200	563
2017-05-31	540	560	530	557	13,100	557
2017-05-30	585	585	556	566	5,100	566
2017-05-29	583	585	582	585	4,200	585
2017-05-26	574	579	574	579	2,600	579
2017-05-25	559	574	558	570	4,700	570
2017-05-24	555	559	555	559	3,100	559
2017-05-23	540	555	538	555	21,800	555
2017-05-22	531	540	530	540	5,800	540
2017-05-19	529	534	521	530	3,700	530
2017-05-18	495	520	495	519	3,500	519
2017-05-17	535	535	486	513	20,600	513
2017-05-16	520	537	520	537	9,800	537
2017-05-15	558	558	526	540	7,900	540
2017-05-12	590	590	520	560	37,800	560
2017-05-11	589	610	555	588	14,300	588
2017-05-10	610	616	609	609	3,300	609
2017-05-09	610	615	610	615	6,000	615
2017-05-08	612	615	605	610	7,700	610
2017-05-02	600	605	599	605	7,000	605
2017-05-01	584	615	580	600	18,000	600
2017-04-28	588	590	575	584	4,000	584
2017-04-27	581	588	572	585	1,300	585
2017-04-26	580	581	571	581	6,000	581
2017-04-25	566	580	566	579	4,400	579
2017-04-24	558	565	550	556	3,600	556
2017-04-21	542	574	542	548	23,400	548
2017-04-20	529	542	521	542	6,800	542
2017-04-19	517	521	507	519	7,800	519
2017-04-18	515	520	513	520	5,200	520
2017-04-17	512	512	511	512	5,700	512
2017-04-14	526	534	511	526	9,900	526
2017-04-13	526	535	516	534	13,400	534
2017-04-12	552	552	522	542	8,500	542
2017-04-11	545	553	538	552	3,900	552
2017-04-10	522	557	522	538	6,200	538
2017-04-07	523	540	506	540	19,000	540
2017-04-06	551	551	529	533	14,200	533
2017-04-05	576	585	552	560	19,200	560
2017-04-04	610	615	580	585	18,500	585
2017-04-03	625	636	614	620	14,000	620
2017-03-31	660	660	617	635	10,900	635
2017-03-30	635	665	620	656	14,500	656
2017-03-29	652	668	616	645	30,100	645
2017-03-28	670	680	618	652	48,500	652
2017-03-27	626	687	626	670	53,300	670
2017-03-24	610	629	605	626	48,900	626
2017-03-23	592	610	588	610	75,000	610
2017-03-22	550	611	549	582	174,800	582
2017-03-21	534	540	525	540	33,000	540
2017-03-17	515	535	510	535	41,400	535
2017-03-16	494	514	494	502	14,000	502
2017-03-15	502	509	497	499	13,700	499
2017-03-14	514	515	500	509	13,100	509
2017-03-13	503	515	500	512	24,300	512
2017-03-10	500	503	492	503	13,800	503
2017-03-09	499	501	490	499	18,500	499
2017-03-08	495	502	487	499	41,800	499
2017-03-07	477	477	470	473	2,300	473
2017-03-06	485	487	450	477	11,700	477
2017-03-03	474	488	460	479	36,700	479
2017-03-02	412	496	408	485	100,600	485
2017-03-01	395	420	394	420	18,400	420
2017-02-28	389	394	389	394	400	394
2017-02-27	396	398	396	397	2,300	397
2017-02-24	386	396	386	396	2,400	396
2017-02-23	390	396	390	390	2,700	390
2017-02-22	397	397	383	390	5,400	390
2017-02-21	397	397	397	397	400	397
2017-02-20	390	398	381	397	8,900	397
2017-02-17	383	394	380	394	23,800	394
2017-02-16	374	383	373	375	2,200	375
2017-02-15	377	385	377	385	1,800	385
2017-02-14	380	380	376	377	1,900	377
2017-02-13	380	384	372	376	4,300	376
2017-02-10	378	383	375	380	2,700	380
2017-02-09	370	384	370	378	4,500	378
2017-02-08	380	380	360	368	15,500	368
2017-02-07	388	390	381	388	2,400	388
2017-02-06	390	397	375	380	11,200	380
2017-02-03	388	397	370	397	22,900	397
2017-02-02	393	428	370	387	85,900	387
2017-02-01	362	362	362	362	7,500	362
2017-01-31	284	284	282	282	2,000	282
2017-01-27	286	290	284	284	1,300	284
2017-01-26	287	287	283	283	600	283
2017-01-25	284	287	284	287	400	287
2017-01-24	287	287	287	287	100	287
2017-01-23	293	293	290	290	4,200	290
2017-01-20	283	296	283	295	1,400	295
2017-01-19	281	281	281	281	500	281
2017-01-18	284	284	279	281	5,500	281
2017-01-17	291	291	285	285	7,800	285
2017-01-16	290	290	290	290	1,000	290
2017-01-13	290	290	290	290	300	290
2017-01-12	290	290	290	290	100	290
2017-01-11	290	290	290	290	2,000	290
2017-01-10	292	299	291	291	1,700	291
2017-01-06	290	300	290	300	8,200	300
2017-01-05	290	290	290	290	2,600	290
2017-01-04	297	297	285	296	5,000	296

分割・併合履歴：なし