4320 (株)CE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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 530,000 | 530,000 | 530,000 | 530,000 | 94 | 662.50 |
| 2001-12-27 | 480,000 | 480,000 | 480,000 | 480,000 | 101 | 600 |
| 2001-12-26 | 381,000 | 430,000 | 381,000 | 430,000 | 169 | 537.50 |
| 2001-12-25 | 380,000 | 380,000 | 375,000 | 380,000 | 20 | 475 |
| 2001-12-21 | 378,000 | 380,000 | 375,000 | 376,000 | 11 | 470 |
| 2001-12-20 | 382,000 | 383,000 | 368,000 | 383,000 | 28 | 478.75 |
| 2001-12-19 | 387,000 | 395,000 | 382,000 | 386,000 | 36 | 482.50 |
| 2001-12-18 | 430,000 | 430,000 | 415,000 | 415,000 | 15 | 518.75 |
| 2001-12-17 | 451,000 | 451,000 | 420,000 | 430,000 | 29 | 537.50 |
| 2001-12-14 | 440,000 | 449,000 | 431,000 | 431,000 | 67 | 538.75 |
| 2001-12-13 | 448,000 | 453,000 | 438,000 | 441,000 | 30 | 551.25 |
| 2001-12-12 | 445,000 | 445,000 | 431,000 | 443,000 | 49 | 553.75 |
| 2001-12-11 | 461,000 | 464,000 | 444,000 | 445,000 | 37 | 556.25 |
| 2001-12-10 | 480,000 | 485,000 | 460,000 | 461,000 | 20 | 576.25 |
| 2001-12-07 | 490,000 | 495,000 | 478,000 | 481,000 | 36 | 601.25 |
| 2001-12-06 | 495,000 | 520,000 | 480,000 | 500,000 | 171 | 625 |
| 2001-12-05 | 455,000 | 499,000 | 455,000 | 485,000 | 183 | 606.25 |
| 2001-12-04 | 479,000 | 479,000 | 451,000 | 465,000 | 45 | 581.25 |
| 2001-12-03 | 498,000 | 498,000 | 471,000 | 485,000 | 50 | 606.25 |
| 2001-11-30 | 449,000 | 499,000 | 430,000 | 499,000 | 106 | 623.75 |
| 2001-11-29 | 464,000 | 464,000 | 441,000 | 449,000 | 48 | 561.25 |
| 2001-11-28 | 480,000 | 480,000 | 460,000 | 465,000 | 59 | 581.25 |
| 2001-11-27 | 490,000 | 492,000 | 484,000 | 485,000 | 36 | 606.25 |
| 2001-11-26 | 510,000 | 510,000 | 491,000 | 491,000 | 29 | 613.75 |
| 2001-11-22 | 506,000 | 515,000 | 499,000 | 499,000 | 37 | 623.75 |
| 2001-11-21 | 490,000 | 520,000 | 490,000 | 505,000 | 58 | 631.25 |
| 2001-11-20 | 557,000 | 560,000 | 512,000 | 520,000 | 135 | 650 |
| 2001-11-19 | 537,000 | 537,000 | 527,000 | 537,000 | 141 | 671.25 |
| 2001-11-16 | 500,000 | 510,000 | 475,000 | 490,000 | 62 | 612.50 |
| 2001-11-15 | 516,000 | 528,000 | 489,000 | 501,000 | 82 | 626.25 |
| 2001-11-14 | 489,000 | 510,000 | 488,000 | 508,000 | 120 | 635 |
| 2001-11-13 | 445,000 | 488,000 | 445,000 | 468,000 | 151 | 585 |
| 2001-11-12 | 555,000 | 560,000 | 500,000 | 500,000 | 68 | 625 |
| 2001-11-09 | 579,000 | 579,000 | 551,000 | 565,000 | 83 | 706.25 |
| 2001-11-08 | 579,000 | 585,000 | 560,000 | 580,000 | 207 | 725 |
| 2001-11-07 | 562,000 | 578,000 | 550,000 | 578,000 | 266 | 722.50 |
| 2001-11-06 | 562,000 | 562,000 | 530,000 | 545,000 | 259 | 681.25 |
| 2001-11-05 | 602,000 | 602,000 | 520,000 | 562,000 | 473 | 702.50 |
| 2001-11-02 | 570,000 | 619,000 | 550,000 | 597,000 | 1,490 | 746.25 |
| 2001-11-01 | 495,000 | 520,000 | 490,000 | 520,000 | 1,168 | 650 |
| 2001-10-31 | 432,000 | 472,000 | 420,000 | 470,000 | 2,583 | 587.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
