4812 (株)電通総研の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	9,720	9,720	9,310	9,450	58,200	2,147.73
2000-12-28	9,900	9,910	9,520	9,700	105,600	2,204.55
2000-12-27	9,650	9,800	9,510	9,780	85,600	2,222.73
2000-12-26	9,480	9,630	9,200	9,400	87,700	2,136.36
2000-12-25	9,300	9,500	9,150	9,480	65,300	2,154.55
2000-12-22	8,810	9,000	8,600	8,990	25,400	2,043.18
2000-12-21	8,630	8,700	8,400	8,410	63,000	1,911.36
2000-12-20	9,090	9,150	8,850	8,900	40,300	2,022.73
2000-12-19	9,400	9,400	9,070	9,180	65,600	2,086.36
2000-12-18	8,900	9,400	8,900	9,370	64,200	2,129.55
2000-12-15	8,200	9,090	8,010	8,940	112,600	2,031.82
2000-12-14	8,000	8,400	7,610	8,190	102,900	1,861.36
2000-12-13	8,510	8,550	7,900	8,040	70,600	1,827.27
2000-12-12	9,200	9,200	8,530	8,600	57,800	1,954.55
2000-12-11	8,810	9,150	8,710	9,100	33,500	2,068.18
2000-12-08	9,300	9,300	8,710	8,710	35,200	1,979.55
2000-12-07	8,700	9,350	8,700	9,200	39,900	2,090.91
2000-12-06	9,500	9,950	8,850	9,000	78,500	2,045.45
2000-12-05	9,090	9,890	8,950	9,500	69,600	2,159.09
2000-12-04	9,100	9,200	8,500	8,990	121,200	2,043.18
2000-12-01	9,850	10,200	9,300	9,500	163,600	2,159.09
2000-11-30	10,660	11,600	10,100	10,350	1,450,000	2,352.27

分割・併合履歴： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株

4812 (株)電通総研 の時系列データ [2000年度]