4728 (株)トーセ 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 | 2,810 | 2,810 | 2,810 | 2,810 | 400 | 2,341.67 |
| 2000-12-28 | 2,980 | 3,050 | 2,850 | 2,850 | 1,400 | 2,375 |
| 2000-12-27 | 3,010 | 3,050 | 2,890 | 2,890 | 3,000 | 2,408.33 |
| 2000-12-26 | 3,170 | 3,170 | 2,980 | 2,980 | 1,800 | 2,483.33 |
| 2000-12-25 | 3,190 | 3,220 | 3,180 | 3,220 | 1,200 | 2,683.33 |
| 2000-12-22 | 3,000 | 3,200 | 3,000 | 3,200 | 1,600 | 2,666.67 |
| 2000-12-21 | 3,000 | 3,000 | 2,760 | 2,800 | 4,900 | 2,333.33 |
| 2000-12-20 | 3,400 | 3,400 | 3,210 | 3,210 | 1,300 | 2,675 |
| 2000-12-19 | 3,650 | 3,650 | 3,210 | 3,220 | 3,400 | 2,683.33 |
| 2000-12-18 | 3,550 | 3,600 | 3,550 | 3,600 | 2,500 | 3,000 |
| 2000-12-15 | 3,110 | 3,110 | 3,020 | 3,100 | 2,200 | 2,583.33 |
| 2000-12-14 | 3,450 | 3,500 | 3,110 | 3,110 | 3,000 | 2,591.67 |
| 2000-12-13 | 3,480 | 3,480 | 3,450 | 3,450 | 200 | 2,875 |
| 2000-12-11 | 3,830 | 3,830 | 3,650 | 3,700 | 500 | 3,083.33 |
| 2000-12-08 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 3,108.33 |
| 2000-12-07 | 3,850 | 3,850 | 3,700 | 3,700 | 200 | 3,083.33 |
| 2000-12-06 | 3,900 | 3,900 | 3,750 | 3,750 | 300 | 3,125 |
| 2000-11-29 | 3,760 | 3,850 | 3,760 | 3,850 | 200 | 3,208.33 |
| 2000-11-27 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,258.33 |
| 2000-11-24 | 3,800 | 3,860 | 3,760 | 3,860 | 1,600 | 3,216.67 |
| 2000-11-22 | 3,740 | 3,790 | 3,740 | 3,740 | 800 | 3,116.67 |
| 2000-11-21 | 3,800 | 3,800 | 3,650 | 3,650 | 1,800 | 3,041.67 |
| 2000-11-17 | 3,850 | 3,900 | 3,800 | 3,850 | 400 | 3,208.33 |
| 2000-11-15 | 3,730 | 3,750 | 3,730 | 3,750 | 200 | 3,125 |
| 2000-11-14 | 3,700 | 3,700 | 3,650 | 3,700 | 400 | 3,083.33 |
| 2000-11-13 | 3,800 | 3,800 | 3,700 | 3,700 | 600 | 3,083.33 |
| 2000-11-10 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 3,166.67 |
| 2000-11-09 | 3,900 | 3,900 | 3,800 | 3,800 | 1,600 | 3,166.67 |
| 2000-11-08 | 4,000 | 4,000 | 3,850 | 3,850 | 2,200 | 3,208.33 |
| 2000-11-07 | 4,100 | 4,150 | 4,000 | 4,000 | 1,000 | 3,333.33 |
| 2000-11-06 | 3,900 | 4,090 | 3,850 | 4,090 | 2,100 | 3,408.33 |
| 2000-11-02 | 3,940 | 3,950 | 3,900 | 3,900 | 900 | 3,250 |
| 2000-11-01 | 3,900 | 3,990 | 3,900 | 3,940 | 1,900 | 3,283.33 |
| 2000-10-31 | 4,100 | 4,100 | 3,900 | 3,900 | 1,800 | 3,250 |
| 2000-10-30 | 4,000 | 4,000 | 4,000 | 4,000 | 900 | 3,333.33 |
| 2000-10-27 | 4,090 | 4,100 | 4,000 | 4,100 | 2,900 | 3,416.67 |
| 2000-10-26 | 3,850 | 3,850 | 3,800 | 3,850 | 1,200 | 3,208.33 |
| 2000-10-25 | 4,100 | 4,100 | 4,000 | 4,000 | 400 | 3,333.33 |
| 2000-10-24 | 4,400 | 4,400 | 4,300 | 4,300 | 400 | 3,583.33 |
| 2000-10-23 | 4,330 | 4,630 | 4,330 | 4,380 | 1,600 | 3,650 |
| 2000-10-20 | 4,300 | 4,330 | 4,150 | 4,280 | 1,400 | 3,566.67 |
| 2000-10-19 | 4,400 | 4,400 | 4,000 | 4,000 | 1,700 | 3,333.33 |
| 2000-10-18 | 4,710 | 4,710 | 4,410 | 4,500 | 2,400 | 3,750 |
| 2000-10-17 | 4,710 | 4,710 | 4,610 | 4,610 | 900 | 3,841.67 |
| 2000-10-16 | 4,820 | 4,830 | 4,820 | 4,820 | 300 | 4,016.67 |
| 2000-10-13 | 4,850 | 4,850 | 4,550 | 4,550 | 1,000 | 3,791.67 |
| 2000-10-12 | 4,850 | 4,850 | 4,790 | 4,850 | 900 | 4,041.67 |
| 2000-10-11 | 4,860 | 4,900 | 4,840 | 4,840 | 2,000 | 4,033.33 |
| 2000-10-10 | 4,810 | 4,900 | 4,810 | 4,900 | 600 | 4,083.33 |
| 2000-10-06 | 4,810 | 4,860 | 4,800 | 4,810 | 3,700 | 4,008.33 |
| 2000-10-05 | 4,850 | 4,900 | 4,800 | 4,810 | 4,500 | 4,008.33 |
| 2000-10-04 | 5,000 | 5,000 | 4,900 | 4,900 | 2,400 | 4,083.33 |
| 2000-10-03 | 5,000 | 5,100 | 5,000 | 5,050 | 1,600 | 4,208.33 |
| 2000-10-02 | 5,000 | 5,100 | 5,000 | 5,000 | 2,100 | 4,166.67 |
| 2000-09-29 | 5,150 | 5,150 | 5,070 | 5,100 | 3,900 | 4,250 |
| 2000-09-28 | 5,100 | 5,150 | 5,100 | 5,150 | 600 | 4,291.67 |
| 2000-09-27 | 5,120 | 5,180 | 5,090 | 5,140 | 25,900 | 4,283.33 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
