7894 丸東産業(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 | 84 | 85 | 84 | 85 | 4,000 | 850 |
| 2000-12-28 | 70 | 85 | 70 | 85 | 6,000 | 850 |
| 2000-12-25 | 72 | 75 | 72 | 75 | 3,000 | 750 |
| 2000-12-21 | 70 | 70 | 64 | 70 | 4,000 | 700 |
| 2000-12-18 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-12-15 | 75 | 80 | 75 | 80 | 5,000 | 800 |
| 2000-12-14 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-12-11 | 70 | 75 | 70 | 75 | 2,000 | 750 |
| 2000-12-08 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2000-12-05 | 75 | 80 | 70 | 80 | 5,000 | 800 |
| 2000-12-04 | 70 | 75 | 70 | 75 | 3,000 | 750 |
| 2000-11-28 | 70 | 88 | 70 | 88 | 4,000 | 880 |
| 2000-11-27 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2000-11-20 | 70 | 89 | 70 | 89 | 5,000 | 890 |
| 2000-11-16 | 75 | 89 | 75 | 89 | 5,000 | 890 |
| 2000-11-13 | 85 | 90 | 85 | 90 | 4,000 | 900 |
| 2000-10-27 | 99 | 99 | 99 | 99 | 10,000 | 990 |
| 2000-10-25 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2000-09-25 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-08-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-08-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-08-17 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2000-08-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-07-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-07-21 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2000-07-14 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2000-07-11 | 95 | 110 | 90 | 110 | 8,000 | 1,100 |
| 2000-07-10 | 99 | 99 | 95 | 95 | 3,000 | 950 |
| 2000-07-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-07-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-07-03 | 95 | 100 | 95 | 100 | 3,000 | 1,000 |
| 2000-06-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-06-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-06-15 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-06-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-05-26 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-04-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-03-27 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-03-24 | 70 | 99 | 70 | 99 | 2,000 | 990 |
| 2000-03-21 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-03-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-03-13 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2000-03-08 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2000-03-03 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-02-29 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-02-25 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-02-18 | 94 | 95 | 94 | 95 | 10,000 | 950 |
| 2000-02-14 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-02-10 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-02-08 | 65 | 78 | 65 | 78 | 14,000 | 780 |
| 2000-02-07 | 50 | 50 | 50 | 50 | 7,000 | 500 |
| 2000-01-25 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2000-01-07 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-01-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
