8282 (株)ケーズホールディングス の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2880089079087747,100105.73
2001-12-2780181078079045,60095.25
2001-12-2684785082083126,200100.19
2001-12-2584884883084522,400101.88
2001-12-2179079577079043,50095.25
2001-12-2082082077079074,80095.25
2001-12-1987087082082743,70099.71
2001-12-189509709059108,700109.71
2001-12-179909909529526,000114.78
2001-12-141,0001,00098599011,800119.36
2001-12-131,0001,0009849847,400118.63
2001-12-1298098597598013,900118.15
2001-12-119801,0009809803,100118.15
2001-12-101,0301,0309701,00013,500120.56
2001-12-071,0701,0901,0101,030118,100124.18
2001-12-061,1301,1301,0601,0707,800129
2001-12-051,1201,1301,0601,13010,700136.24
2001-12-041,1001,1301,0501,13011,500136.24
2001-12-031,1471,1471,0801,1105,400133.83
2001-11-301,1201,1801,0901,18032,800142.27
2001-11-291,1701,2201,1351,22022,000147.09
2001-11-281,1801,1851,1551,1707,100141.06
2001-11-271,2001,2001,1821,2003,100144.68
2001-11-261,1911,2101,1901,21015,100145.88
2001-11-221,2501,2501,1901,19010,500143.47
2001-11-211,2011,2011,1811,1909,100143.47
2001-11-201,2351,2351,2101,2284,700148.05
2001-11-191,2551,2751,2301,2306,000148.29
2001-11-161,1961,3001,1961,28050,500154.32
2001-11-151,1721,1851,1711,17910,400142.14
2001-11-141,1851,2101,1701,1709,100141.06
2001-11-131,1601,1701,1561,17013,000141.06
2001-11-121,1611,1801,1551,1655,800140.46
2001-11-091,1951,2001,1521,16047,000139.85
2001-11-081,2501,2501,1921,19552,400144.07
2001-11-071,2921,3001,2501,2529,400150.95
2001-11-061,2951,3001,2901,2905,600155.53
2001-11-051,3191,3201,2901,29010,100155.53
2001-11-021,3011,3801,3001,30014,500156.73
2001-11-011,3301,3391,2971,29711,800156.37
2001-10-311,2941,3401,2901,34032,700161.56
2001-10-301,3201,3201,2951,29527,600156.13
2001-10-291,3401,3401,3141,3308,400160.35
2001-10-261,3561,3601,3101,31015,600157.94
2001-10-251,3551,3581,3551,35612,000163.48
2001-10-241,3501,3501,3351,3407,800161.56
2001-10-231,3801,3801,3501,3507,400162.76
2001-10-221,4001,4001,3601,3806,200166.38
2001-10-191,3291,3901,3001,39030,700167.58
2001-10-181,3371,3371,3001,30016,300156.73
2001-10-171,3491,3491,3351,33713,200161.19
2001-10-161,3501,3501,3321,35010,800162.76
2001-10-151,3501,3511,3501,3506,800162.76
2001-10-121,3991,3991,3421,35021,400162.76
2001-10-111,3991,4001,3401,34011,600161.56
2001-10-101,3701,4001,3701,4004,400168.79
2001-10-091,4201,4201,3601,4103,200169.99
2001-10-051,4191,4201,4101,4154,600170.60
2001-10-041,4161,4201,4051,4199,200171.08
2001-10-031,4801,4851,4011,4107,200169.99
2001-10-021,4451,4501,4201,45018,800174.82
2001-10-011,4001,5001,4001,50016,200180.85
2001-09-281,3901,3901,3761,3908,300167.58
2001-09-271,3701,3791,3561,3794,100166.26
2001-09-261,3561,3761,3561,3561,000163.48
2001-09-251,3801,3951,3551,3955,700168.19
2001-09-211,4401,4401,4051,4057,500169.39
2001-09-201,3501,3701,3101,3603,200163.97
2001-09-191,3501,3801,3001,35014,900162.76
2001-09-181,2401,3601,2401,3405,000161.56
2001-09-171,3601,3701,2801,3007,600156.73
2001-09-141,4171,4171,3501,37621,300165.90
2001-09-131,2811,3771,2811,37748,700166.02
2001-09-121,3811,4501,3811,38126,600166.50
2001-09-111,5201,5201,4751,4819,200178.55
2001-09-101,6001,6001,5201,56514,700188.68
2001-09-071,6301,7031,6201,63126,800196.64
2001-09-061,7011,7601,6901,7509,500210.99
2001-09-051,7481,7961,6701,7966,200216.53
2001-09-041,6501,8001,5991,79815,300216.77
2001-09-031,8001,8011,7401,7405,500209.78
2001-08-311,8601,8601,8001,8486,500222.80
2001-08-301,8051,9001,7901,90018,100229.07
2001-08-291,8301,8501,8101,8202,100219.43
2001-08-281,8751,8751,8101,87510,700226.06
2001-08-271,8811,8901,8601,8756,300226.06
2001-08-241,9501,9501,8701,9098,000230.16
2001-08-231,9351,9601,8901,9016,700229.19
2001-08-221,9001,9651,8811,9656,800236.91
2001-08-211,9101,9901,9101,9905,200239.92
2001-08-201,8502,1001,8502,01015,900242.33
2001-08-171,8901,8901,8701,8703,100225.45
2001-08-161,8701,9191,8701,91010,100230.28
2001-08-151,9221,9301,8901,9006,400229.07
2001-08-141,8552,0001,8552,00017,200241.13
2001-08-131,8241,8851,8241,88534,000227.26
2001-08-101,8761,8991,8551,88532,400227.26
2001-08-091,9021,9051,8741,8743,300225.94
2001-08-081,9021,9501,9021,9024,900229.31
2001-08-071,9101,9691,8961,901128,900229.19
2001-08-061,9001,9201,8911,919105,800231.36
2001-08-031,9031,9281,8911,89295,200228.11
2001-08-021,8871,9501,8711,923122,300231.84
2001-08-011,9281,9281,8551,85753,100223.89
2001-07-311,8801,9381,8511,93883,000233.65
2001-07-301,8881,9701,8501,94030,100233.89
2001-07-271,9651,9651,8711,94949,000234.98
2001-07-261,8511,8701,7631,77047,300213.40
2001-07-251,9601,9601,8801,89030,000227.87
2001-07-241,9131,9301,9131,9307,400232.69
2001-07-231,9401,9481,9391,9437,900234.25
2001-07-191,9371,9601,9361,93916,800233.77
2001-07-181,9952,0001,9251,93311,800233.05
2001-07-172,0002,0001,9351,9355,500233.29
2001-07-162,0202,0751,9802,0755,900250.17
2001-07-131,9292,0001,9291,9505,300235.10
2001-07-121,9001,9101,8901,9005,300229.07
2001-07-111,9291,9291,8911,8997,100228.95
2001-07-101,9501,9501,9301,9305,000232.69
2001-07-091,8851,9751,8851,9304,800232.69
2001-07-062,0502,0501,9902,0159,000242.94
2001-07-052,1152,1202,1002,1002,900253.18
2001-07-042,1502,1552,1152,1152,500254.99
2001-07-032,1802,1802,1302,1552,800259.81
2001-07-022,1702,1802,1302,1805,200262.83
2001-06-292,2202,2902,2202,29016,100276.09
2001-06-282,1502,2202,1502,22028,800267.65
2001-06-272,1502,1502,0902,12013,300255.59
2001-06-262,1602,1702,1102,15012,700259.21
2001-06-252,2202,2202,1602,19510,900264.64
2001-06-222,2202,2202,1552,1558,400259.81
2001-06-212,1752,2352,1752,2007,000265.24
2001-06-202,1602,1802,1502,1607,900260.42
2001-06-192,2052,2102,2002,2004,800265.24
2001-06-182,2202,2502,2052,22513,600268.25
2001-06-152,2002,2502,2002,25033,000271.27
2001-06-142,2002,2502,2002,22014,800267.65
2001-06-132,2002,2302,1952,20028,900265.24
2001-06-122,1502,2502,1502,25036,200271.27
2001-06-112,1402,1552,1402,15011,600259.21
2001-06-082,1302,1702,1002,15032,400259.21
2001-06-072,1502,2002,1302,17010,300261.62
2001-06-062,2702,2702,1502,23012,600268.86
2001-06-052,2752,2902,1902,29033,700276.09
2001-06-042,2802,3302,2802,30090,600277.30
2001-06-012,1502,2852,1402,28567,700275.49
2001-05-312,0102,1402,0102,14028,400258.01
2001-05-302,1302,1502,1002,15042,400259.21
2001-05-292,1302,1502,0602,14540,000258.61
2001-05-282,2502,2502,1002,13056,000256.80
2001-05-252,1252,2302,1202,210210,500266.45
2001-05-241,9402,0001,9061,98544,000239.32
2001-05-231,9511,9601,9301,94038,000233.89
2001-05-221,8791,9801,8501,98058,600238.72
2001-05-211,8201,8501,8201,84917,400222.92
2001-05-181,8001,8501,7921,84013,600221.84
2001-05-171,7801,8301,7601,79019,300215.81
2001-05-161,8031,8101,7951,79522,500216.41
2001-05-151,8001,8201,7951,80024,500217.01
2001-05-141,8301,8301,8001,81013,500218.22
2001-05-111,8301,8501,8201,84013,700221.84
2001-05-101,8101,8501,8011,82018,200219.43
2001-05-091,8801,8901,8001,80030,300217.01
2001-05-081,8701,8881,8001,85064,200223.04
2001-05-071,8301,8301,7801,78011,300214.60
2001-05-021,7531,8001,7531,78016,900214.60
2001-05-011,7001,7551,7001,75328,100211.35
2001-04-271,7111,7111,6901,7006,600204.96
2001-04-261,7201,7201,7001,7009,700204.96
2001-04-251,6721,7201,6721,72018,300207.37
2001-04-241,6731,6731,6341,6503,600198.93
2001-04-231,6901,6901,6301,6303,000196.52
2001-04-201,6901,6901,6501,69023,300203.75
2001-04-191,6201,6901,6001,68714,000203.39
2001-04-181,6001,6201,5801,60012,500192.90
2001-04-171,5901,6201,5751,6005,100192.90
2001-04-161,6151,6151,5521,57525,400189.89
2001-04-131,6201,6201,5811,61519,000194.71
2001-04-121,6201,6301,6001,60020,400192.90
2001-04-111,6401,6701,6101,65019,700198.93
2001-04-101,6691,6701,6251,67014,600201.34
2001-04-091,7201,7201,6501,6902,900203.75
2001-04-061,6601,7201,6601,72023,800207.37
2001-04-051,6101,6491,6101,62514,300195.92
2001-04-041,6391,6501,6311,6509,300198.93
2001-04-031,6901,6901,6501,69019,700203.75
2001-04-021,6101,7001,6101,69014,300203.75
2001-03-301,6601,7001,6011,70013,500204.96
2001-03-291,6501,6601,6001,66015,900200.14
2001-03-281,6951,6951,6701,6895,800203.63
2001-03-271,7001,7551,6551,75515,900211.59
2001-03-261,7501,7701,7351,76013,800212.19
2001-03-231,6951,7201,6531,7009,200204.96
2001-03-221,7001,7001,6201,6708,100201.34
2001-03-211,5701,6871,5701,6879,500203.39
2001-03-191,5501,5881,5501,5708,100189.28
2001-03-161,5001,5501,5001,52013,500183.26
2001-03-151,4741,5001,4601,49515,000180.24
2001-03-141,5501,5701,5011,50419,600181.33
2001-03-131,4591,5801,4591,53020,500184.46
2001-03-121,6201,6201,5801,59913,100192.78
2001-03-091,6561,6561,6201,6308,300196.52
2001-03-081,6501,6501,6001,64911,700198.81
2001-03-071,7011,7011,6401,66013,200200.14
2001-03-061,7401,7401,6601,6904,800203.75
2001-03-051,6711,7151,6501,70117,100205.08
2001-03-021,7021,7101,6501,67014,600201.34
2001-03-011,7801,7801,7001,7003,100204.96
2001-02-281,7301,7801,7201,78010,200214.60
2001-02-271,7701,7701,7001,73015,900208.57
2001-02-261,7701,7801,7201,7704,200213.40
2001-02-231,6501,7901,6401,71013,100206.16
2001-02-221,7501,7801,6551,66015,200200.14
2001-02-211,8001,8501,7501,75011,000210.99
2001-02-201,7901,8301,7901,800234,000217.01

分割・併合履歴 : [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株