9445 (株)フォーバルテレコム 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 | 229,998 | 229,998 | 220,002 | 220,002 | 2 | 366.67 |
2000-12-26 | 235,002 | 235,002 | 235,002 | 235,002 | 3 | 391.67 |
2000-12-25 | 220,002 | 235,002 | 220,002 | 235,002 | 20 | 391.67 |
2000-12-22 | 220,002 | 220,002 | 220,002 | 220,002 | 5 | 366.67 |
2000-12-20 | 214,998 | 226,998 | 205,998 | 226,998 | 7 | 378.33 |
2000-12-19 | 250,002 | 250,002 | 229,998 | 229,998 | 4 | 383.33 |
2000-12-18 | 250,002 | 253,998 | 250,002 | 250,002 | 8 | 416.67 |
2000-12-15 | 268,998 | 268,998 | 250,002 | 250,002 | 26 | 416.67 |
2000-12-14 | 265,002 | 265,002 | 262,998 | 265,002 | 19 | 441.67 |
2000-12-13 | 270,000 | 270,000 | 262,002 | 265,002 | 15 | 441.67 |
2000-12-12 | 274,998 | 274,998 | 250,998 | 255,000 | 41 | 425 |
2000-12-11 | 300,000 | 300,000 | 277,002 | 277,002 | 19 | 461.67 |
2000-12-08 | 294,000 | 309,000 | 289,998 | 292,998 | 134 | 488.33 |
2000-12-07 | 259,998 | 295,002 | 259,998 | 280,002 | 124 | 466.67 |
2000-12-06 | 225,000 | 256,998 | 225,000 | 256,002 | 87 | 426.67 |
2000-12-05 | 220,002 | 220,002 | 214,998 | 217,002 | 66 | 361.67 |
2000-12-04 | 225,000 | 225,000 | 214,998 | 214,998 | 40 | 358.33 |
2000-12-01 | 244,998 | 244,998 | 211,002 | 214,998 | 111 | 358.33 |
2000-11-30 | 246,000 | 258,000 | 244,998 | 246,000 | 147 | 410 |
2000-11-29 | 268,998 | 280,998 | 217,998 | 229,998 | 655 | 383.33 |
2000-11-28 | 201,000 | 241,002 | 201,000 | 241,002 | 583 | 401.67 |
分割・併合履歴 : [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株