3422 (株)J-MAX の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	605	608	603	604	5,700	604
2022-12-29	596	602	592	602	5,000	602
2022-12-28	604	604	594	601	24,600	601
2022-12-27	597	619	597	613	37,100	613
2022-12-26	589	598	589	594	13,100	594
2022-12-23	589	595	583	595	41,600	595
2022-12-22	617	617	584	590	49,900	590
2022-12-21	620	620	592	603	72,100	603
2022-12-20	642	644	608	621	33,400	621
2022-12-19	650	653	643	648	33,900	648
2022-12-16	652	660	647	660	18,700	660
2022-12-15	645	652	641	652	8,600	652
2022-12-14	641	641	633	640	14,600	640
2022-12-13	641	644	634	640	13,800	640
2022-12-12	635	635	622	631	19,500	631
2022-12-09	633	640	629	635	15,200	635
2022-12-08	635	641	630	631	43,900	631
2022-12-07	630	640	627	631	9,400	631
2022-12-06	644	644	629	630	9,700	630
2022-12-05	647	647	639	644	5,600	644
2022-12-02	657	657	635	639	13,500	639
2022-12-01	664	664	651	658	10,300	658
2022-11-30	661	661	652	658	3,700	658
2022-11-29	664	664	648	657	21,900	657
2022-11-28	658	668	656	667	18,800	667
2022-11-25	629	649	629	649	14,900	649
2022-11-24	635	638	628	630	22,000	630
2022-11-22	620	640	620	620	39,900	620
2022-11-21	602	617	602	611	48,500	611
2022-11-18	588	598	588	598	25,200	598
2022-11-17	588	589	585	585	6,600	585
2022-11-16	593	593	569	588	36,000	588
2022-11-15	586	595	581	593	34,800	593
2022-11-14	581	592	581	586	46,600	586
2022-11-11	576	590	575	579	38,300	579
2022-11-10	578	578	571	572	22,900	572
2022-11-09	583	583	572	578	22,900	578
2022-11-08	592	592	579	583	16,700	583
2022-11-07	595	595	582	592	64,200	592
2022-11-04	618	618	596	597	283,700	597
2022-11-02	690	702	680	696	85,600	696
2022-11-01	694	694	678	685	26,200	685
2022-10-31	685	698	684	690	13,700	690
2022-10-28	680	686	680	683	6,200	683
2022-10-27	692	692	680	686	10,800	686
2022-10-26	696	697	685	693	9,600	693
2022-10-25	690	701	680	691	20,300	691
2022-10-24	714	714	684	690	17,300	690
2022-10-21	712	718	701	718	3,800	718
2022-10-20	700	723	693	707	6,700	707
2022-10-19	701	718	701	710	7,100	710
2022-10-18	690	700	679	700	13,600	700
2022-10-17	690	692	687	687	7,500	687
2022-10-14	687	699	687	690	10,900	690
2022-10-13	676	678	675	678	2,400	678
2022-10-12	678	682	676	676	2,900	676
2022-10-11	680	680	675	675	5,900	675
2022-10-07	678	685	675	685	6,300	685
2022-10-06	692	692	680	683	2,800	683
2022-10-05	686	695	679	692	8,200	692
2022-10-04	677	683	673	678	4,700	678
2022-10-03	654	669	654	662	3,400	662
2022-09-30	657	676	650	668	27,000	668
2022-09-29	654	663	654	655	4,500	655
2022-09-28	655	657	646	657	7,700	657
2022-09-27	651	655	651	655	11,200	655
2022-09-26	655	670	648	651	24,400	651
2022-09-22	657	666	657	666	16,400	666
2022-09-21	664	664	658	661	4,500	661
2022-09-20	662	666	662	664	4,700	664
2022-09-16	657	667	655	667	4,800	667
2022-09-15	659	662	649	662	9,900	662
2022-09-14	656	666	653	659	2,700	659
2022-09-13	661	682	661	670	19,900	670
2022-09-12	650	659	647	655	5,300	655
2022-09-09	645	648	640	647	4,000	647
2022-09-08	635	643	635	643	14,000	643
2022-09-07	632	634	630	632	13,200	632
2022-09-06	636	643	635	635	3,100	635
2022-09-05	642	642	635	641	4,700	641
2022-09-02	653	656	640	642	14,100	642
2022-09-01	657	660	653	660	3,700	660
2022-08-31	657	664	657	664	5,100	664
2022-08-30	654	660	654	657	4,200	657
2022-08-29	640	651	639	649	18,700	649
2022-08-26	664	669	660	660	11,400	660
2022-08-25	665	670	659	664	10,900	664
2022-08-24	653	665	652	665	5,800	665
2022-08-23	654	660	654	656	3,400	656
2022-08-22	665	670	655	665	9,200	665
2022-08-19	654	660	654	660	8,700	660
2022-08-18	657	657	645	654	5,000	654
2022-08-17	652	656	646	656	7,200	656
2022-08-16	647	656	647	652	3,700	652
2022-08-15	652	652	646	647	1,600	647
2022-08-12	653	653	639	647	6,700	647
2022-08-10	650	650	645	645	7,800	645
2022-08-09	655	655	650	650	32,000	650
2022-08-08	664	664	655	655	3,600	655
2022-08-05	666	666	655	660	8,800	660
2022-08-04	657	671	656	666	9,700	666
2022-08-03	661	662	654	657	16,300	657
2022-08-02	677	682	660	668	82,900	668
2022-08-01	638	692	637	687	144,800	687
2022-07-29	618	618	596	596	16,500	596
2022-07-28	630	630	615	625	8,900	625
2022-07-27	623	631	614	626	2,600	626
2022-07-26	637	637	626	629	5,900	629
2022-07-25	642	642	628	638	9,300	638
2022-07-22	636	644	629	642	15,200	642
2022-07-21	625	632	624	632	4,800	632
2022-07-20	622	637	622	631	13,900	631
2022-07-19	606	616	606	615	3,400	615
2022-07-15	602	610	600	606	4,900	606
2022-07-14	609	609	605	605	4,300	605
2022-07-13	609	623	609	609	10,300	609
2022-07-12	620	620	605	609	10,100	609
2022-07-11	609	619	607	614	21,800	614
2022-07-08	594	606	594	605	16,700	605
2022-07-07	585	594	581	590	17,200	590
2022-07-06	573	582	573	580	10,300	580
2022-07-05	590	597	573	573	20,300	573
2022-07-04	583	589	580	588	37,300	588
2022-07-01	578	586	568	575	14,000	575
2022-06-30	580	585	566	580	12,000	580
2022-06-29	574	580	574	580	1,800	580
2022-06-28	563	580	563	580	32,700	580
2022-06-27	566	572	559	567	22,700	567
2022-06-24	537	584	537	568	65,200	568
2022-06-23	551	553	547	547	2,700	547
2022-06-22	555	555	551	551	8,300	551
2022-06-21	531	554	531	551	8,400	551
2022-06-20	540	540	524	528	25,800	528
2022-06-17	540	540	530	533	52,600	533
2022-06-16	549	557	547	547	12,200	547
2022-06-15	560	560	539	547	37,200	547
2022-06-14	570	570	547	560	94,800	560
2022-06-13	579	579	572	577	15,400	577
2022-06-10	578	590	578	584	15,600	584
2022-06-09	593	597	586	587	19,100	587
2022-06-08	574	596	572	592	19,400	592
2022-06-07	578	583	570	572	22,100	572
2022-06-06	580	581	577	577	7,500	577
2022-06-03	588	589	582	584	13,100	584
2022-06-02	587	588	582	583	12,700	583
2022-06-01	570	588	570	587	14,900	587
2022-05-31	574	574	569	572	4,300	572
2022-05-30	572	572	567	569	10,100	569
2022-05-27	570	570	561	566	23,800	566
2022-05-26	576	589	557	566	77,300	566
2022-05-25	584	584	568	572	63,900	572
2022-05-24	596	596	581	584	20,500	584
2022-05-23	592	595	590	593	10,000	593
2022-05-20	604	604	583	587	48,300	587
2022-05-19	592	600	588	600	8,200	600
2022-05-18	597	605	595	598	19,800	598
2022-05-17	597	600	589	590	17,700	590
2022-05-16	603	604	596	596	13,900	596
2022-05-13	603	603	590	600	18,400	600
2022-05-12	602	607	599	599	14,800	599
2022-05-11	611	615	607	608	15,700	608
2022-05-10	602	612	600	607	16,100	607
2022-05-09	607	618	607	610	4,900	610
2022-05-06	625	627	611	616	7,200	616
2022-05-02	624	624	613	623	4,100	623
2022-04-28	606	620	606	620	2,700	620
2022-04-27	606	606	602	605	8,600	605
2022-04-26	619	622	611	613	2,600	613
2022-04-25	614	617	607	612	5,500	612
2022-04-22	632	632	610	624	22,500	624
2022-04-21	636	636	632	636	1,700	636
2022-04-20	632	640	622	636	10,000	636
2022-04-19	618	624	615	622	4,200	622
2022-04-18	615	618	610	618	22,700	618
2022-04-15	632	633	610	616	13,000	616
2022-04-14	631	634	630	630	1,800	630
2022-04-13	631	639	628	631	5,600	631
2022-04-12	643	649	621	626	22,900	626
2022-04-11	643	645	639	643	5,800	643
2022-04-08	649	649	638	645	5,200	645
2022-04-07	647	649	643	649	10,200	649
2022-04-06	645	652	642	650	4,400	650
2022-04-05	659	659	646	653	4,900	653
2022-04-04	655	656	650	654	8,800	654
2022-04-01	650	655	640	655	10,700	655
2022-03-31	650	654	644	650	9,300	650
2022-03-30	658	658	650	658	6,900	658
2022-03-29	655	656	650	654	6,200	654
2022-03-28	653	655	648	655	20,200	655
2022-03-25	656	656	650	650	12,200	650
2022-03-24	649	654	646	653	10,100	653
2022-03-23	641	667	641	659	18,800	659
2022-03-22	640	641	637	641	6,500	641
2022-03-18	628	631	619	631	4,600	631
2022-03-17	614	631	614	629	17,200	629
2022-03-16	617	619	606	619	20,500	619
2022-03-15	625	645	595	599	81,800	599
2022-03-14	606	618	598	616	34,000	616
2022-03-11	606	617	596	606	79,100	606
2022-03-10	609	630	608	612	29,200	612
2022-03-09	602	608	596	605	42,100	605
2022-03-08	617	626	596	599	23,800	599
2022-03-07	654	654	615	623	24,300	623
2022-03-04	656	657	648	655	30,500	655
2022-03-03	660	660	655	656	16,600	656
2022-03-02	676	677	651	651	13,900	651
2022-03-01	667	683	666	676	17,700	676
2022-02-28	656	660	655	659	8,900	659
2022-02-25	693	695	655	656	41,800	656
2022-02-24	693	695	662	673	35,200	673
2022-02-22	697	703	695	703	52,600	703
2022-02-21	703	708	698	699	21,300	699
2022-02-18	708	708	702	703	22,400	703
2022-02-17	712	713	707	708	5,600	708
2022-02-16	715	715	707	712	18,000	712
2022-02-15	720	729	708	708	19,700	708
2022-02-14	723	727	715	725	32,600	725
2022-02-10	748	748	731	731	10,900	731
2022-02-09	742	750	742	749	5,700	749
2022-02-08	750	750	742	747	16,400	747
2022-02-07	743	751	743	750	7,900	750
2022-02-04	743	746	737	743	5,300	743
2022-02-03	732	746	732	743	12,800	743
2022-02-02	731	743	724	736	27,400	736
2022-02-01	750	765	724	729	83,000	729
2022-01-31	767	795	767	795	33,000	795
2022-01-28	768	775	759	765	16,900	765
2022-01-27	796	796	761	763	24,700	763
2022-01-26	796	796	791	791	7,300	791
2022-01-25	806	807	791	793	16,000	793
2022-01-24	802	818	801	811	7,200	811
2022-01-21	809	811	801	811	6,100	811
2022-01-20	820	835	802	811	12,500	811
2022-01-19	849	849	807	820	33,000	820
2022-01-18	852	899	846	858	164,800	858
2022-01-17	806	827	806	824	4,600	824
2022-01-14	825	828	803	811	9,700	811
2022-01-13	845	845	824	825	5,400	825
2022-01-12	830	841	828	841	5,300	841
2022-01-11	846	854	825	830	16,300	830
2022-01-07	831	882	831	857	30,900	857
2022-01-06	855	868	816	823	20,000	823
2022-01-05	869	883	867	876	15,600	876
2022-01-04	835	869	835	868	12,400	868

分割・併合履歴：なし