7268 (株)タツミ 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 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-12-14 | 215 | 215 | 200 | 200 | 10,000 | 200 |
| 2000-12-12 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-12-08 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2000-11-30 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2000-11-27 | 194 | 194 | 194 | 194 | 150,000 | 194 |
| 2000-11-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-11-01 | 230 | 234 | 230 | 234 | 2,000 | 234 |
| 2000-10-03 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-09-29 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2000-09-28 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2000-09-25 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2000-09-08 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-09-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-01 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2000-08-29 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2000-08-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-08-02 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-07-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-07-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-07-12 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-07-11 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-07-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-07-03 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-06-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-05-31 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-05-26 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-05-25 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-05-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-05-10 | 218 | 218 | 213 | 213 | 2,000 | 213 |
| 2000-05-09 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2000-05-02 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2000-04-21 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-04-20 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2000-04-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-04-06 | 249 | 250 | 201 | 201 | 3,000 | 201 |
| 2000-04-05 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-03-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-03-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-02-29 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-02-28 | 215 | 216 | 215 | 216 | 5,000 | 216 |
| 2000-01-31 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-01-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-01-21 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2000-01-20 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2000-01-18 | 200 | 200 | 190 | 190 | 2,000 | 190 |
| 2000-01-13 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-01-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-01-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-01-04 | 202 | 202 | 200 | 200 | 11,000 | 200 |
分割・併合履歴 ： なし
