9987 (株)スズケンの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,010	2,070	2,010	2,070	20,800	1,568.18
2001-12-27	1,999	2,085	1,999	2,085	18,800	1,579.55
2001-12-26	2,170	2,170	2,015	2,035	55,900	1,541.67
2001-12-25	1,980	2,090	1,946	2,090	48,000	1,583.33
2001-12-21	1,943	1,960	1,925	1,941	87,600	1,470.45
2001-12-20	1,947	1,975	1,920	1,938	124,300	1,468.18
2001-12-19	1,908	1,938	1,901	1,917	80,700	1,452.27
2001-12-18	2,100	2,100	1,900	1,938	179,800	1,468.18
2001-12-17	2,090	2,090	2,035	2,060	102,800	1,560.61
2001-12-14	2,000	2,130	1,980	2,010	249,900	1,522.73
2001-12-13	2,150	2,150	2,035	2,060	105,200	1,560.61
2001-12-12	2,150	2,190	2,140	2,150	82,100	1,628.79
2001-12-11	2,250	2,260	2,150	2,150	128,700	1,628.79
2001-12-10	2,120	2,160	2,110	2,150	111,000	1,628.79
2001-12-07	2,275	2,275	2,200	2,210	83,500	1,674.24
2001-12-06	2,330	2,360	2,230	2,235	58,100	1,693.18
2001-12-05	2,345	2,345	2,300	2,330	70,500	1,765.15
2001-12-04	2,250	2,330	2,225	2,295	424,700	1,738.64
2001-12-03	2,265	2,270	2,175	2,270	123,700	1,719.70
2001-11-30	2,330	2,400	2,145	2,145	249,100	1,625
2001-11-29	2,375	2,375	2,170	2,250	224,000	1,704.55
2001-11-28	2,505	2,505	2,390	2,415	72,700	1,829.55
2001-11-27	2,550	2,550	2,510	2,545	67,500	1,928.03
2001-11-26	2,520	2,550	2,500	2,550	88,400	1,931.82
2001-11-22	2,445	2,450	2,370	2,420	49,500	1,833.33
2001-11-21	2,385	2,385	2,340	2,345	521,600	1,776.52
2001-11-20	2,535	2,535	2,460	2,465	78,500	1,867.42
2001-11-19	2,510	2,560	2,495	2,510	88,400	1,901.52
2001-11-16	2,400	2,460	2,375	2,430	107,400	1,840.91
2001-11-15	2,440	2,445	2,400	2,430	71,100	1,840.91
2001-11-14	2,440	2,505	2,440	2,455	100,100	1,859.85
2001-11-13	2,375	2,375	2,320	2,350	32,700	1,780.30
2001-11-12	2,395	2,395	2,375	2,390	27,400	1,810.61
2001-11-09	2,500	2,500	2,360	2,395	40,500	1,814.39
2001-11-08	2,550	2,550	2,460	2,490	58,300	1,886.36
2001-11-07	2,555	2,580	2,510	2,545	147,900	1,928.03
2001-11-06	2,490	2,545	2,490	2,515	290,400	1,905.30
2001-11-05	2,450	2,495	2,430	2,470	186,300	1,871.21
2001-11-02	2,410	2,490	2,370	2,410	83,700	1,825.76
2001-11-01	2,425	2,425	2,350	2,350	39,000	1,780.30
2001-10-31	2,385	2,450	2,370	2,430	72,800	1,840.91
2001-10-30	2,370	2,370	2,340	2,370	54,400	1,795.45
2001-10-29	2,450	2,450	2,350	2,370	56,500	1,795.45
2001-10-26	2,450	2,450	2,350	2,415	112,100	1,829.55
2001-10-25	2,400	2,400	2,360	2,400	137,800	1,818.18
2001-10-24	2,390	2,420	2,340	2,405	130,300	1,821.97
2001-10-23	2,390	2,400	2,355	2,380	70,700	1,803.03
2001-10-22	2,380	2,400	2,310	2,330	39,600	1,765.15
2001-10-19	2,415	2,415	2,340	2,380	89,200	1,803.03
2001-10-18	2,315	2,430	2,315	2,430	66,600	1,840.91
2001-10-17	2,390	2,450	2,370	2,435	222,000	1,844.70
2001-10-16	2,220	2,330	2,210	2,330	97,300	1,765.15
2001-10-15	2,140	2,180	2,090	2,180	63,200	1,651.52
2001-10-12	2,130	2,150	2,060	2,100	160,400	1,590.91
2001-10-11	2,220	2,220	2,115	2,130	296,900	1,613.64
2001-10-10	2,140	2,230	2,120	2,140	341,800	1,621.21
2001-10-09	2,080	2,115	2,060	2,080	110,300	1,575.76
2001-10-05	2,095	2,095	2,000	2,080	275,700	1,575.76
2001-10-04	2,140	2,150	2,080	2,100	257,300	1,590.91
2001-10-03	2,005	2,100	2,000	2,100	132,500	1,590.91
2001-10-02	1,980	1,982	1,966	1,975	108,900	1,496.21
2001-10-01	2,000	2,000	1,944	1,963	90,400	1,487.12
2001-09-28	2,015	2,020	1,996	2,020	79,000	1,530.30
2001-09-27	2,005	2,005	1,962	1,985	98,700	1,503.79
2001-09-26	2,050	2,050	1,988	1,995	58,900	1,511.36
2001-09-25	2,000	2,015	1,940	1,980	45,400	1,500
2001-09-21	1,950	2,040	1,890	1,938	74,400	1,468.18
2001-09-20	2,000	2,000	1,980	2,000	68,400	1,515.15
2001-09-19	2,050	2,120	1,992	2,040	155,700	1,545.45
2001-09-18	1,965	2,040	1,960	1,960	84,300	1,484.85
2001-09-17	2,050	2,050	1,958	2,000	71,300	1,515.15
2001-09-14	2,100	2,100	2,040	2,060	134,400	1,560.61
2001-09-13	1,985	2,050	1,960	2,020	49,600	1,530.30
2001-09-12	1,980	2,080	1,950	1,955	70,900	1,481.06
2001-09-11	2,120	2,150	2,070	2,130	80,000	1,613.64
2001-09-10	1,975	2,040	1,961	2,000	170,700	1,515.15
2001-09-07	2,040	2,040	1,970	1,970	214,700	1,492.42
2001-09-06	2,070	2,080	2,030	2,045	126,300	1,549.24
2001-09-05	2,135	2,150	2,070	2,115	105,800	1,602.27
2001-09-04	2,225	2,250	2,135	2,195	95,800	1,662.88
2001-09-03	2,255	2,270	2,185	2,220	181,100	1,681.82
2001-08-31	2,250	2,440	2,230	2,250	681,500	1,704.55
2001-08-30	2,370	2,370	2,370	2,370	39,100	1,795.45
2001-08-29	2,770	2,770	2,770	2,770	11,200	2,098.48
2001-08-28	3,250	3,310	3,230	3,270	78,500	2,477.27
2001-08-27	3,340	3,370	3,250	3,250	55,000	2,462.12
2001-08-24	3,300	3,300	3,190	3,240	40,900	2,454.55
2001-08-23	3,190	3,270	3,190	3,230	40,600	2,446.97
2001-08-22	3,210	3,230	3,190	3,200	75,000	2,424.24
2001-08-21	3,270	3,270	3,200	3,250	67,200	2,462.12
2001-08-20	3,360	3,360	3,280	3,290	106,700	2,492.42
2001-08-17	3,300	3,330	3,250	3,330	100,100	2,522.73
2001-08-16	3,390	3,390	3,270	3,330	165,000	2,522.73
2001-08-15	3,450	3,470	3,360	3,420	119,000	2,590.91
2001-08-14	3,380	3,460	3,350	3,400	100,500	2,575.76
2001-08-13	3,370	3,370	3,310	3,330	47,600	2,522.73
2001-08-10	3,250	3,390	3,230	3,370	56,100	2,553.03
2001-08-09	3,320	3,340	3,100	3,110	83,200	2,356.06
2001-08-08	3,400	3,440	3,260	3,340	105,300	2,530.30
2001-08-07	3,500	3,540	3,410	3,420	144,700	2,590.91
2001-08-06	3,550	3,600	3,460	3,500	44,300	2,651.52
2001-08-03	3,650	3,660	3,470	3,520	130,900	2,666.67
2001-08-02	3,500	3,700	3,500	3,700	87,100	2,803.03
2001-08-01	3,400	3,500	3,400	3,470	48,000	2,628.79
2001-07-31	3,410	3,450	3,390	3,390	48,200	2,568.18
2001-07-30	3,440	3,480	3,360	3,410	42,500	2,583.33
2001-07-27	3,310	3,410	3,300	3,300	63,300	2,500
2001-07-26	3,350	3,350	3,300	3,310	84,800	2,507.58
2001-07-25	3,300	3,350	3,300	3,350	23,200	2,537.88
2001-07-24	3,350	3,400	3,300	3,400	34,900	2,575.76
2001-07-23	3,400	3,400	3,320	3,350	49,000	2,537.88
2001-07-19	3,450	3,460	3,300	3,380	74,700	2,560.61
2001-07-18	3,500	3,570	3,450	3,470	116,100	2,628.79
2001-07-17	3,480	3,480	3,400	3,460	41,100	2,621.21
2001-07-16	3,500	3,500	3,470	3,480	8,700	2,636.36
2001-07-13	3,500	3,530	3,450	3,500	117,200	2,651.52
2001-07-12	3,400	3,480	3,380	3,480	96,400	2,636.36
2001-07-11	3,420	3,450	3,380	3,450	57,400	2,613.64
2001-07-10	3,320	3,430	3,310	3,430	92,800	2,598.48
2001-07-09	3,220	3,280	3,210	3,280	47,500	2,484.85
2001-07-06	3,340	3,340	3,180	3,210	77,400	2,431.82
2001-07-05	3,300	3,380	3,290	3,350	105,200	2,537.88
2001-07-04	3,320	3,390	3,290	3,290	42,900	2,492.42
2001-07-03	3,460	3,460	3,270	3,390	47,800	2,568.18
2001-07-02	3,500	3,500	3,370	3,460	64,100	2,621.21
2001-06-29	3,480	3,500	3,460	3,490	55,400	2,643.94
2001-06-28	3,450	3,500	3,400	3,470	39,800	2,628.79
2001-06-27	3,490	3,500	3,460	3,490	33,100	2,643.94
2001-06-26	3,550	3,560	3,480	3,500	127,100	2,651.52
2001-06-25	3,390	3,500	3,380	3,450	83,900	2,613.64
2001-06-22	3,300	3,390	3,300	3,390	66,700	2,568.18
2001-06-21	3,380	3,400	3,300	3,300	52,000	2,500
2001-06-20	3,350	3,380	3,320	3,380	61,500	2,560.61
2001-06-19	3,370	3,380	3,200	3,300	51,400	2,500
2001-06-18	3,400	3,440	3,350	3,380	24,300	2,560.61
2001-06-15	3,270	3,380	3,210	3,380	51,900	2,560.61
2001-06-14	3,330	3,360	3,300	3,300	19,200	2,500
2001-06-13	3,380	3,400	3,330	3,360	10,100	2,545.45
2001-06-12	3,370	3,420	3,360	3,360	28,600	2,545.45
2001-06-11	3,500	3,530	3,410	3,500	30,700	2,651.52
2001-06-08	3,520	3,520	3,470	3,470	164,300	2,628.79
2001-06-07	3,400	3,520	3,400	3,490	60,500	2,643.94
2001-06-06	3,500	3,520	3,450	3,460	89,400	2,621.21
2001-06-05	3,460	3,460	3,360	3,440	18,300	2,606.06
2001-06-04	3,380	3,420	3,350	3,350	15,300	2,537.88
2001-06-01	3,500	3,500	3,400	3,480	46,600	2,636.36
2001-05-31	3,300	3,500	3,300	3,410	47,000	2,583.33
2001-05-30	3,440	3,460	3,350	3,350	27,300	2,537.88
2001-05-29	3,530	3,530	3,450	3,500	34,300	2,651.52
2001-05-28	3,450	3,550	3,450	3,510	242,300	2,659.09
2001-05-25	3,350	3,390	3,320	3,350	90,600	2,537.88
2001-05-24	3,370	3,580	3,320	3,530	309,000	2,674.24
2001-05-23	3,180	3,420	3,160	3,320	310,300	2,515.15
2001-05-22	3,200	3,210	3,170	3,200	167,300	2,424.24
2001-05-21	3,100	3,150	3,060	3,100	112,300	2,348.48
2001-05-18	3,060	3,100	3,020	3,030	45,000	2,295.45
2001-05-17	3,050	3,110	3,010	3,110	72,000	2,356.06
2001-05-16	3,000	3,050	3,000	3,010	58,000	2,280.30
2001-05-15	2,955	3,030	2,955	3,020	58,400	2,287.88
2001-05-14	2,980	3,020	2,940	2,955	53,200	2,238.64
2001-05-11	3,050	3,090	2,955	2,955	52,800	2,238.64
2001-05-10	3,060	3,060	2,965	3,050	81,600	2,310.61
2001-05-09	2,900	3,090	2,850	3,090	99,000	2,340.91
2001-05-08	3,000	3,000	2,885	2,920	103,900	2,212.12
2001-05-07	3,070	3,070	3,000	3,040	64,300	2,303.03
2001-05-02	3,100	3,100	3,010	3,060	138,600	2,318.18
2001-05-01	3,150	3,150	3,100	3,120	146,700	2,363.64
2001-04-27	3,160	3,160	3,090	3,120	92,100	2,363.64
2001-04-26	3,170	3,170	3,000	3,000	113,800	2,272.73
2001-04-25	3,100	3,100	3,070	3,070	48,400	2,325.76
2001-04-24	3,120	3,180	3,090	3,110	171,000	2,356.06
2001-04-23	2,935	3,150	2,930	3,140	158,900	2,378.79
2001-04-20	2,900	2,945	2,880	2,925	85,100	2,215.91
2001-04-19	2,850	2,950	2,850	2,950	123,500	2,234.85
2001-04-18	2,800	2,830	2,750	2,815	122,200	2,132.58
2001-04-17	2,820	2,820	2,750	2,785	58,900	2,109.85
2001-04-16	2,750	2,825	2,680	2,825	108,300	2,140.15
2001-04-13	2,715	2,790	2,715	2,790	90,000	2,113.64
2001-04-12	2,750	2,790	2,680	2,700	83,200	2,045.45
2001-04-11	2,800	2,810	2,750	2,790	71,200	2,113.64
2001-04-10	2,890	2,890	2,715	2,715	67,200	2,056.82
2001-04-09	2,930	2,950	2,820	2,850	73,500	2,159.09
2001-04-06	2,900	2,970	2,820	2,970	139,400	2,250
2001-04-05	2,890	2,940	2,820	2,900	79,500	2,196.97
2001-04-04	2,810	2,850	2,790	2,820	75,600	2,136.36
2001-04-03	2,850	2,875	2,810	2,850	90,900	2,159.09
2001-04-02	2,910	2,915	2,765	2,850	106,700	2,159.09
2001-03-30	3,000	3,020	2,930	3,000	85,600	2,272.73
2001-03-29	2,900	3,040	2,880	3,000	118,300	2,272.73
2001-03-28	2,850	2,900	2,810	2,900	59,600	2,196.97
2001-03-27	2,830	2,900	2,785	2,800	92,800	2,121.21
2001-03-26	2,870	2,900	2,765	2,890	146,600	2,189.39
2001-03-23	2,860	2,860	2,790	2,790	135,600	2,113.64
2001-03-22	2,850	2,870	2,770	2,855	129,800	2,162.88
2001-03-21	2,750	2,990	2,750	2,990	74,500	2,265.15
2001-03-19	2,700	2,795	2,690	2,750	77,700	2,083.33
2001-03-16	2,770	2,795	2,715	2,715	93,700	2,056.82
2001-03-15	2,640	2,750	2,580	2,750	101,300	2,083.33
2001-03-14	2,750	2,765	2,650	2,670	42,100	2,022.73
2001-03-13	2,650	2,665	2,625	2,630	77,300	1,992.42
2001-03-12	2,730	2,730	2,670	2,720	62,800	2,060.61
2001-03-09	2,700	2,735	2,695	2,725	108,500	2,064.39
2001-03-08	2,730	2,740	2,700	2,740	35,400	2,075.76
2001-03-07	2,745	2,760	2,695	2,740	43,600	2,075.76
2001-03-06	2,700	2,730	2,680	2,730	58,500	2,068.18
2001-03-05	2,650	2,705	2,650	2,670	55,600	2,022.73
2001-03-02	2,715	2,715	2,650	2,650	61,400	2,007.58
2001-03-01	2,730	2,730	2,650	2,720	60,100	2,060.61
2001-02-28	2,685	2,685	2,610	2,650	54,100	2,007.58
2001-02-27	2,625	2,650	2,620	2,645	50,400	2,003.79
2001-02-26	2,765	2,775	2,610	2,610	62,300	1,977.27
2001-02-23	2,600	2,710	2,600	2,665	61,400	2,018.94
2001-02-22	2,500	2,650	2,500	2,575	53,200	1,950.76
2001-02-21	2,550	2,600	2,490	2,520	87,600	1,909.09
2001-02-20	2,530	2,580	2,525	2,580	60,600	1,954.55
2001-02-19	2,610	2,625	2,535	2,545	60,800	1,928.03
2001-02-16	2,605	2,630	2,600	2,605	61,800	1,973.48
2001-02-15	2,550	2,600	2,545	2,600	79,700	1,969.70
2001-02-14	2,685	2,690	2,575	2,580	72,300	1,954.55
2001-02-13	2,745	2,745	2,600	2,605	87,900	1,973.48
2001-02-09	2,735	2,800	2,735	2,745	51,400	2,079.55
2001-02-08	2,915	2,920	2,795	2,795	51,100	2,117.42
2001-02-07	2,950	2,960	2,905	2,920	15,800	2,212.12
2001-02-06	2,950	3,020	2,900	2,940	39,800	2,227.27
2001-02-05	2,970	3,000	2,950	2,950	13,900	2,234.85
2001-02-02	2,995	3,050	2,980	3,000	25,100	2,272.73
2001-02-01	3,060	3,060	2,985	2,995	13,800	2,268.94
2001-01-31	2,985	3,120	2,985	3,090	35,300	2,340.91
2001-01-30	2,985	3,020	2,980	2,985	28,000	2,261.36
2001-01-29	2,940	2,985	2,940	2,975	30,400	2,253.79
2001-01-26	3,070	3,070	2,990	3,020	36,400	2,287.88
2001-01-25	2,950	3,070	2,950	3,070	23,600	2,325.76
2001-01-24	3,000	3,040	2,965	2,965	55,800	2,246.21
2001-01-23	3,100	3,160	3,000	3,000	36,000	2,272.73
2001-01-22	3,160	3,200	3,060	3,200	18,200	2,424.24
2001-01-19	3,050	3,190	3,050	3,160	47,600	2,393.94
2001-01-18	3,050	3,070	2,990	3,070	41,900	2,325.76
2001-01-17	3,040	3,040	2,920	2,970	42,500	2,250
2001-01-16	3,060	3,090	2,995	3,040	37,400	2,303.03
2001-01-15	3,260	3,280	3,110	3,110	8,000	2,356.06
2001-01-12	3,200	3,250	3,070	3,160	28,200	2,393.94
2001-01-11	3,250	3,250	3,100	3,200	16,300	2,424.24
2001-01-10	3,180	3,200	3,150	3,200	24,900	2,424.24
2001-01-09	3,070	3,110	3,000	3,100	19,600	2,348.48
2001-01-05	3,180	3,180	3,150	3,170	9,000	2,401.52
2001-01-04	3,100	3,170	3,060	3,060	14,300	2,318.18

分割・併合履歴： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

9987 (株)スズケン の時系列データ [2001年度]

9987 (株)スズケンの時系列データ [2001年度]