7616 (株)コロワイド 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 | 2,050 | 2,050 | 2,050 | 2,050 | 1,500 | 433.86 |
| 2000-12-28 | 2,100 | 2,100 | 1,950 | 1,950 | 4,000 | 412.70 |
| 2000-12-27 | 2,050 | 2,050 | 2,000 | 2,000 | 2,000 | 423.28 |
| 2000-12-26 | 2,000 | 2,050 | 2,000 | 2,050 | 3,000 | 433.86 |
| 2000-12-25 | 1,901 | 2,000 | 1,901 | 2,000 | 2,500 | 423.28 |
| 2000-12-22 | 1,855 | 1,900 | 1,855 | 1,900 | 2,500 | 402.12 |
| 2000-12-21 | 1,865 | 1,900 | 1,850 | 1,870 | 3,500 | 395.77 |
| 2000-12-20 | 1,950 | 1,950 | 1,850 | 1,850 | 6,000 | 391.53 |
| 2000-12-19 | 2,000 | 2,000 | 1,940 | 1,950 | 6,500 | 412.70 |
| 2000-12-18 | 2,000 | 2,030 | 1,980 | 2,000 | 5,500 | 423.28 |
| 2000-12-15 | 2,000 | 2,020 | 2,000 | 2,020 | 7,500 | 427.51 |
| 2000-12-14 | 2,050 | 2,050 | 2,000 | 2,000 | 14,000 | 423.28 |
| 2000-12-13 | 2,090 | 2,090 | 2,080 | 2,080 | 2,000 | 440.21 |
| 2000-12-12 | 2,085 | 2,085 | 2,085 | 2,085 | 1,000 | 441.27 |
| 2000-12-11 | 2,090 | 2,090 | 2,090 | 2,090 | 500 | 442.33 |
| 2000-12-08 | 2,100 | 2,100 | 2,000 | 2,000 | 6,000 | 423.28 |
| 2000-12-07 | 2,070 | 2,070 | 2,050 | 2,050 | 1,500 | 433.86 |
| 2000-12-06 | 2,070 | 2,070 | 2,050 | 2,070 | 3,000 | 438.10 |
| 2000-12-05 | 2,070 | 2,070 | 2,070 | 2,070 | 1,500 | 438.10 |
| 2000-12-04 | 1,980 | 2,070 | 1,980 | 2,070 | 6,500 | 438.10 |
| 2000-12-01 | 2,000 | 2,000 | 1,980 | 2,000 | 5,500 | 423.28 |
| 2000-11-30 | 2,050 | 2,050 | 2,000 | 2,000 | 8,000 | 423.28 |
| 2000-11-29 | 2,100 | 2,100 | 2,050 | 2,050 | 1,500 | 433.86 |
| 2000-11-28 | 2,100 | 2,100 | 2,010 | 2,100 | 2,500 | 444.44 |
| 2000-11-24 | 2,100 | 2,100 | 2,010 | 2,010 | 1,500 | 425.40 |
| 2000-11-22 | 2,020 | 2,020 | 2,020 | 2,020 | 1,500 | 427.51 |
| 2000-11-21 | 2,030 | 2,080 | 2,030 | 2,080 | 2,500 | 440.21 |
| 2000-11-20 | 2,100 | 2,100 | 2,000 | 2,000 | 5,500 | 423.28 |
| 2000-11-17 | 2,070 | 2,100 | 2,050 | 2,100 | 5,000 | 444.44 |
| 2000-11-16 | 2,080 | 2,080 | 2,060 | 2,060 | 5,000 | 435.98 |
| 2000-11-15 | 2,100 | 2,100 | 2,060 | 2,060 | 6,500 | 435.98 |
| 2000-11-14 | 2,100 | 2,100 | 2,080 | 2,080 | 3,500 | 440.21 |
| 2000-11-13 | 2,110 | 2,110 | 2,100 | 2,110 | 3,000 | 446.56 |
| 2000-11-10 | 2,100 | 2,200 | 2,100 | 2,110 | 4,500 | 446.56 |
| 2000-11-09 | 2,150 | 2,150 | 2,100 | 2,100 | 1,500 | 444.44 |
| 2000-11-08 | 2,195 | 2,195 | 2,100 | 2,150 | 12,000 | 455.03 |
| 2000-11-07 | 2,250 | 2,250 | 2,100 | 2,230 | 4,000 | 471.96 |
| 2000-11-06 | 2,240 | 2,240 | 2,060 | 2,060 | 4,500 | 435.98 |
| 2000-11-02 | 2,060 | 2,100 | 2,060 | 2,100 | 5,000 | 444.44 |
| 2000-11-01 | 2,100 | 2,100 | 2,060 | 2,100 | 15,500 | 444.44 |
| 2000-10-31 | 2,135 | 2,135 | 2,100 | 2,100 | 4,500 | 444.44 |
| 2000-10-30 | 2,160 | 2,160 | 2,135 | 2,135 | 3,500 | 451.85 |
| 2000-10-27 | 2,120 | 2,120 | 2,100 | 2,100 | 2,000 | 444.44 |
| 2000-10-26 | 2,100 | 2,120 | 2,100 | 2,120 | 6,000 | 448.68 |
| 2000-10-25 | 2,105 | 2,105 | 2,100 | 2,100 | 2,000 | 444.44 |
| 2000-10-24 | 2,040 | 2,100 | 2,040 | 2,100 | 5,500 | 444.44 |
| 2000-10-23 | 2,105 | 2,110 | 2,040 | 2,040 | 10,500 | 431.75 |
| 2000-10-20 | 2,250 | 2,250 | 2,100 | 2,100 | 8,000 | 444.44 |
| 2000-10-19 | 2,090 | 2,100 | 2,080 | 2,080 | 13,000 | 440.21 |
| 2000-10-18 | 2,100 | 2,140 | 2,050 | 2,060 | 5,000 | 435.98 |
| 2000-10-17 | 2,100 | 2,200 | 2,100 | 2,150 | 3,500 | 455.03 |
| 2000-10-16 | 2,130 | 2,250 | 2,130 | 2,200 | 7,500 | 465.61 |
| 2000-10-13 | 2,000 | 2,100 | 1,980 | 2,015 | 33,500 | 426.46 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株
