9787 イオンディライト(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	355	366	355	363	28,300	181.50
2001-12-27	337	345	332	345	69,400	172.50
2001-12-26	355	355	335	337	26,300	168.50
2001-12-25	355	363	345	355	27,400	177.50
2001-12-21	347	355	346	355	49,200	177.50
2001-12-20	345	347	340	345	24,100	172.50
2001-12-19	340	350	334	345	16,800	172.50
2001-12-18	355	358	350	355	10,500	177.50
2001-12-17	365	365	350	358	15,400	179
2001-12-14	364	365	359	365	38,000	182.50
2001-12-13	361	370	352	370	52,400	185
2001-12-12	346	370	345	351	46,000	175.50
2001-12-11	345	349	340	345	14,900	172.50
2001-12-10	352	352	344	350	25,900	175
2001-12-07	357	357	350	350	42,600	175
2001-12-06	378	390	365	369	35,200	184.50
2001-12-05	379	379	371	375	13,200	187.50
2001-12-04	370	379	370	379	10,400	189.50
2001-12-03	400	400	370	375	24,600	187.50
2001-11-30	400	400	376	385	13,400	192.50
2001-11-29	407	411	400	404	15,000	202
2001-11-28	401	424	401	407	29,800	203.50
2001-11-27	478	478	440	440	106,500	220
2001-11-26	448	448	438	448	108,100	224
2001-11-22	360	368	355	368	58,000	184
2001-11-21	358	361	353	360	62,800	180
2001-11-20	363	363	354	359	47,700	179.50
2001-11-19	350	359	345	359	48,500	179.50
2001-11-16	345	349	330	345	50,700	172.50
2001-11-15	353	353	332	350	38,400	175
2001-11-14	360	364	355	355	27,500	177.50
2001-11-13	365	365	353	360	18,600	180
2001-11-12	385	390	360	369	23,500	184.50
2001-11-09	400	400	378	393	30,200	196.50
2001-11-08	405	407	400	405	20,900	202.50
2001-11-07	419	420	410	417	54,000	208.50
2001-11-06	420	427	415	424	42,500	212
2001-11-05	416	419	407	415	58,100	207.50
2001-11-02	415	418	409	416	44,400	208
2001-11-01	421	425	410	410	26,400	205
2001-10-31	429	431	418	430	27,100	215
2001-10-30	449	449	430	430	25,600	215
2001-10-29	441	450	440	444	40,600	222
2001-10-26	465	468	440	444	47,700	222
2001-10-25	430	458	429	453	50,500	226.50
2001-10-24	420	440	420	429	32,400	214.50
2001-10-23	443	443	413	428	71,500	214
2001-10-22	465	465	440	443	80,500	221.50
2001-10-19	460	475	460	473	42,100	236.50
2001-10-18	470	475	455	470	51,900	235
2001-10-17	464	480	464	480	79,200	240
2001-10-16	475	495	450	450	109,200	225
2001-10-15	470	495	455	465	147,800	232.50
2001-10-12	385	458	385	430	166,800	215
2001-10-11	367	385	367	384	27,800	192
2001-10-10	370	372	365	370	30,700	185
2001-10-09	370	372	360	370	40,500	185
2001-10-05	380	380	360	372	43,500	186
2001-10-04	377	380	369	377	39,800	188.50
2001-10-03	340	370	340	366	43,300	183
2001-10-02	344	344	324	335	32,100	167.50
2001-10-01	349	350	310	344	80,200	172
2001-09-28	366	366	335	344	56,600	172
2001-09-27	375	384	366	373	44,900	186.50
2001-09-26	385	390	370	379	92,000	189.50
2001-09-25	386	395	375	380	205,500	190
2001-09-21	356	395	355	356	432,600	178
2001-09-20	281	331	274	331	651,100	165.50
2001-09-19	250	276	250	251	1,629,700	125.50
2001-09-14	530	570	490	490	50,000	245
2001-09-13	577	580	528	540	36,700	270
2001-09-12	601	617	578	578	34,000	289
2001-09-11	620	628	612	628	12,700	314
2001-09-10	648	648	620	620	15,800	310
2001-09-07	650	651	621	645	24,100	322.50
2001-09-06	640	670	638	669	4,900	334.50
2001-09-05	630	660	630	640	17,000	320
2001-09-04	630	647	620	647	16,700	323.50
2001-09-03	630	651	625	631	47,100	315.50
2001-08-31	738	738	666	681	23,100	340.50
2001-08-30	731	750	731	742	12,000	371
2001-08-29	757	769	749	759	24,100	379.50
2001-08-28	759	780	746	777	16,800	388.50
2001-08-27	750	761	747	760	29,200	380
2001-08-24	712	744	712	741	26,200	370.50
2001-08-23	765	765	712	712	21,400	356
2001-08-22	755	755	731	750	16,600	375
2001-08-21	700	765	699	765	33,300	382.50
2001-08-20	700	702	690	700	21,900	350
2001-08-17	695	695	666	683	17,800	341.50
2001-08-16	686	686	665	665	25,300	332.50
2001-08-15	695	695	686	686	43,900	343
2001-08-14	624	700	620	665	91,200	332.50
2001-08-13	620	620	605	611	24,500	305.50
2001-08-10	620	625	610	620	42,400	310
2001-08-09	630	630	609	610	31,900	305
2001-08-08	633	634	622	633	59,000	316.50
2001-08-07	635	640	630	633	37,100	316.50
2001-08-06	644	645	628	643	56,500	321.50
2001-08-03	590	638	590	631	78,600	315.50
2001-08-02	618	618	576	600	108,300	300
2001-08-01	679	679	591	625	81,300	312.50
2001-07-31	683	683	665	678	13,000	339
2001-07-30	680	684	665	684	20,600	342
2001-07-27	690	700	690	700	18,100	350
2001-07-26	705	705	679	700	22,700	350
2001-07-25	700	710	660	700	40,400	350
2001-07-24	724	724	680	682	24,500	341
2001-07-23	780	780	720	724	27,300	362
2001-07-19	770	788	770	788	18,700	394
2001-07-18	792	792	770	772	8,100	386
2001-07-17	780	782	770	782	11,400	391
2001-07-16	801	801	798	800	5,100	400
2001-07-13	828	828	780	800	40,000	400
2001-07-12	838	838	818	820	43,200	410
2001-07-11	846	846	825	828	14,600	414
2001-07-10	840	845	830	839	13,000	419.50
2001-07-09	900	900	811	825	19,100	412.50
2001-07-06	931	931	870	880	6,700	440
2001-07-05	960	961	921	930	14,600	465
2001-07-04	990	990	960	960	2,700	480
2001-07-03	966	975	960	975	3,800	487.50
2001-07-02	970	974	962	966	4,100	483
2001-06-29	1,004	1,004	960	960	7,800	480
2001-06-28	999	1,000	960	998	10,300	499
2001-06-27	1,000	1,000	970	990	7,500	495
2001-06-26	990	1,005	980	1,005	7,100	502.50
2001-06-25	970	1,003	970	980	41,200	490
2001-06-22	979	979	968	979	16,200	489.50
2001-06-21	966	979	956	979	13,000	489.50
2001-06-20	925	970	925	935	10,200	467.50
2001-06-19	1,000	1,001	951	955	17,300	477.50
2001-06-18	1,040	1,040	998	1,020	3,100	510
2001-06-15	1,000	1,001	995	1,000	7,700	500
2001-06-14	1,002	1,019	998	1,000	26,400	500
2001-06-13	1,012	1,015	1,002	1,010	17,400	505
2001-06-12	1,099	1,099	1,030	1,035	8,300	517.50
2001-06-11	1,090	1,099	1,070	1,099	13,100	549.50
2001-06-08	1,116	1,116	1,090	1,100	28,600	550
2001-06-07	1,111	1,115	1,099	1,110	10,600	555
2001-06-06	1,150	1,150	1,105	1,113	10,700	556.50
2001-06-05	1,149	1,150	1,130	1,150	5,800	575
2001-06-04	1,200	1,200	1,170	1,179	6,900	589.50
2001-06-01	1,200	1,200	1,150	1,196	8,600	598
2001-05-31	1,150	1,200	1,141	1,191	11,100	595.50
2001-05-30	1,215	1,215	1,195	1,199	27,000	599.50
2001-05-29	1,230	1,230	1,201	1,230	28,400	615
2001-05-28	1,232	1,240	1,211	1,224	10,400	612
2001-05-25	1,218	1,245	1,218	1,231	27,300	615.50
2001-05-24	1,231	1,270	1,212	1,238	5,600	619
2001-05-23	1,260	1,270	1,230	1,230	14,400	615
2001-05-22	1,260	1,262	1,231	1,237	21,400	618.50
2001-05-21	1,270	1,274	1,260	1,261	6,700	630.50
2001-05-18	1,262	1,288	1,262	1,272	6,100	636
2001-05-17	1,290	1,290	1,260	1,265	4,400	632.50
2001-05-16	1,266	1,284	1,251	1,251	8,200	625.50
2001-05-15	1,290	1,300	1,261	1,295	12,900	647.50
2001-05-14	1,260	1,300	1,260	1,298	26,700	649
2001-05-11	1,273	1,310	1,260	1,300	32,700	650
2001-05-10	1,280	1,289	1,250	1,272	9,000	636
2001-05-09	1,300	1,300	1,260	1,280	12,000	640
2001-05-08	1,319	1,330	1,260	1,300	41,400	650
2001-05-07	1,281	1,375	1,281	1,299	83,000	649.50
2001-05-02	1,300	1,380	1,280	1,280	152,900	640
2001-05-01	1,175	1,320	1,172	1,320	153,400	660
2001-04-27	1,161	1,175	1,161	1,168	33,200	584
2001-04-26	1,155	1,170	1,155	1,160	17,500	580
2001-04-25	1,170	1,170	1,150	1,170	44,500	585
2001-04-24	1,101	1,175	1,101	1,170	30,100	585
2001-04-23	1,101	1,150	1,100	1,100	31,100	550
2001-04-20	1,070	1,100	1,070	1,092	35,500	546
2001-04-19	1,070	1,100	1,070	1,076	13,200	538
2001-04-18	1,032	1,060	1,032	1,060	7,500	530
2001-04-17	1,035	1,040	1,029	1,029	5,300	514.50
2001-04-16	1,040	1,045	1,000	1,035	19,300	517.50
2001-04-13	1,080	1,099	1,050	1,063	15,000	531.50
2001-04-12	1,070	1,100	1,070	1,081	22,800	540.50
2001-04-11	1,145	1,145	1,105	1,130	8,600	565
2001-04-10	1,150	1,151	1,100	1,100	11,800	550
2001-04-09	1,133	1,175	1,130	1,150	16,900	575
2001-04-06	1,170	1,175	1,143	1,169	15,600	584.50
2001-04-05	1,140	1,175	1,110	1,170	29,600	585
2001-04-04	1,100	1,140	1,080	1,130	18,300	565
2001-04-03	1,100	1,120	1,080	1,100	22,400	550
2001-04-02	1,090	1,100	1,041	1,100	26,400	550
2001-03-30	1,180	1,181	1,130	1,130	53,200	565
2001-03-29	1,159	1,245	1,140	1,185	249,100	592.50
2001-03-28	1,060	1,099	1,060	1,099	75,400	549.50
2001-03-27	964	1,000	958	999	24,200	499.50
2001-03-26	930	964	930	964	23,900	482
2001-03-23	910	930	910	930	30,100	465
2001-03-22	884	910	883	900	13,600	450
2001-03-21	875	884	850	884	7,300	442
2001-03-19	840	890	840	845	3,900	422.50
2001-03-16	880	889	875	875	5,600	437.50
2001-03-15	875	875	832	875	11,400	437.50
2001-03-14	891	900	881	882	5,100	441
2001-03-13	870	899	870	876	8,300	438
2001-03-12	930	930	910	923	6,300	461.50
2001-03-09	929	940	920	920	23,800	460
2001-03-08	925	930	919	929	24,500	464.50
2001-03-07	920	920	918	919	2,700	459.50
2001-03-06	920	920	915	919	5,100	459.50
2001-03-05	935	935	910	929	6,000	464.50
2001-03-02	932	965	900	940	12,200	470
2001-03-01	962	967	940	952	13,100	476
2001-02-28	976	976	960	961	10,700	480.50
2001-02-27	1,000	1,000	952	970	28,600	485
2001-02-26	961	1,000	952	1,000	29,700	500
2001-02-23	906	980	905	952	67,800	476
2001-02-22	896	905	894	900	7,500	450
2001-02-21	901	915	890	894	6,300	447
2001-02-20	890	910	890	900	6,600	450
2001-02-19	920	920	890	900	7,700	450
2001-02-16	900	918	900	910	14,800	455
2001-02-15	882	893	882	890	6,300	445
2001-02-14	885	893	875	889	9,800	444.50
2001-02-13	855	870	850	870	6,900	435
2001-02-09	848	853	847	852	1,000	426
2001-02-08	853	871	850	853	7,400	426.50
2001-02-07	848	865	840	863	4,100	431.50
2001-02-06	850	865	848	848	3,500	424
2001-02-05	860	865	850	850	3,000	425
2001-02-02	862	878	851	871	5,100	435.50
2001-02-01	885	885	850	879	5,500	439.50
2001-01-31	870	895	860	891	8,800	445.50
2001-01-30	851	879	851	870	14,400	435
2001-01-29	833	879	830	879	10,600	439.50
2001-01-26	833	833	829	829	4,800	414.50
2001-01-25	875	877	815	833	13,900	416.50
2001-01-24	870	880	870	875	7,900	437.50
2001-01-23	860	890	860	890	5,600	445
2001-01-22	875	890	860	870	2,600	435
2001-01-19	848	950	848	935	14,600	467.50
2001-01-18	788	868	771	868	18,200	434
2001-01-17	785	787	760	760	4,500	380
2001-01-16	786	786	760	785	10,700	392.50
2001-01-15	788	788	780	780	3,800	390
2001-01-12	780	789	770	788	4,600	394
2001-01-11	805	805	790	804	5,300	402
2001-01-10	805	805	795	805	2,600	402.50
2001-01-09	800	800	790	795	3,500	397.50
2001-01-05	790	820	790	800	4,700	400
2001-01-04	830	830	792	792	8,000	396

分割・併合履歴： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30