7613 シークス(株) 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	1,120	1,180	1,110	1,180	2,700	147.50
2000-12-28	1,150	1,150	1,070	1,100	5,500	137.50
2000-12-27	1,120	1,200	1,120	1,200	1,800	150
2000-12-26	1,200	1,200	1,150	1,200	5,200	150
2000-12-25	1,270	1,270	1,150	1,200	3,300	150
2000-12-22	1,200	1,250	1,200	1,250	2,100	156.25
2000-12-21	1,300	1,300	1,220	1,220	6,100	152.50
2000-12-20	1,300	1,350	1,300	1,300	3,800	162.50
2000-12-19	1,320	1,350	1,290	1,350	2,700	168.75
2000-12-18	1,300	1,300	1,300	1,300	1,200	162.50
2000-12-15	1,380	1,380	1,300	1,300	1,300	162.50
2000-12-14	1,300	1,440	1,300	1,350	2,400	168.75
2000-12-13	1,350	1,350	1,270	1,270	3,200	158.75
2000-12-12	1,370	1,400	1,370	1,400	2,200	175
2000-12-11	1,450	1,450	1,400	1,450	700	181.25
2000-12-08	1,301	1,450	1,301	1,450	3,300	181.25
2000-12-07	1,300	1,300	1,300	1,300	500	162.50
2000-12-06	1,400	1,400	1,350	1,350	2,500	168.75
2000-12-05	1,420	1,420	1,350	1,360	2,600	170
2000-12-04	1,420	1,420	1,420	1,420	300	177.50
2000-12-01	1,450	1,450	1,350	1,450	3,700	181.25
2000-11-30	1,520	1,520	1,450	1,450	6,400	181.25
2000-11-29	1,410	1,500	1,410	1,500	8,200	187.50
2000-11-28	1,500	1,520	1,460	1,460	9,200	182.50
2000-11-27	1,400	1,500	1,400	1,470	3,500	183.75
2000-11-24	1,351	1,420	1,351	1,400	7,600	175
2000-11-22	1,350	1,400	1,350	1,400	7,400	175
2000-11-21	1,290	1,350	1,289	1,300	13,100	162.50

分割・併合履歴： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株