9734 (株)精養軒 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 | 500 | 500 | 490 | 495 | 500 | 495 |
| 2000-12-26 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2000-12-25 | 480 | 490 | 480 | 490 | 2,200 | 490 |
| 2000-12-22 | 487 | 489 | 487 | 489 | 2,100 | 489 |
| 2000-12-21 | 492 | 492 | 492 | 492 | 800 | 492 |
| 2000-12-20 | 511 | 511 | 497 | 497 | 1,600 | 497 |
| 2000-12-19 | 550 | 550 | 500 | 500 | 4,100 | 500 |
| 2000-12-18 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2000-12-15 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2000-12-14 | 575 | 575 | 570 | 570 | 1,400 | 570 |
| 2000-12-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-12-12 | 592 | 592 | 585 | 585 | 2,000 | 585 |
| 2000-12-08 | 610 | 610 | 600 | 600 | 800 | 600 |
| 2000-12-06 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2000-12-05 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2000-12-04 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2000-12-01 | 625 | 625 | 610 | 610 | 1,400 | 610 |
| 2000-11-30 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2000-11-28 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2000-11-10 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2000-11-09 | 630 | 630 | 620 | 620 | 2,800 | 620 |
| 2000-11-06 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2000-11-02 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2000-11-01 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2000-10-31 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2000-10-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-25 | 640 | 640 | 630 | 630 | 2,100 | 630 |
| 2000-10-24 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2000-10-23 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2000-10-13 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2000-10-12 | 650 | 650 | 650 | 650 | 2,100 | 650 |
| 2000-10-10 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2000-10-04 | 665 | 665 | 665 | 665 | 200 | 665 |
| 2000-10-03 | 693 | 693 | 683 | 683 | 1,000 | 683 |
| 2000-10-02 | 694 | 694 | 660 | 660 | 1,900 | 660 |
| 2000-09-29 | 794 | 794 | 660 | 660 | 800 | 660 |
| 2000-09-20 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2000-09-18 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2000-09-14 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2000-09-11 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2000-09-08 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2000-09-07 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2000-09-05 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2000-09-04 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2000-09-01 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2000-08-25 | 900 | 900 | 900 | 900 | 24,000 | 900 |
| 2000-08-22 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2000-08-18 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2000-08-09 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2000-08-02 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2000-08-01 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2000-07-31 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2000-07-25 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2000-07-24 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2000-07-21 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2000-07-12 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2000-07-10 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2000-07-07 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2000-07-04 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2000-07-03 | 960 | 960 | 950 | 950 | 400 | 950 |
| 2000-06-30 | 955 | 960 | 955 | 960 | 500 | 960 |
| 2000-06-29 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2000-06-28 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2000-06-20 | 655 | 655 | 655 | 655 | 3,800 | 655 |
| 2000-06-19 | 670 | 670 | 651 | 651 | 600 | 651 |
| 2000-06-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-06-15 | 651 | 671 | 651 | 651 | 300 | 651 |
| 2000-06-12 | 731 | 740 | 731 | 740 | 300 | 740 |
| 2000-06-09 | 730 | 760 | 730 | 760 | 300 | 760 |
| 2000-06-06 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-06-02 | 760 | 760 | 730 | 760 | 900 | 760 |
| 2000-06-01 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2000-05-31 | 745 | 745 | 730 | 730 | 800 | 730 |
| 2000-05-22 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2000-05-17 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2000-05-16 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2000-05-15 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2000-05-12 | 745 | 745 | 745 | 745 | 1,600 | 745 |
| 2000-05-09 | 758 | 758 | 758 | 758 | 900 | 758 |
| 2000-05-02 | 775 | 775 | 775 | 775 | 500 | 775 |
| 2000-05-01 | 775 | 775 | 775 | 775 | 300 | 775 |
| 2000-04-28 | 775 | 775 | 775 | 775 | 300 | 775 |
| 2000-04-20 | 770 | 770 | 770 | 770 | 700 | 770 |
| 2000-04-14 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2000-04-13 | 790 | 790 | 780 | 780 | 1,200 | 780 |
| 2000-04-12 | 792 | 792 | 792 | 792 | 500 | 792 |
| 2000-04-10 | 791 | 791 | 791 | 791 | 200 | 791 |
| 2000-04-04 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2000-04-03 | 840 | 840 | 830 | 830 | 1,400 | 830 |
| 2000-03-31 | 835 | 835 | 800 | 800 | 500 | 800 |
| 2000-03-21 | 810 | 810 | 810 | 810 | 400 | 810 |
| 2000-03-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-03-16 | 830 | 830 | 810 | 810 | 300 | 810 |
| 2000-03-15 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2000-03-14 | 855 | 855 | 810 | 810 | 500 | 810 |
| 2000-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-02 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2000-03-01 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2000-02-29 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2000-02-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-02-02 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2000-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2000-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2000-01-26 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2000-01-20 | 1,180 | 1,180 | 1,180 | 1,180 | 600 | 1,180 |
| 2000-01-07 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2000-01-06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2000-01-05 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2000-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
分割・併合履歴 ： [1995-01-26]1株→1.2株