9734 (株)精養軒 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 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2001-12-21 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2001-12-20 | 585 | 585 | 585 | 585 | 1,500 | 585 |
| 2001-12-13 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2001-12-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-12-11 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2001-12-06 | 640 | 640 | 640 | 640 | 900 | 640 |
| 2001-12-05 | 640 | 640 | 640 | 640 | 3,500 | 640 |
| 2001-12-04 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2001-12-03 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2001-11-30 | 658 | 658 | 658 | 658 | 300 | 658 |
| 2001-11-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-11-21 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2001-11-20 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2001-11-14 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2001-11-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-11-09 | 630 | 630 | 630 | 630 | 2,900 | 630 |
| 2001-11-08 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2001-11-06 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2001-11-05 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2001-11-02 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2001-11-01 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2001-10-31 | 640 | 640 | 640 | 640 | 600 | 640 |
| 2001-10-29 | 640 | 640 | 640 | 640 | 700 | 640 |
| 2001-10-26 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2001-10-18 | 600 | 650 | 600 | 650 | 700 | 650 |
| 2001-10-12 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2001-10-11 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2001-10-02 | 658 | 658 | 658 | 658 | 300 | 658 |
| 2001-10-01 | 627 | 627 | 627 | 627 | 300 | 627 |
| 2001-09-28 | 599 | 599 | 598 | 598 | 800 | 598 |
| 2001-09-20 | 580 | 600 | 580 | 600 | 500 | 600 |
| 2001-09-19 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2001-09-18 | 560 | 560 | 560 | 560 | 800 | 560 |
| 2001-09-17 | 575 | 575 | 575 | 575 | 400 | 575 |
| 2001-09-11 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2001-09-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-09-05 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2001-09-04 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2001-09-03 | 620 | 620 | 620 | 620 | 800 | 620 |
| 2001-08-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-08-30 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2001-08-29 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2001-08-28 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2001-08-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-08-22 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2001-08-13 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2001-08-03 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2001-08-02 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2001-08-01 | 649 | 649 | 600 | 600 | 2,600 | 600 |
| 2001-07-31 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2001-07-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-25 | 650 | 650 | 630 | 630 | 2,500 | 630 |
| 2001-07-24 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2001-07-23 | 640 | 640 | 640 | 640 | 1,500 | 640 |
| 2001-07-19 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2001-07-17 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2001-07-16 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2001-07-13 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2001-07-11 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2001-07-10 | 660 | 690 | 660 | 690 | 500 | 690 |
| 2001-07-09 | 660 | 670 | 660 | 670 | 400 | 670 |
| 2001-07-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-07-03 | 690 | 690 | 660 | 660 | 700 | 660 |
| 2001-07-02 | 651 | 660 | 651 | 660 | 500 | 660 |
| 2001-06-29 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2001-06-20 | 603 | 603 | 603 | 603 | 500 | 603 |
| 2001-06-18 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2001-06-15 | 585 | 585 | 575 | 575 | 500 | 575 |
| 2001-06-14 | 586 | 586 | 586 | 586 | 500 | 586 |
| 2001-06-11 | 614 | 614 | 614 | 614 | 500 | 614 |
| 2001-06-08 | 615 | 616 | 615 | 615 | 1,000 | 615 |
| 2001-06-07 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2001-06-06 | 629 | 645 | 629 | 645 | 1,300 | 645 |
| 2001-06-04 | 640 | 650 | 640 | 650 | 1,600 | 650 |
| 2001-06-01 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2001-05-31 | 650 | 650 | 645 | 645 | 800 | 645 |
| 2001-05-30 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2001-05-29 | 650 | 655 | 650 | 655 | 900 | 655 |
| 2001-05-25 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2001-05-24 | 615 | 650 | 615 | 650 | 3,500 | 650 |
| 2001-05-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-05-21 | 649 | 650 | 649 | 650 | 600 | 650 |
| 2001-05-16 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2001-05-15 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2001-05-14 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 2001-05-11 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2001-05-10 | 646 | 646 | 616 | 621 | 2,000 | 621 |
| 2001-05-09 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2001-05-08 | 690 | 690 | 680 | 685 | 700 | 685 |
| 2001-05-07 | 646 | 660 | 645 | 660 | 700 | 660 |
| 2001-05-02 | 605 | 615 | 605 | 615 | 500 | 615 |
| 2001-04-27 | 540 | 540 | 520 | 530 | 800 | 530 |
| 2001-04-26 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2001-04-25 | 510 | 515 | 510 | 515 | 1,800 | 515 |
| 2001-04-20 | 500 | 500 | 490 | 490 | 1,300 | 490 |
| 2001-04-17 | 480 | 485 | 480 | 485 | 1,100 | 485 |
| 2001-04-16 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2001-04-13 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2001-04-10 | 484 | 485 | 484 | 485 | 600 | 485 |
| 2001-04-06 | 480 | 490 | 480 | 490 | 1,100 | 490 |
| 2001-04-03 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2001-04-02 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2001-03-30 | 495 | 495 | 490 | 490 | 600 | 490 |
| 2001-03-29 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2001-03-28 | 495 | 495 | 490 | 490 | 1,200 | 490 |
| 2001-03-27 | 498 | 498 | 498 | 498 | 200 | 498 |
| 2001-03-26 | 440 | 500 | 440 | 500 | 500 | 500 |
| 2001-03-23 | 440 | 440 | 435 | 435 | 800 | 435 |
| 2001-03-22 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2001-03-21 | 419 | 419 | 419 | 419 | 400 | 419 |
| 2001-03-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-03-13 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2001-03-09 | 406 | 406 | 405 | 405 | 400 | 405 |
| 2001-03-08 | 410 | 410 | 405 | 405 | 500 | 405 |
| 2001-03-06 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2001-03-05 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2001-03-02 | 410 | 410 | 409 | 409 | 900 | 409 |
| 2001-03-01 | 410 | 410 | 405 | 405 | 800 | 405 |
| 2001-02-28 | 395 | 395 | 391 | 391 | 1,900 | 391 |
| 2001-02-27 | 405 | 405 | 391 | 391 | 3,800 | 391 |
| 2001-02-26 | 405 | 405 | 405 | 405 | 300 | 405 |
| 2001-02-23 | 405 | 405 | 405 | 405 | 2,200 | 405 |
| 2001-02-22 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2001-02-21 | 405 | 405 | 403 | 403 | 600 | 403 |
| 2001-02-20 | 405 | 405 | 405 | 405 | 600 | 405 |
| 2001-02-19 | 405 | 405 | 403 | 404 | 1,600 | 404 |
| 2001-02-16 | 401 | 404 | 390 | 404 | 2,200 | 404 |
| 2001-02-15 | 391 | 404 | 391 | 404 | 2,400 | 404 |
| 2001-02-14 | 403 | 403 | 391 | 391 | 2,000 | 391 |
| 2001-02-13 | 395 | 403 | 395 | 403 | 2,300 | 403 |
| 2001-02-09 | 395 | 400 | 390 | 391 | 2,000 | 391 |
| 2001-02-08 | 405 | 405 | 395 | 395 | 2,300 | 395 |
| 2001-02-07 | 396 | 404 | 391 | 404 | 3,000 | 404 |
| 2001-02-06 | 395 | 401 | 395 | 401 | 2,900 | 401 |
| 2001-02-05 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2001-02-02 | 390 | 405 | 390 | 405 | 3,200 | 405 |
| 2001-02-01 | 405 | 405 | 395 | 395 | 2,100 | 395 |
| 2001-01-31 | 405 | 410 | 400 | 410 | 3,000 | 410 |
| 2001-01-30 | 414 | 414 | 410 | 410 | 900 | 410 |
| 2001-01-29 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 2001-01-26 | 415 | 415 | 390 | 415 | 4,200 | 415 |
| 2001-01-25 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2001-01-24 | 445 | 445 | 440 | 440 | 4,800 | 440 |
| 2001-01-23 | 440 | 450 | 440 | 450 | 5,500 | 450 |
| 2001-01-22 | 440 | 440 | 440 | 440 | 2,900 | 440 |
| 2001-01-19 | 465 | 465 | 445 | 445 | 4,700 | 445 |
| 2001-01-18 | 470 | 470 | 465 | 465 | 2,600 | 465 |
| 2001-01-17 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-01-16 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-01-15 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-01-12 | 475 | 475 | 475 | 475 | 1,300 | 475 |
| 2001-01-11 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2001-01-05 | 544 | 544 | 540 | 540 | 1,200 | 540 |
| 2001-01-04 | 519 | 519 | 519 | 519 | 200 | 519 |
分割・併合履歴 ： [1995-01-26]1株→1.2株