2668 タビオ(株) 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 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 2000-12-26 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 2000-12-25 | 840 | 850 | 840 | 840 | 14,000 | 420 |
| 2000-12-22 | 825 | 825 | 825 | 825 | 2,000 | 412.50 |
| 2000-12-21 | 820 | 825 | 820 | 822 | 8,000 | 411 |
| 2000-12-20 | 810 | 820 | 810 | 820 | 6,000 | 410 |
| 2000-12-19 | 855 | 855 | 850 | 850 | 5,000 | 425 |
| 2000-12-18 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 2000-12-15 | 855 | 855 | 855 | 855 | 2,000 | 427.50 |
| 2000-12-14 | 855 | 855 | 855 | 855 | 4,000 | 427.50 |
| 2000-12-12 | 855 | 855 | 855 | 855 | 3,000 | 427.50 |
| 2000-12-11 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 2000-12-08 | 850 | 850 | 850 | 850 | 6,000 | 425 |
| 2000-12-07 | 860 | 860 | 850 | 850 | 3,000 | 425 |
| 2000-12-05 | 850 | 860 | 840 | 860 | 8,000 | 430 |
| 2000-12-04 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 2000-12-01 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2000-11-28 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2000-11-24 | 895 | 895 | 895 | 895 | 2,000 | 447.50 |
| 2000-11-20 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-11-17 | 880 | 890 | 880 | 890 | 6,000 | 445 |
| 2000-11-14 | 900 | 900 | 900 | 900 | 11,000 | 450 |
| 2000-11-13 | 880 | 900 | 880 | 900 | 5,000 | 450 |
| 2000-11-09 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 2000-11-08 | 890 | 900 | 890 | 900 | 3,000 | 450 |
| 2000-11-07 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 2000-11-02 | 880 | 890 | 880 | 890 | 5,000 | 445 |
| 2000-11-01 | 885 | 885 | 880 | 880 | 4,000 | 440 |
| 2000-10-31 | 855 | 860 | 855 | 860 | 5,000 | 430 |
| 2000-10-30 | 874 | 874 | 874 | 874 | 1,000 | 437 |
| 2000-10-27 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2000-10-26 | 850 | 851 | 845 | 845 | 13,000 | 422.50 |
| 2000-10-25 | 898 | 898 | 870 | 870 | 4,000 | 435 |
| 2000-10-24 | 870 | 900 | 870 | 900 | 5,000 | 450 |
| 2000-10-23 | 900 | 900 | 870 | 870 | 11,000 | 435 |
| 2000-10-20 | 880 | 900 | 880 | 900 | 5,000 | 450 |
| 2000-10-19 | 870 | 910 | 870 | 880 | 6,000 | 440 |
| 2000-10-18 | 900 | 910 | 870 | 890 | 46,000 | 445 |
| 2000-10-17 | 880 | 900 | 880 | 900 | 15,000 | 450 |
| 2000-10-16 | 891 | 900 | 891 | 892 | 11,000 | 446 |
| 2000-10-13 | 880 | 910 | 880 | 890 | 13,000 | 445 |
| 2000-10-12 | 910 | 935 | 900 | 900 | 24,000 | 450 |
| 2000-10-11 | 940 | 950 | 901 | 910 | 45,000 | 455 |
| 2000-10-10 | 900 | 962 | 870 | 950 | 128,000 | 475 |
| 2000-10-06 | 920 | 961 | 920 | 960 | 438,000 | 480 |
分割・併合履歴 ： [2001-08-28]1株→2株
