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 |
---|---|---|---|---|---|---|
2001-12-28 | 800 | 890 | 790 | 877 | 47,100 | 105.73 |
2001-12-27 | 801 | 810 | 780 | 790 | 45,600 | 95.25 |
2001-12-26 | 847 | 850 | 820 | 831 | 26,200 | 100.19 |
2001-12-25 | 848 | 848 | 830 | 845 | 22,400 | 101.88 |
2001-12-21 | 790 | 795 | 770 | 790 | 43,500 | 95.25 |
2001-12-20 | 820 | 820 | 770 | 790 | 74,800 | 95.25 |
2001-12-19 | 870 | 870 | 820 | 827 | 43,700 | 99.71 |
2001-12-18 | 950 | 970 | 905 | 910 | 8,700 | 109.71 |
2001-12-17 | 990 | 990 | 952 | 952 | 6,000 | 114.78 |
2001-12-14 | 1,000 | 1,000 | 985 | 990 | 11,800 | 119.36 |
2001-12-13 | 1,000 | 1,000 | 984 | 984 | 7,400 | 118.63 |
2001-12-12 | 980 | 985 | 975 | 980 | 13,900 | 118.15 |
2001-12-11 | 980 | 1,000 | 980 | 980 | 3,100 | 118.15 |
2001-12-10 | 1,030 | 1,030 | 970 | 1,000 | 13,500 | 120.56 |
2001-12-07 | 1,070 | 1,090 | 1,010 | 1,030 | 118,100 | 124.18 |
2001-12-06 | 1,130 | 1,130 | 1,060 | 1,070 | 7,800 | 129 |
2001-12-05 | 1,120 | 1,130 | 1,060 | 1,130 | 10,700 | 136.24 |
2001-12-04 | 1,100 | 1,130 | 1,050 | 1,130 | 11,500 | 136.24 |
2001-12-03 | 1,147 | 1,147 | 1,080 | 1,110 | 5,400 | 133.83 |
2001-11-30 | 1,120 | 1,180 | 1,090 | 1,180 | 32,800 | 142.27 |
2001-11-29 | 1,170 | 1,220 | 1,135 | 1,220 | 22,000 | 147.09 |
2001-11-28 | 1,180 | 1,185 | 1,155 | 1,170 | 7,100 | 141.06 |
2001-11-27 | 1,200 | 1,200 | 1,182 | 1,200 | 3,100 | 144.68 |
2001-11-26 | 1,191 | 1,210 | 1,190 | 1,210 | 15,100 | 145.88 |
2001-11-22 | 1,250 | 1,250 | 1,190 | 1,190 | 10,500 | 143.47 |
2001-11-21 | 1,201 | 1,201 | 1,181 | 1,190 | 9,100 | 143.47 |
2001-11-20 | 1,235 | 1,235 | 1,210 | 1,228 | 4,700 | 148.05 |
2001-11-19 | 1,255 | 1,275 | 1,230 | 1,230 | 6,000 | 148.29 |
2001-11-16 | 1,196 | 1,300 | 1,196 | 1,280 | 50,500 | 154.32 |
2001-11-15 | 1,172 | 1,185 | 1,171 | 1,179 | 10,400 | 142.14 |
2001-11-14 | 1,185 | 1,210 | 1,170 | 1,170 | 9,100 | 141.06 |
2001-11-13 | 1,160 | 1,170 | 1,156 | 1,170 | 13,000 | 141.06 |
2001-11-12 | 1,161 | 1,180 | 1,155 | 1,165 | 5,800 | 140.46 |
2001-11-09 | 1,195 | 1,200 | 1,152 | 1,160 | 47,000 | 139.85 |
2001-11-08 | 1,250 | 1,250 | 1,192 | 1,195 | 52,400 | 144.07 |
2001-11-07 | 1,292 | 1,300 | 1,250 | 1,252 | 9,400 | 150.95 |
2001-11-06 | 1,295 | 1,300 | 1,290 | 1,290 | 5,600 | 155.53 |
2001-11-05 | 1,319 | 1,320 | 1,290 | 1,290 | 10,100 | 155.53 |
2001-11-02 | 1,301 | 1,380 | 1,300 | 1,300 | 14,500 | 156.73 |
2001-11-01 | 1,330 | 1,339 | 1,297 | 1,297 | 11,800 | 156.37 |
2001-10-31 | 1,294 | 1,340 | 1,290 | 1,340 | 32,700 | 161.56 |
2001-10-30 | 1,320 | 1,320 | 1,295 | 1,295 | 27,600 | 156.13 |
2001-10-29 | 1,340 | 1,340 | 1,314 | 1,330 | 8,400 | 160.35 |
2001-10-26 | 1,356 | 1,360 | 1,310 | 1,310 | 15,600 | 157.94 |
2001-10-25 | 1,355 | 1,358 | 1,355 | 1,356 | 12,000 | 163.48 |
2001-10-24 | 1,350 | 1,350 | 1,335 | 1,340 | 7,800 | 161.56 |
2001-10-23 | 1,380 | 1,380 | 1,350 | 1,350 | 7,400 | 162.76 |
2001-10-22 | 1,400 | 1,400 | 1,360 | 1,380 | 6,200 | 166.38 |
2001-10-19 | 1,329 | 1,390 | 1,300 | 1,390 | 30,700 | 167.58 |
2001-10-18 | 1,337 | 1,337 | 1,300 | 1,300 | 16,300 | 156.73 |
2001-10-17 | 1,349 | 1,349 | 1,335 | 1,337 | 13,200 | 161.19 |
2001-10-16 | 1,350 | 1,350 | 1,332 | 1,350 | 10,800 | 162.76 |
2001-10-15 | 1,350 | 1,351 | 1,350 | 1,350 | 6,800 | 162.76 |
2001-10-12 | 1,399 | 1,399 | 1,342 | 1,350 | 21,400 | 162.76 |
2001-10-11 | 1,399 | 1,400 | 1,340 | 1,340 | 11,600 | 161.56 |
2001-10-10 | 1,370 | 1,400 | 1,370 | 1,400 | 4,400 | 168.79 |
2001-10-09 | 1,420 | 1,420 | 1,360 | 1,410 | 3,200 | 169.99 |
2001-10-05 | 1,419 | 1,420 | 1,410 | 1,415 | 4,600 | 170.60 |
2001-10-04 | 1,416 | 1,420 | 1,405 | 1,419 | 9,200 | 171.08 |
2001-10-03 | 1,480 | 1,485 | 1,401 | 1,410 | 7,200 | 169.99 |
2001-10-02 | 1,445 | 1,450 | 1,420 | 1,450 | 18,800 | 174.82 |
2001-10-01 | 1,400 | 1,500 | 1,400 | 1,500 | 16,200 | 180.85 |
2001-09-28 | 1,390 | 1,390 | 1,376 | 1,390 | 8,300 | 167.58 |
2001-09-27 | 1,370 | 1,379 | 1,356 | 1,379 | 4,100 | 166.26 |
2001-09-26 | 1,356 | 1,376 | 1,356 | 1,356 | 1,000 | 163.48 |
2001-09-25 | 1,380 | 1,395 | 1,355 | 1,395 | 5,700 | 168.19 |
2001-09-21 | 1,440 | 1,440 | 1,405 | 1,405 | 7,500 | 169.39 |
2001-09-20 | 1,350 | 1,370 | 1,310 | 1,360 | 3,200 | 163.97 |
2001-09-19 | 1,350 | 1,380 | 1,300 | 1,350 | 14,900 | 162.76 |
2001-09-18 | 1,240 | 1,360 | 1,240 | 1,340 | 5,000 | 161.56 |
2001-09-17 | 1,360 | 1,370 | 1,280 | 1,300 | 7,600 | 156.73 |
2001-09-14 | 1,417 | 1,417 | 1,350 | 1,376 | 21,300 | 165.90 |
2001-09-13 | 1,281 | 1,377 | 1,281 | 1,377 | 48,700 | 166.02 |
2001-09-12 | 1,381 | 1,450 | 1,381 | 1,381 | 26,600 | 166.50 |
2001-09-11 | 1,520 | 1,520 | 1,475 | 1,481 | 9,200 | 178.55 |
2001-09-10 | 1,600 | 1,600 | 1,520 | 1,565 | 14,700 | 188.68 |
2001-09-07 | 1,630 | 1,703 | 1,620 | 1,631 | 26,800 | 196.64 |
2001-09-06 | 1,701 | 1,760 | 1,690 | 1,750 | 9,500 | 210.99 |
2001-09-05 | 1,748 | 1,796 | 1,670 | 1,796 | 6,200 | 216.53 |
2001-09-04 | 1,650 | 1,800 | 1,599 | 1,798 | 15,300 | 216.77 |
2001-09-03 | 1,800 | 1,801 | 1,740 | 1,740 | 5,500 | 209.78 |
2001-08-31 | 1,860 | 1,860 | 1,800 | 1,848 | 6,500 | 222.80 |
2001-08-30 | 1,805 | 1,900 | 1,790 | 1,900 | 18,100 | 229.07 |
2001-08-29 | 1,830 | 1,850 | 1,810 | 1,820 | 2,100 | 219.43 |
2001-08-28 | 1,875 | 1,875 | 1,810 | 1,875 | 10,700 | 226.06 |
2001-08-27 | 1,881 | 1,890 | 1,860 | 1,875 | 6,300 | 226.06 |
2001-08-24 | 1,950 | 1,950 | 1,870 | 1,909 | 8,000 | 230.16 |
2001-08-23 | 1,935 | 1,960 | 1,890 | 1,901 | 6,700 | 229.19 |
2001-08-22 | 1,900 | 1,965 | 1,881 | 1,965 | 6,800 | 236.91 |
2001-08-21 | 1,910 | 1,990 | 1,910 | 1,990 | 5,200 | 239.92 |
2001-08-20 | 1,850 | 2,100 | 1,850 | 2,010 | 15,900 | 242.33 |
2001-08-17 | 1,890 | 1,890 | 1,870 | 1,870 | 3,100 | 225.45 |
2001-08-16 | 1,870 | 1,919 | 1,870 | 1,910 | 10,100 | 230.28 |
2001-08-15 | 1,922 | 1,930 | 1,890 | 1,900 | 6,400 | 229.07 |
2001-08-14 | 1,855 | 2,000 | 1,855 | 2,000 | 17,200 | 241.13 |
2001-08-13 | 1,824 | 1,885 | 1,824 | 1,885 | 34,000 | 227.26 |
2001-08-10 | 1,876 | 1,899 | 1,855 | 1,885 | 32,400 | 227.26 |
2001-08-09 | 1,902 | 1,905 | 1,874 | 1,874 | 3,300 | 225.94 |
2001-08-08 | 1,902 | 1,950 | 1,902 | 1,902 | 4,900 | 229.31 |
2001-08-07 | 1,910 | 1,969 | 1,896 | 1,901 | 128,900 | 229.19 |
2001-08-06 | 1,900 | 1,920 | 1,891 | 1,919 | 105,800 | 231.36 |
2001-08-03 | 1,903 | 1,928 | 1,891 | 1,892 | 95,200 | 228.11 |
2001-08-02 | 1,887 | 1,950 | 1,871 | 1,923 | 122,300 | 231.84 |
2001-08-01 | 1,928 | 1,928 | 1,855 | 1,857 | 53,100 | 223.89 |
2001-07-31 | 1,880 | 1,938 | 1,851 | 1,938 | 83,000 | 233.65 |
2001-07-30 | 1,888 | 1,970 | 1,850 | 1,940 | 30,100 | 233.89 |
2001-07-27 | 1,965 | 1,965 | 1,871 | 1,949 | 49,000 | 234.98 |
2001-07-26 | 1,851 | 1,870 | 1,763 | 1,770 | 47,300 | 213.40 |
2001-07-25 | 1,960 | 1,960 | 1,880 | 1,890 | 30,000 | 227.87 |
2001-07-24 | 1,913 | 1,930 | 1,913 | 1,930 | 7,400 | 232.69 |
2001-07-23 | 1,940 | 1,948 | 1,939 | 1,943 | 7,900 | 234.25 |
2001-07-19 | 1,937 | 1,960 | 1,936 | 1,939 | 16,800 | 233.77 |
2001-07-18 | 1,995 | 2,000 | 1,925 | 1,933 | 11,800 | 233.05 |
2001-07-17 | 2,000 | 2,000 | 1,935 | 1,935 | 5,500 | 233.29 |
2001-07-16 | 2,020 | 2,075 | 1,980 | 2,075 | 5,900 | 250.17 |
2001-07-13 | 1,929 | 2,000 | 1,929 | 1,950 | 5,300 | 235.10 |
2001-07-12 | 1,900 | 1,910 | 1,890 | 1,900 | 5,300 | 229.07 |
2001-07-11 | 1,929 | 1,929 | 1,891 | 1,899 | 7,100 | 228.95 |
2001-07-10 | 1,950 | 1,950 | 1,930 | 1,930 | 5,000 | 232.69 |
2001-07-09 | 1,885 | 1,975 | 1,885 | 1,930 | 4,800 | 232.69 |
2001-07-06 | 2,050 | 2,050 | 1,990 | 2,015 | 9,000 | 242.94 |
2001-07-05 | 2,115 | 2,120 | 2,100 | 2,100 | 2,900 | 253.18 |
2001-07-04 | 2,150 | 2,155 | 2,115 | 2,115 | 2,500 | 254.99 |
2001-07-03 | 2,180 | 2,180 | 2,130 | 2,155 | 2,800 | 259.81 |
2001-07-02 | 2,170 | 2,180 | 2,130 | 2,180 | 5,200 | 262.83 |
2001-06-29 | 2,220 | 2,290 | 2,220 | 2,290 | 16,100 | 276.09 |
2001-06-28 | 2,150 | 2,220 | 2,150 | 2,220 | 28,800 | 267.65 |
2001-06-27 | 2,150 | 2,150 | 2,090 | 2,120 | 13,300 | 255.59 |
2001-06-26 | 2,160 | 2,170 | 2,110 | 2,150 | 12,700 | 259.21 |
2001-06-25 | 2,220 | 2,220 | 2,160 | 2,195 | 10,900 | 264.64 |
2001-06-22 | 2,220 | 2,220 | 2,155 | 2,155 | 8,400 | 259.81 |
2001-06-21 | 2,175 | 2,235 | 2,175 | 2,200 | 7,000 | 265.24 |
2001-06-20 | 2,160 | 2,180 | 2,150 | 2,160 | 7,900 | 260.42 |
2001-06-19 | 2,205 | 2,210 | 2,200 | 2,200 | 4,800 | 265.24 |
2001-06-18 | 2,220 | 2,250 | 2,205 | 2,225 | 13,600 | 268.25 |
2001-06-15 | 2,200 | 2,250 | 2,200 | 2,250 | 33,000 | 271.27 |
2001-06-14 | 2,200 | 2,250 | 2,200 | 2,220 | 14,800 | 267.65 |
2001-06-13 | 2,200 | 2,230 | 2,195 | 2,200 | 28,900 | 265.24 |
2001-06-12 | 2,150 | 2,250 | 2,150 | 2,250 | 36,200 | 271.27 |
2001-06-11 | 2,140 | 2,155 | 2,140 | 2,150 | 11,600 | 259.21 |
2001-06-08 | 2,130 | 2,170 | 2,100 | 2,150 | 32,400 | 259.21 |
2001-06-07 | 2,150 | 2,200 | 2,130 | 2,170 | 10,300 | 261.62 |
2001-06-06 | 2,270 | 2,270 | 2,150 | 2,230 | 12,600 | 268.86 |
2001-06-05 | 2,275 | 2,290 | 2,190 | 2,290 | 33,700 | 276.09 |
2001-06-04 | 2,280 | 2,330 | 2,280 | 2,300 | 90,600 | 277.30 |
2001-06-01 | 2,150 | 2,285 | 2,140 | 2,285 | 67,700 | 275.49 |
2001-05-31 | 2,010 | 2,140 | 2,010 | 2,140 | 28,400 | 258.01 |
2001-05-30 | 2,130 | 2,150 | 2,100 | 2,150 | 42,400 | 259.21 |
2001-05-29 | 2,130 | 2,150 | 2,060 | 2,145 | 40,000 | 258.61 |
2001-05-28 | 2,250 | 2,250 | 2,100 | 2,130 | 56,000 | 256.80 |
2001-05-25 | 2,125 | 2,230 | 2,120 | 2,210 | 210,500 | 266.45 |
2001-05-24 | 1,940 | 2,000 | 1,906 | 1,985 | 44,000 | 239.32 |
2001-05-23 | 1,951 | 1,960 | 1,930 | 1,940 | 38,000 | 233.89 |
2001-05-22 | 1,879 | 1,980 | 1,850 | 1,980 | 58,600 | 238.72 |
2001-05-21 | 1,820 | 1,850 | 1,820 | 1,849 | 17,400 | 222.92 |
2001-05-18 | 1,800 | 1,850 | 1,792 | 1,840 | 13,600 | 221.84 |
2001-05-17 | 1,780 | 1,830 | 1,760 | 1,790 | 19,300 | 215.81 |
2001-05-16 | 1,803 | 1,810 | 1,795 | 1,795 | 22,500 | 216.41 |
2001-05-15 | 1,800 | 1,820 | 1,795 | 1,800 | 24,500 | 217.01 |
2001-05-14 | 1,830 | 1,830 | 1,800 | 1,810 | 13,500 | 218.22 |
2001-05-11 | 1,830 | 1,850 | 1,820 | 1,840 | 13,700 | 221.84 |
2001-05-10 | 1,810 | 1,850 | 1,801 | 1,820 | 18,200 | 219.43 |
2001-05-09 | 1,880 | 1,890 | 1,800 | 1,800 | 30,300 | 217.01 |
2001-05-08 | 1,870 | 1,888 | 1,800 | 1,850 | 64,200 | 223.04 |
2001-05-07 | 1,830 | 1,830 | 1,780 | 1,780 | 11,300 | 214.60 |
2001-05-02 | 1,753 | 1,800 | 1,753 | 1,780 | 16,900 | 214.60 |
2001-05-01 | 1,700 | 1,755 | 1,700 | 1,753 | 28,100 | 211.35 |
2001-04-27 | 1,711 | 1,711 | 1,690 | 1,700 | 6,600 | 204.96 |
2001-04-26 | 1,720 | 1,720 | 1,700 | 1,700 | 9,700 | 204.96 |
2001-04-25 | 1,672 | 1,720 | 1,672 | 1,720 | 18,300 | 207.37 |
2001-04-24 | 1,673 | 1,673 | 1,634 | 1,650 | 3,600 | 198.93 |
2001-04-23 | 1,690 | 1,690 | 1,630 | 1,630 | 3,000 | 196.52 |
2001-04-20 | 1,690 | 1,690 | 1,650 | 1,690 | 23,300 | 203.75 |
2001-04-19 | 1,620 | 1,690 | 1,600 | 1,687 | 14,000 | 203.39 |
2001-04-18 | 1,600 | 1,620 | 1,580 | 1,600 | 12,500 | 192.90 |
2001-04-17 | 1,590 | 1,620 | 1,575 | 1,600 | 5,100 | 192.90 |
2001-04-16 | 1,615 | 1,615 | 1,552 | 1,575 | 25,400 | 189.89 |
2001-04-13 | 1,620 | 1,620 | 1,581 | 1,615 | 19,000 | 194.71 |
2001-04-12 | 1,620 | 1,630 | 1,600 | 1,600 | 20,400 | 192.90 |
2001-04-11 | 1,640 | 1,670 | 1,610 | 1,650 | 19,700 | 198.93 |
2001-04-10 | 1,669 | 1,670 | 1,625 | 1,670 | 14,600 | 201.34 |
2001-04-09 | 1,720 | 1,720 | 1,650 | 1,690 | 2,900 | 203.75 |
2001-04-06 | 1,660 | 1,720 | 1,660 | 1,720 | 23,800 | 207.37 |
2001-04-05 | 1,610 | 1,649 | 1,610 | 1,625 | 14,300 | 195.92 |
2001-04-04 | 1,639 | 1,650 | 1,631 | 1,650 | 9,300 | 198.93 |
2001-04-03 | 1,690 | 1,690 | 1,650 | 1,690 | 19,700 | 203.75 |
2001-04-02 | 1,610 | 1,700 | 1,610 | 1,690 | 14,300 | 203.75 |
2001-03-30 | 1,660 | 1,700 | 1,601 | 1,700 | 13,500 | 204.96 |
2001-03-29 | 1,650 | 1,660 | 1,600 | 1,660 | 15,900 | 200.14 |
2001-03-28 | 1,695 | 1,695 | 1,670 | 1,689 | 5,800 | 203.63 |
2001-03-27 | 1,700 | 1,755 | 1,655 | 1,755 | 15,900 | 211.59 |
2001-03-26 | 1,750 | 1,770 | 1,735 | 1,760 | 13,800 | 212.19 |
2001-03-23 | 1,695 | 1,720 | 1,653 | 1,700 | 9,200 | 204.96 |
2001-03-22 | 1,700 | 1,700 | 1,620 | 1,670 | 8,100 | 201.34 |
2001-03-21 | 1,570 | 1,687 | 1,570 | 1,687 | 9,500 | 203.39 |
2001-03-19 | 1,550 | 1,588 | 1,550 | 1,570 | 8,100 | 189.28 |
2001-03-16 | 1,500 | 1,550 | 1,500 | 1,520 | 13,500 | 183.26 |
2001-03-15 | 1,474 | 1,500 | 1,460 | 1,495 | 15,000 | 180.24 |
2001-03-14 | 1,550 | 1,570 | 1,501 | 1,504 | 19,600 | 181.33 |
2001-03-13 | 1,459 | 1,580 | 1,459 | 1,530 | 20,500 | 184.46 |
2001-03-12 | 1,620 | 1,620 | 1,580 | 1,599 | 13,100 | 192.78 |
2001-03-09 | 1,656 | 1,656 | 1,620 | 1,630 | 8,300 | 196.52 |
2001-03-08 | 1,650 | 1,650 | 1,600 | 1,649 | 11,700 | 198.81 |
2001-03-07 | 1,701 | 1,701 | 1,640 | 1,660 | 13,200 | 200.14 |
2001-03-06 | 1,740 | 1,740 | 1,660 | 1,690 | 4,800 | 203.75 |
2001-03-05 | 1,671 | 1,715 | 1,650 | 1,701 | 17,100 | 205.08 |
2001-03-02 | 1,702 | 1,710 | 1,650 | 1,670 | 14,600 | 201.34 |
2001-03-01 | 1,780 | 1,780 | 1,700 | 1,700 | 3,100 | 204.96 |
2001-02-28 | 1,730 | 1,780 | 1,720 | 1,780 | 10,200 | 214.60 |
2001-02-27 | 1,770 | 1,770 | 1,700 | 1,730 | 15,900 | 208.57 |
2001-02-26 | 1,770 | 1,780 | 1,720 | 1,770 | 4,200 | 213.40 |
2001-02-23 | 1,650 | 1,790 | 1,640 | 1,710 | 13,100 | 206.16 |
2001-02-22 | 1,750 | 1,780 | 1,655 | 1,660 | 15,200 | 200.14 |
2001-02-21 | 1,800 | 1,850 | 1,750 | 1,750 | 11,000 | 210.99 |
2001-02-20 | 1,790 | 1,830 | 1,790 | 1,800 | 234,000 | 217.01 |
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