9476 (株)中央経済社ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-19 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2000-12-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-12-14 | 345 | 355 | 345 | 355 | 3,000 | 355 |
| 2000-12-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-12-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-12-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-12-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-11-29 | 330 | 350 | 330 | 350 | 2,000 | 350 |
| 2000-11-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-11-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-11-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-11-15 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2000-11-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-01 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2000-10-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-10-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-10-06 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-10-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-09-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-09-25 | 365 | 368 | 365 | 368 | 3,000 | 368 |
| 2000-09-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-09-11 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2000-09-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-08-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-16 | 359 | 359 | 359 | 359 | 8,000 | 359 |
| 2000-08-09 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-08-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-08-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-07-31 | 336 | 336 | 330 | 330 | 3,000 | 330 |
| 2000-07-28 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2000-07-18 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2000-07-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-07-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-07-07 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2000-07-06 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2000-07-03 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-06-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2000-06-21 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-06-15 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2000-06-14 | 303 | 303 | 303 | 303 | 9,000 | 303 |
| 2000-06-09 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2000-06-08 | 322 | 322 | 322 | 322 | 6,000 | 322 |
| 2000-06-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-06-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-01 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-05-26 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-05-19 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2000-05-18 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-05-17 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2000-05-16 | 303 | 303 | 301 | 301 | 4,000 | 301 |
| 2000-05-15 | 330 | 330 | 301 | 301 | 2,000 | 301 |
| 2000-05-11 | 300 | 340 | 300 | 340 | 5,000 | 340 |
| 2000-04-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-04-21 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-04-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-17 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-04-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-03-31 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-03-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-03-27 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-03-23 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-03-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-03-01 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2000-02-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-02-25 | 340 | 340 | 310 | 310 | 2,000 | 310 |
| 2000-02-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-02-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-02-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-02-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-02-09 | 359 | 359 | 333 | 333 | 2,000 | 333 |
| 2000-02-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-02-07 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2000-02-04 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2000-02-01 | 328 | 328 | 326 | 326 | 2,000 | 326 |
| 2000-01-26 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2000-01-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-01-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-01-18 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-01-17 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-01-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-01-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-01-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
分割・併合履歴 ： なし
