J-MAX(3422)の株価時系列情報
J-MAX(3422)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 790 | 790 | 785 | 785 | 2,000 |
2005/12/29 | 780 | 780 | 772 | 777 | 1,600 |
2005/12/28 | 762 | 770 | 762 | 770 | 5,100 |
2005/12/27 | 797 | 797 | 710 | 740 | 3,600 |
2005/12/26 | 797 | 797 | 797 | 797 | 200 |
2005/12/22 | 792 | 792 | 792 | 792 | 1,100 |
2005/12/21 | 792 | 792 | 790 | 792 | 1,100 |
2005/12/19 | 783 | 789 | 783 | 789 | 8,500 |
2005/12/16 | 783 | 783 | 783 | 783 | 100 |
2005/12/15 | 760 | 784 | 760 | 784 | 7,500 |
2005/12/14 | 796 | 797 | 784 | 784 | 5,400 |
2005/12/13 | 784 | 794 | 784 | 794 | 500 |
2005/12/12 | 784 | 794 | 784 | 784 | 2,400 |
2005/12/09 | 776 | 784 | 776 | 784 | 2,400 |
2005/12/08 | 773 | 776 | 760 | 776 | 3,800 |
2005/12/07 | 765 | 774 | 765 | 774 | 3,000 |
2005/12/06 | 760 | 764 | 755 | 764 | 4,300 |
2005/12/05 | 750 | 755 | 750 | 755 | 5,100 |
2005/12/02 | 740 | 750 | 740 | 745 | 11,500 |
2005/12/01 | 745 | 745 | 745 | 745 | 700 |
2005/11/30 | 750 | 750 | 748 | 748 | 8,000 |
2005/11/29 | 735 | 750 | 731 | 750 | 5,500 |
2005/11/28 | 729 | 739 | 729 | 739 | 1,000 |
2005/11/25 | 720 | 720 | 708 | 718 | 2,300 |
2005/11/24 | 718 | 719 | 718 | 718 | 5,200 |
2005/11/22 | 710 | 718 | 710 | 718 | 1,000 |
2005/11/21 | 697 | 698 | 670 | 698 | 7,000 |
2005/11/18 | 662 | 701 | 662 | 698 | 27,400 |
2005/11/17 | 760 | 760 | 751 | 760 | 3,100 |
2005/11/16 | 761 | 761 | 761 | 761 | 200 |
2005/11/15 | 765 | 765 | 760 | 761 | 6,300 |
2005/11/14 | 760 | 765 | 760 | 765 | 2,900 |
2005/11/11 | 762 | 765 | 760 | 760 | 5,700 |
2005/11/10 | 762 | 762 | 735 | 762 | 4,700 |
2005/11/09 | 761 | 765 | 760 | 762 | 4,700 |
2005/11/08 | 756 | 757 | 755 | 755 | 2,200 |
2005/11/07 | 757 | 757 | 756 | 757 | 1,100 |
2005/11/02 | 760 | 765 | 750 | 750 | 7,000 |
2005/11/01 | 740 | 755 | 740 | 755 | 4,900 |
2005/10/31 | 745 | 745 | 740 | 740 | 6,000 |
2005/10/27 | 750 | 750 | 745 | 745 | 3,000 |
2005/10/26 | 740 | 750 | 740 | 750 | 5,000 |
2005/10/25 | 745 | 745 | 739 | 739 | 4,000 |
2005/10/24 | 739 | 740 | 739 | 740 | 3,000 |
2005/10/21 | 739 | 739 | 739 | 739 | 3,000 |
2005/10/18 | 720 | 739 | 720 | 739 | 3,000 |
2005/10/17 | 705 | 705 | 705 | 705 | 1,000 |
2005/10/14 | 725 | 725 | 725 | 725 | 2,000 |
2005/10/13 | 735 | 735 | 735 | 735 | 1,000 |
2005/10/12 | 740 | 740 | 740 | 740 | 4,000 |
2005/10/11 | 729 | 740 | 729 | 740 | 8,000 |
2005/10/06 | 726 | 729 | 726 | 729 | 5,000 |
2005/10/05 | 730 | 730 | 721 | 721 | 4,000 |
2005/10/04 | 730 | 730 | 729 | 730 | 7,000 |
2005/10/03 | 716 | 716 | 716 | 716 | 1,000 |
2005/09/29 | 710 | 710 | 710 | 710 | 2,000 |
2005/09/28 | 710 | 710 | 710 | 710 | 1,000 |
2005/09/27 | 718 | 718 | 710 | 710 | 4,000 |
2005/09/22 | 707 | 707 | 707 | 707 | 1,000 |
2005/09/21 | 706 | 706 | 706 | 706 | 1,000 |
2005/09/20 | 710 | 710 | 706 | 706 | 6,000 |
2005/09/16 | 705 | 710 | 705 | 710 | 3,000 |
2005/09/15 | 700 | 710 | 700 | 705 | 3,000 |
2005/09/14 | 710 | 710 | 710 | 710 | 4,000 |
2005/09/13 | 715 | 715 | 712 | 712 | 2,000 |
2005/09/12 | 715 | 715 | 715 | 715 | 5,000 |
2005/09/09 | 715 | 715 | 715 | 715 | 2,000 |
2005/09/08 | 722 | 722 | 720 | 720 | 2,000 |
2005/09/05 | 722 | 722 | 722 | 722 | 1,000 |
2005/09/02 | 711 | 722 | 711 | 722 | 3,000 |
2005/09/01 | 719 | 720 | 711 | 711 | 4,000 |
2005/08/29 | 695 | 695 | 695 | 695 | 1,000 |
2005/08/26 | 714 | 719 | 700 | 700 | 4,000 |
2005/08/25 | 725 | 725 | 723 | 724 | 4,000 |
2005/08/24 | 730 | 732 | 730 | 732 | 6,000 |
2005/08/23 | 750 | 750 | 750 | 750 | 2,000 |
2005/08/19 | 730 | 730 | 730 | 730 | 2,000 |
2005/08/18 | 730 | 730 | 730 | 730 | 2,000 |
2005/08/17 | 720 | 720 | 720 | 720 | 3,000 |
2005/08/15 | 720 | 720 | 720 | 720 | 1,000 |
2005/08/10 | 720 | 720 | 720 | 720 | 2,000 |
2005/08/09 | 720 | 720 | 720 | 720 | 1,000 |
2005/08/08 | 720 | 720 | 720 | 720 | 1,000 |
2005/08/05 | 718 | 720 | 718 | 720 | 5,000 |
2005/08/01 | 710 | 718 | 710 | 718 | 12,000 |
2005/07/29 | 710 | 710 | 710 | 710 | 1,000 |
2005/07/22 | 712 | 712 | 712 | 712 | 1,000 |
2005/07/12 | 711 | 711 | 711 | 711 | 2,000 |
2005/07/07 | 693 | 710 | 693 | 710 | 2,000 |
2005/07/05 | 743 | 743 | 743 | 743 | 1,000 |
2005/07/04 | 750 | 750 | 750 | 750 | 1,000 |
2005/06/29 | 704 | 704 | 704 | 704 | 2,000 |
2005/06/24 | 704 | 704 | 704 | 704 | 1,000 |
2005/06/22 | 710 | 710 | 710 | 710 | 3,000 |
2005/06/20 | 720 | 720 | 710 | 710 | 3,000 |
2005/06/09 | 738 | 740 | 730 | 730 | 7,000 |
2005/06/08 | 740 | 740 | 740 | 740 | 1,000 |
2005/06/03 | 750 | 750 | 750 | 750 | 1,000 |
2005/05/31 | 750 | 750 | 750 | 750 | 2,000 |
2005/05/25 | 750 | 750 | 750 | 750 | 1,000 |
2005/05/24 | 720 | 720 | 720 | 720 | 1,000 |
2005/05/23 | 720 | 720 | 720 | 720 | 1,000 |
2005/05/20 | 719 | 719 | 719 | 719 | 2,000 |
2005/05/19 | 674 | 719 | 664 | 719 | 9,000 |
2005/05/18 | 688 | 754 | 688 | 754 | 3,000 |
2005/05/17 | 758 | 758 | 758 | 758 | 1,000 |
2005/05/16 | 760 | 765 | 760 | 765 | 2,000 |
2005/05/13 | 769 | 769 | 769 | 769 | 1,000 |
2005/05/11 | 750 | 769 | 750 | 769 | 3,000 |
2005/05/09 | 760 | 784 | 760 | 784 | 2,000 |
2005/05/06 | 733 | 760 | 733 | 760 | 5,000 |
2005/05/02 | 733 | 733 | 733 | 733 | 2,000 |
2005/04/28 | 733 | 733 | 733 | 733 | 1,000 |
2005/04/27 | 713 | 713 | 713 | 713 | 6,000 |
2005/04/26 | 713 | 713 | 713 | 713 | 1,000 |
2005/04/25 | 673 | 673 | 673 | 673 | 1,000 |
2005/04/22 | 673 | 673 | 673 | 673 | 1,000 |
2005/04/20 | 673 | 673 | 673 | 673 | 2,000 |
2005/04/19 | 673 | 673 | 673 | 673 | 1,000 |
2005/04/18 | 675 | 675 | 675 | 675 | 1,000 |
2005/04/08 | 675 | 675 | 675 | 675 | 1,000 |
2005/04/07 | 670 | 670 | 670 | 670 | 3,000 |
2005/04/05 | 668 | 668 | 667 | 667 | 2,000 |
2005/04/04 | 668 | 668 | 668 | 668 | 1,000 |
2005/04/01 | 668 | 668 | 668 | 668 | 7,000 |
2005/03/31 | 668 | 668 | 668 | 668 | 1,000 |
2005/03/30 | 669 | 669 | 669 | 669 | 3,000 |
2005/03/25 | 669 | 669 | 669 | 669 | 3,000 |
2005/03/23 | 670 | 670 | 670 | 670 | 5,000 |
2005/03/22 | 660 | 670 | 660 | 670 | 4,000 |
2005/03/18 | 649 | 650 | 649 | 650 | 2,000 |
2005/03/16 | 610 | 615 | 610 | 615 | 2,000 |
2005/03/14 | 591 | 591 | 591 | 591 | 2,000 |
2005/03/10 | 590 | 590 | 590 | 590 | 1,000 |
2005/03/09 | 592 | 592 | 592 | 592 | 2,000 |
2005/03/08 | 582 | 583 | 580 | 580 | 4,000 |
2005/03/04 | 580 | 580 | 580 | 580 | 1,000 |
2005/03/03 | 570 | 575 | 570 | 575 | 2,000 |
2005/03/02 | 560 | 560 | 560 | 560 | 2,000 |
2005/02/28 | 560 | 560 | 560 | 560 | 4,000 |
2005/02/23 | 560 | 560 | 560 | 560 | 1,000 |
2005/02/22 | 565 | 565 | 565 | 565 | 2,000 |
2005/02/21 | 565 | 565 | 565 | 565 | 1,000 |
2005/02/17 | 570 | 570 | 561 | 569 | 5,000 |
2005/02/16 | 570 | 570 | 568 | 568 | 5,000 |
2005/02/15 | 565 | 569 | 565 | 569 | 3,000 |
2005/02/14 | 560 | 560 | 560 | 560 | 2,000 |
2005/02/09 | 569 | 569 | 569 | 569 | 1,000 |
2005/02/08 | 570 | 570 | 570 | 570 | 2,000 |
2005/02/07 | 570 | 570 | 570 | 570 | 1,000 |
2005/02/04 | 570 | 570 | 570 | 570 | 1,000 |
2005/02/03 | 550 | 570 | 550 | 570 | 2,000 |
2005/02/02 | 540 | 540 | 540 | 540 | 2,000 |
2005/02/01 | 540 | 540 | 540 | 540 | 4,000 |
2005/01/27 | 540 | 540 | 540 | 540 | 1,000 |
2005/01/26 | 541 | 541 | 541 | 541 | 1,000 |
2005/01/24 | 558 | 558 | 550 | 550 | 6,000 |
2005/01/21 | 558 | 558 | 558 | 558 | 2,000 |
2005/01/17 | 558 | 559 | 558 | 559 | 3,000 |
2005/01/14 | 540 | 540 | 540 | 540 | 1,000 |
2005/01/13 | 570 | 570 | 550 | 550 | 6,000 |
2005/01/12 | 550 | 560 | 550 | 560 | 7,000 |
2005/01/11 | 550 | 550 | 550 | 550 | 2,000 |
2005/01/07 | 549 | 550 | 549 | 550 | 3,000 |
2005/01/06 | 550 | 550 | 550 | 550 | 3,000 |
2005/01/05 | 536 | 550 | 520 | 550 | 11,000 |