8877 エスリード(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
2001-12-28	1,619	1,619	1,580	1,580	5,600	914.35
2001-12-27	1,590	1,619	1,570	1,619	3,800	936.92
2001-12-26	1,620	1,630	1,592	1,592	1,900	921.30
2001-12-25	1,670	1,670	1,605	1,620	5,700	937.50
2001-12-21	1,591	1,640	1,591	1,640	2,800	949.07
2001-12-20	1,583	1,612	1,553	1,607	8,800	929.98
2001-12-19	1,660	1,660	1,593	1,613	16,500	933.45
2001-12-18	1,671	1,680	1,640	1,660	29,100	960.65
2001-12-17	1,697	1,720	1,660	1,661	20,300	961.23
2001-12-14	1,504	1,661	1,451	1,660	28,200	960.65
2001-12-13	1,510	1,545	1,500	1,534	10,000	887.73
2001-12-12	1,519	1,520	1,452	1,520	6,100	879.63
2001-12-11	1,480	1,480	1,411	1,460	20,100	844.91
2001-12-10	1,648	1,658	1,480	1,495	23,200	865.16
2001-12-07	1,670	1,680	1,600	1,621	14,400	938.08
2001-12-06	1,700	1,700	1,650	1,668	5,900	965.28
2001-12-05	1,700	1,730	1,673	1,700	16,300	983.80
2001-12-04	1,731	1,731	1,670	1,700	7,200	983.80
2001-12-03	1,788	1,800	1,742	1,752	6,400	1,013.89
2001-11-30	1,712	1,830	1,712	1,769	15,800	1,023.73
2001-11-29	1,699	1,740	1,680	1,700	8,900	983.80
2001-11-28	1,710	1,710	1,660	1,674	18,000	968.75
2001-11-27	1,684	1,730	1,675	1,701	23,100	984.38
2001-11-26	1,710	1,710	1,655	1,655	30,000	957.76
2001-11-22	1,731	1,760	1,702	1,703	29,300	985.53
2001-11-21	1,829	1,830	1,685	1,685	36,200	975.12
2001-11-20	1,900	1,901	1,852	1,859	31,700	1,075.81
2001-11-19	2,010	2,050	1,910	1,960	48,800	1,134.26
2001-11-16	1,981	2,090	1,771	2,090	123,000	1,209.49

分割・併合履歴： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株