4707 (株)キタック 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 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-12-25 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2000-12-20 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2000-12-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-12-12 | 445 | 445 | 445 | 445 | 19,000 | 445 |
| 2000-12-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-11-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-11-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-11-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-11-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-13 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-10-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-10-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-10-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-10-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-10-18 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-09-29 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2000-09-26 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2000-09-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-08-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-08-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-07-31 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-07-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-07-25 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-07-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-07-21 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2000-07-19 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2000-06-29 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2000-06-28 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-06-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-06-23 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 2000-06-21 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-06-16 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-06-15 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-06-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-06-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-06-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-05-31 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-05-26 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2000-05-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-05-17 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2000-04-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-03-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-16 | 480 | 500 | 480 | 500 | 2,000 | 500 |
| 2000-03-15 | 420 | 499 | 420 | 499 | 2,000 | 499 |
| 2000-03-01 | 505 | 520 | 505 | 520 | 6,000 | 520 |
| 2000-02-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-02-17 | 508 | 520 | 508 | 520 | 5,000 | 520 |
| 2000-02-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-01-25 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2000-01-21 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-01-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-01-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
分割・併合履歴 ： なし
