4274 細谷火工(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 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-12-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-07 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2000-12-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-12-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-11-02 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2000-10-27 | 190 | 209 | 190 | 209 | 2,000 | 209 |
| 2000-10-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-10-19 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-10-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-09-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-09-08 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2000-09-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-08-09 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-08-04 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2000-08-02 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2000-07-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-07-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-07-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-07-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-07-10 | 209 | 220 | 209 | 220 | 7,000 | 220 |
| 2000-07-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-06-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-06-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-06-21 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 2000-06-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-06-15 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2000-06-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-06-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-06-06 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2000-05-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-05-24 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-05-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-05-11 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2000-05-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-05-09 | 191 | 199 | 191 | 191 | 3,000 | 191 |
| 2000-04-27 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-04-26 | 171 | 171 | 170 | 170 | 7,000 | 170 |
| 2000-04-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-04-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-04-17 | 201 | 201 | 200 | 200 | 2,000 | 200 |
| 2000-04-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-04-12 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2000-04-06 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-04-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-03-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2000-03-29 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2000-03-27 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-03-24 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-03-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-03-21 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-03-16 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2000-03-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-03-08 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2000-03-07 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2000-02-29 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-02-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-02-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-02-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-02-08 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-02-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-02-03 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2000-01-12 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-01-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
分割・併合履歴 ： なし
