3422 (株)J-MAX の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-12-22 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 2000-12-14 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-12-12 | 414 | 414 | 414 | 414 | 9,000 | 414 |
| 2000-12-05 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2000-11-30 | 413 | 414 | 413 | 414 | 5,000 | 414 |
| 2000-11-22 | 400 | 414 | 400 | 414 | 4,000 | 414 |
| 2000-11-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-10-31 | 413 | 415 | 400 | 400 | 7,000 | 400 |
| 2000-10-20 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-10-05 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-10-02 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2000-09-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-09-22 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 2000-09-07 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-09-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-08-30 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2000-08-22 | 425 | 430 | 425 | 430 | 4,000 | 430 |
| 2000-08-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-08-01 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-07-28 | 425 | 430 | 425 | 430 | 14,000 | 430 |
| 2000-07-21 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-07-12 | 430 | 430 | 428 | 428 | 11,000 | 428 |
| 2000-07-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-06-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-06-22 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-06-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-05-30 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-05-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-22 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2000-05-02 | 400 | 420 | 400 | 420 | 7,000 | 420 |
| 2000-05-01 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2000-04-28 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2000-04-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-04-24 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2000-04-21 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-04-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-04-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-03-30 | 425 | 430 | 425 | 430 | 4,000 | 430 |
| 2000-03-22 | 425 | 430 | 425 | 430 | 4,000 | 430 |
| 2000-03-03 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-03-01 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-02-22 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 2000-02-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-15 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-02-14 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2000-02-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-02-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-02-01 | 450 | 455 | 450 | 455 | 11,000 | 455 |
| 2000-01-21 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2000-01-14 | 450 | 455 | 450 | 455 | 13,000 | 455 |
| 2000-01-05 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2000-01-04 | 465 | 465 | 455 | 455 | 19,000 | 455 |
分割・併合履歴 ： なし
