6834 (株)精工技研 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 | 26,400 | 26,500 | 26,000 | 26,400 | 4,900 | 26,400 |
| 2000-12-28 | 25,200 | 26,200 | 25,200 | 26,000 | 7,000 | 26,000 |
| 2000-12-27 | 26,000 | 26,400 | 25,000 | 25,000 | 5,500 | 25,000 |
| 2000-12-26 | 26,200 | 26,200 | 25,800 | 25,800 | 10,100 | 25,800 |
| 2000-12-25 | 24,400 | 24,400 | 24,400 | 24,400 | 12,600 | 24,400 |
| 2000-12-22 | 24,000 | 24,000 | 21,800 | 22,400 | 37,800 | 22,400 |
| 2000-12-21 | 23,800 | 23,800 | 23,800 | 23,800 | 5,000 | 23,800 |
| 2000-12-20 | 26,000 | 26,500 | 25,800 | 25,800 | 19,400 | 25,800 |
| 2000-12-19 | 29,500 | 29,500 | 27,800 | 27,800 | 8,500 | 27,800 |
| 2000-12-18 | 29,900 | 30,000 | 29,000 | 29,800 | 9,400 | 29,800 |
| 2000-12-15 | 30,000 | 30,800 | 30,000 | 30,200 | 7,200 | 30,200 |
| 2000-12-14 | 32,900 | 32,900 | 31,600 | 31,800 | 4,900 | 31,800 |
| 2000-12-13 | 32,000 | 33,900 | 31,000 | 33,900 | 6,300 | 33,900 |
| 2000-12-12 | 33,500 | 33,500 | 32,200 | 32,200 | 7,300 | 32,200 |
| 2000-12-11 | 33,000 | 33,500 | 32,400 | 33,300 | 7,100 | 33,300 |
| 2000-12-08 | 32,400 | 32,600 | 32,000 | 32,000 | 5,100 | 32,000 |
| 2000-12-07 | 32,900 | 33,400 | 32,500 | 32,900 | 4,200 | 32,900 |
| 2000-12-06 | 33,700 | 34,700 | 33,200 | 33,900 | 16,700 | 33,900 |
| 2000-12-05 | 31,500 | 32,000 | 30,600 | 31,200 | 5,600 | 31,200 |
| 2000-12-04 | 31,600 | 32,900 | 30,400 | 31,500 | 7,900 | 31,500 |
| 2000-12-01 | 28,000 | 31,000 | 28,000 | 31,000 | 26,600 | 31,000 |
| 2000-11-30 | 30,000 | 30,000 | 27,000 | 29,000 | 30,500 | 29,000 |
| 2000-11-29 | 33,000 | 33,000 | 30,500 | 30,500 | 14,700 | 30,500 |
| 2000-11-28 | 34,000 | 35,000 | 33,400 | 34,100 | 24,400 | 34,100 |
| 2000-11-27 | 35,100 | 35,700 | 33,800 | 35,000 | 23,500 | 35,000 |
| 2000-11-24 | 36,000 | 36,000 | 34,000 | 34,700 | 9,200 | 34,700 |
| 2000-11-22 | 37,300 | 37,300 | 36,000 | 36,000 | 28,500 | 36,000 |
| 2000-11-21 | 38,000 | 38,000 | 36,000 | 36,300 | 10,200 | 36,300 |
| 2000-11-20 | 39,700 | 40,000 | 39,000 | 39,100 | 7,100 | 39,100 |
| 2000-11-17 | 40,000 | 41,000 | 40,000 | 40,500 | 8,700 | 40,500 |
| 2000-11-16 | 44,900 | 44,900 | 41,500 | 42,000 | 6,400 | 42,000 |
| 2000-11-15 | 43,600 | 45,300 | 43,500 | 44,500 | 15,300 | 44,500 |
| 2000-11-14 | 40,300 | 41,700 | 40,300 | 41,600 | 3,800 | 41,600 |
| 2000-11-13 | 40,000 | 41,000 | 38,600 | 40,800 | 7,600 | 40,800 |
| 2000-11-10 | 42,500 | 43,000 | 41,600 | 43,000 | 3,800 | 43,000 |
| 2000-11-09 | 44,000 | 44,800 | 42,800 | 43,500 | 8,600 | 43,500 |
| 2000-11-08 | 44,500 | 45,800 | 44,500 | 45,800 | 15,600 | 45,800 |
| 2000-11-07 | 45,000 | 45,000 | 43,500 | 44,400 | 9,400 | 44,400 |
| 2000-11-06 | 40,800 | 45,800 | 40,800 | 45,000 | 25,500 | 45,000 |
| 2000-11-02 | 38,900 | 41,900 | 38,600 | 40,800 | 20,000 | 40,800 |
| 2000-11-01 | 37,800 | 39,900 | 37,400 | 39,900 | 39,700 | 39,900 |
| 2000-10-31 | 38,000 | 38,000 | 34,900 | 34,900 | 32,200 | 34,900 |
| 2000-10-30 | 41,700 | 42,000 | 39,900 | 39,900 | 5,400 | 39,900 |
| 2000-10-27 | 42,100 | 42,900 | 41,100 | 41,600 | 16,300 | 41,600 |
| 2000-10-26 | 38,000 | 41,000 | 38,000 | 40,500 | 57,800 | 40,500 |
| 2000-10-25 | 45,800 | 45,800 | 42,700 | 43,000 | 26,400 | 43,000 |
| 2000-10-24 | 47,900 | 48,500 | 46,800 | 47,700 | 5,600 | 47,700 |
| 2000-10-23 | 45,100 | 48,100 | 44,200 | 46,900 | 19,500 | 46,900 |
| 2000-10-20 | 46,000 | 46,600 | 44,000 | 44,100 | 17,400 | 44,100 |
| 2000-10-19 | 44,000 | 44,500 | 42,500 | 44,500 | 15,200 | 44,500 |
| 2000-10-18 | 45,100 | 45,100 | 42,300 | 44,000 | 20,200 | 44,000 |
| 2000-10-17 | 46,800 | 47,900 | 44,300 | 45,600 | 22,700 | 45,600 |
| 2000-10-16 | 46,800 | 47,200 | 46,000 | 46,100 | 12,300 | 46,100 |
| 2000-10-13 | 42,000 | 44,500 | 41,100 | 44,500 | 14,900 | 44,500 |
| 2000-10-12 | 44,500 | 45,500 | 43,100 | 44,000 | 35,000 | 44,000 |
| 2000-10-11 | 48,700 | 48,700 | 44,700 | 46,000 | 25,500 | 46,000 |
| 2000-10-10 | 51,100 | 51,100 | 49,500 | 49,700 | 12,300 | 49,700 |
| 2000-10-06 | 51,900 | 52,500 | 51,400 | 52,300 | 15,100 | 52,300 |
| 2000-10-05 | 53,400 | 53,900 | 51,200 | 52,000 | 18,100 | 52,000 |
| 2000-10-04 | 53,300 | 54,800 | 50,700 | 53,400 | 68,300 | 53,400 |
| 2000-10-03 | 48,800 | 53,400 | 48,800 | 53,300 | 63,400 | 53,300 |
| 2000-10-02 | 47,100 | 49,200 | 46,000 | 48,500 | 24,300 | 48,500 |
| 2000-09-29 | 48,500 | 49,900 | 48,500 | 48,500 | 13,200 | 48,500 |
| 2000-09-28 | 49,000 | 51,500 | 47,500 | 48,500 | 13,800 | 48,500 |
| 2000-09-27 | 50,000 | 50,000 | 48,500 | 49,100 | 12,100 | 49,100 |
| 2000-09-26 | 50,000 | 50,900 | 49,500 | 50,700 | 12,800 | 50,700 |
| 2000-09-25 | 50,200 | 52,000 | 50,200 | 50,900 | 10,200 | 50,900 |
| 2000-09-22 | 51,000 | 51,000 | 49,000 | 50,000 | 15,800 | 50,000 |
| 2000-09-21 | 51,600 | 52,500 | 51,400 | 52,000 | 21,200 | 52,000 |
| 2000-09-20 | 53,000 | 55,500 | 51,500 | 51,600 | 30,000 | 51,600 |
| 2000-09-19 | 52,000 | 52,500 | 48,500 | 50,500 | 31,800 | 50,500 |
| 2000-09-18 | 56,400 | 56,500 | 54,000 | 55,000 | 12,600 | 55,000 |
| 2000-09-14 | 57,000 | 59,800 | 55,800 | 57,000 | 24,100 | 57,000 |
| 2000-09-13 | 58,100 | 59,000 | 53,000 | 56,500 | 60,900 | 56,500 |
| 2000-09-12 | 64,400 | 64,700 | 60,000 | 60,100 | 47,000 | 60,100 |
| 2000-09-11 | 66,000 | 67,200 | 65,000 | 65,300 | 17,800 | 65,300 |
| 2000-09-08 | 65,500 | 66,900 | 65,000 | 66,800 | 31,800 | 66,800 |
| 2000-09-07 | 64,600 | 66,500 | 64,500 | 65,900 | 25,900 | 65,900 |
| 2000-09-06 | 62,600 | 67,300 | 62,600 | 65,600 | 34,100 | 65,600 |
| 2000-09-05 | 61,600 | 65,000 | 61,200 | 62,700 | 26,300 | 62,700 |
| 2000-09-04 | 66,300 | 66,300 | 62,000 | 62,600 | 29,400 | 62,600 |
| 2000-09-01 | 69,500 | 69,700 | 65,500 | 67,300 | 98,200 | 67,300 |
| 2000-08-31 | 65,900 | 68,500 | 64,100 | 68,500 | 88,500 | 68,500 |
| 2000-08-30 | 60,000 | 65,400 | 59,900 | 64,000 | 167,100 | 64,000 |
| 2000-08-29 | 55,000 | 58,000 | 54,500 | 57,800 | 35,000 | 57,800 |
| 2000-08-28 | 52,800 | 54,500 | 52,600 | 54,500 | 22,200 | 54,500 |
| 2000-08-25 | 54,100 | 54,200 | 51,500 | 52,300 | 30,500 | 52,300 |
| 2000-08-24 | 53,000 | 55,300 | 52,000 | 54,100 | 38,700 | 54,100 |
| 2000-08-23 | 57,500 | 57,500 | 52,000 | 53,600 | 39,300 | 53,600 |
| 2000-08-22 | 58,900 | 58,900 | 56,000 | 57,300 | 31,900 | 57,300 |
| 2000-08-21 | 62,000 | 62,000 | 58,500 | 58,900 | 17,400 | 58,900 |
| 2000-08-18 | 61,000 | 63,200 | 61,000 | 62,400 | 28,100 | 62,400 |
| 2000-08-17 | 63,900 | 63,900 | 59,000 | 60,500 | 50,500 | 60,500 |
| 2000-08-16 | 59,900 | 66,000 | 58,900 | 64,000 | 71,400 | 64,000 |
| 2000-08-15 | 60,000 | 60,000 | 57,500 | 60,000 | 65,900 | 60,000 |
| 2000-08-14 | 54,900 | 56,900 | 54,000 | 56,500 | 83,000 | 56,500 |
| 2000-08-11 | 51,400 | 51,900 | 51,000 | 51,900 | 39,100 | 51,900 |
| 2000-08-10 | 53,500 | 55,000 | 46,900 | 46,900 | 64,500 | 46,900 |
| 2000-08-09 | 49,500 | 54,300 | 49,200 | 53,500 | 140,900 | 53,500 |
| 2000-08-08 | 50,800 | 50,900 | 48,200 | 50,500 | 87,500 | 50,500 |
| 2000-08-07 | 47,300 | 51,000 | 46,700 | 49,400 | 164,600 | 49,400 |
| 2000-08-04 | 41,900 | 46,300 | 40,500 | 46,300 | 179,800 | 46,300 |
| 2000-08-03 | 39,100 | 41,500 | 39,000 | 41,300 | 210,300 | 41,300 |
| 2000-08-02 | 34,800 | 40,500 | 34,400 | 37,100 | 320,700 | 37,100 |
| 2000-08-01 | 39,000 | 39,500 | 33,600 | 35,500 | 382,400 | 35,500 |
| 2000-07-31 | 35,000 | 35,000 | 35,000 | 35,000 | 749,600 | 35,000 |
分割・併合履歴 ： なし
