4629 大伸化学(株) 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 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 398 | 398 | 393 | 398 | 8,000 | 398 |
| 2001-12-25 | 360 | 360 | 356 | 356 | 3,000 | 356 |
| 2001-12-21 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-12-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-12-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-12-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-12-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-12-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-11-30 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2001-11-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-11-28 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 2001-11-22 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2001-11-21 | 385 | 395 | 385 | 395 | 10,000 | 395 |
| 2001-11-13 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2001-11-09 | 361 | 376 | 361 | 376 | 2,000 | 376 |
| 2001-11-07 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2001-11-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-10-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-10-25 | 373 | 376 | 373 | 376 | 2,000 | 376 |
| 2001-10-22 | 374 | 374 | 350 | 350 | 2,000 | 350 |
| 2001-10-18 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-10-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-10-16 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2001-10-12 | 338 | 350 | 338 | 350 | 2,000 | 350 |
| 2001-10-09 | 381 | 381 | 350 | 350 | 3,000 | 350 |
| 2001-10-03 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-09-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-09-26 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2001-09-25 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2001-09-21 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2001-09-17 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2001-09-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-09-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-09-04 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-09-03 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-08-31 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2001-08-24 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2001-08-22 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2001-08-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-08-15 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 2001-08-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-08-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-07-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-17 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-07-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-07-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-07-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-07-10 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2001-07-09 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-07-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-06-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-25 | 414 | 414 | 410 | 410 | 5,000 | 410 |
| 2001-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-21 | 390 | 400 | 390 | 400 | 8,000 | 400 |
| 2001-06-20 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-06-18 | 390 | 390 | 390 | 390 | 11,000 | 390 |
| 2001-06-15 | 390 | 391 | 390 | 390 | 6,000 | 390 |
| 2001-06-12 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2001-06-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-06-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-06-06 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2001-05-30 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2001-05-28 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2001-05-24 | 371 | 379 | 371 | 375 | 3,000 | 375 |
| 2001-05-23 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2001-05-22 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2001-05-21 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2001-05-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-05-16 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2001-05-15 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-05-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-05-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-10 | 408 | 408 | 405 | 405 | 2,000 | 405 |
| 2001-05-09 | 401 | 405 | 401 | 405 | 3,000 | 405 |
| 2001-05-08 | 406 | 408 | 400 | 400 | 11,000 | 400 |
| 2001-05-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-05-02 | 375 | 389 | 375 | 385 | 8,000 | 385 |
| 2001-05-01 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-04-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-04-26 | 368 | 369 | 368 | 369 | 3,000 | 369 |
| 2001-04-25 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2001-04-24 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2001-04-13 | 340 | 341 | 340 | 340 | 9,000 | 340 |
| 2001-04-12 | 349 | 350 | 340 | 340 | 9,000 | 340 |
| 2001-04-09 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2001-04-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-04-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-03-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-03-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-03-28 | 375 | 380 | 375 | 375 | 3,000 | 375 |
| 2001-03-27 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2001-03-26 | 389 | 389 | 380 | 380 | 3,000 | 380 |
| 2001-03-23 | 365 | 389 | 365 | 389 | 13,000 | 389 |
| 2001-03-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-03-21 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2001-03-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-03-15 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2001-03-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-03-02 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2001-02-27 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2001-02-23 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2001-02-21 | 352 | 355 | 352 | 355 | 8,000 | 355 |
| 2001-02-20 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2001-02-19 | 350 | 355 | 350 | 355 | 6,000 | 355 |
| 2001-02-16 | 357 | 357 | 350 | 350 | 44,000 | 350 |
| 2001-02-15 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2001-02-13 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2001-02-08 | 360 | 364 | 351 | 351 | 6,000 | 351 |
| 2001-01-29 | 406 | 410 | 406 | 410 | 3,000 | 410 |
| 2001-01-26 | 401 | 406 | 401 | 406 | 2,000 | 406 |
| 2001-01-23 | 380 | 382 | 380 | 382 | 5,000 | 382 |
| 2001-01-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-01-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-01-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-01-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-01-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
分割・併合履歴 ： なし
