3422 (株)J-MAX の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 518 | 520 | 518 | 520 | 2,000 | 520 |
| 2004-12-29 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2004-12-27 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2004-12-24 | 502 | 510 | 502 | 505 | 4,000 | 505 |
| 2004-12-22 | 510 | 510 | 501 | 501 | 5,000 | 501 |
| 2004-12-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-12-16 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2004-12-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-12-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-12-06 | 487 | 500 | 487 | 500 | 3,000 | 500 |
| 2004-12-03 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 2004-12-02 | 498 | 498 | 486 | 486 | 2,000 | 486 |
| 2004-11-30 | 548 | 548 | 528 | 528 | 14,000 | 528 |
| 2004-11-26 | 550 | 550 | 548 | 548 | 10,000 | 548 |
| 2004-11-25 | 550 | 550 | 535 | 540 | 16,000 | 540 |
| 2004-11-22 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2004-11-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-11-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-11-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-11-08 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2004-11-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-10-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-10-22 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2004-10-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2004-10-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-09-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-08-19 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 2004-08-17 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2004-08-16 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2004-08-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2004-08-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-07-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-07-16 | 552 | 552 | 552 | 552 | 4,000 | 552 |
| 2004-07-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-07-13 | 540 | 540 | 520 | 540 | 23,000 | 540 |
| 2004-07-12 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-07-06 | 521 | 521 | 510 | 510 | 2,000 | 510 |
| 2004-06-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-06-29 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2004-06-22 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2004-06-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-06-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-06-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-06-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-06-04 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2004-06-02 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2004-06-01 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2004-05-25 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2004-05-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2004-05-21 | 450 | 460 | 450 | 460 | 8,000 | 460 |
| 2004-05-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-04-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-04-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-03-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-03-02 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2004-02-24 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2004-02-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-02-03 | 430 | 430 | 430 | 430 | 3,000 | 430 |
分割・併合履歴 ： なし
