7458 (株)第一興商の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,760	2,800	2,720	2,760	13,700	345
2002-12-27	2,710	2,710	2,630	2,640	8,300	330
2002-12-26	2,580	2,710	2,580	2,710	8,800	338.75
2002-12-25	2,630	2,630	2,520	2,540	22,200	317.50
2002-12-24	2,620	2,650	2,570	2,650	39,000	331.25
2002-12-20	2,530	2,630	2,520	2,620	9,700	327.50
2002-12-19	2,510	2,590	2,510	2,560	10,000	320
2002-12-18	2,650	2,650	2,520	2,550	8,200	318.75
2002-12-17	2,670	2,670	2,600	2,600	3,500	325
2002-12-16	2,680	2,700	2,630	2,670	11,100	333.75
2002-12-13	2,720	2,750	2,680	2,680	12,800	335
2002-12-12	2,800	2,800	2,740	2,750	16,300	343.75
2002-12-11	2,760	2,780	2,720	2,750	15,400	343.75
2002-12-10	2,750	2,800	2,710	2,800	29,100	350
2002-12-09	2,780	2,830	2,750	2,800	21,800	350
2002-12-06	2,770	2,800	2,760	2,780	15,800	347.50
2002-12-05	2,840	2,840	2,760	2,820	112,900	352.50
2002-12-04	2,830	2,870	2,830	2,850	46,800	356.25
2002-12-03	2,750	2,850	2,740	2,830	37,900	353.75
2002-12-02	2,760	2,760	2,650	2,740	17,000	342.50
2002-11-29	2,640	2,760	2,600	2,760	52,200	345
2002-11-28	2,540	2,630	2,540	2,630	11,800	328.75
2002-11-27	2,550	2,550	2,510	2,510	5,900	313.75
2002-11-26	2,620	2,640	2,540	2,570	25,200	321.25
2002-11-25	2,580	2,620	2,540	2,580	25,200	322.50
2002-11-22	2,460	2,550	2,460	2,530	32,500	316.25
2002-11-21	2,460	2,460	2,400	2,420	21,800	302.50
2002-11-20	2,480	2,580	2,450	2,500	19,800	312.50
2002-11-19	2,440	2,500	2,410	2,440	14,500	305
2002-11-18	2,520	2,520	2,440	2,450	8,900	306.25
2002-11-15	2,520	2,640	2,500	2,600	28,300	325
2002-11-14	2,430	2,600	2,360	2,600	26,600	325
2002-11-13	2,490	2,500	2,450	2,450	13,400	306.25
2002-11-12	2,580	2,580	2,500	2,500	20,300	312.50
2002-11-11	2,690	2,690	2,600	2,610	22,400	326.25
2002-11-08	2,730	2,730	2,620	2,700	24,400	337.50
2002-11-07	2,810	2,810	2,730	2,790	17,000	348.75
2002-11-06	2,810	2,840	2,790	2,840	23,700	355
2002-11-05	2,760	2,850	2,760	2,820	14,700	352.50
2002-11-01	2,810	2,810	2,750	2,770	5,300	346.25
2002-10-31	2,770	2,900	2,770	2,900	69,400	362.50
2002-10-30	2,660	2,760	2,660	2,750	17,100	343.75
2002-10-29	2,680	2,700	2,640	2,640	10,600	330
2002-10-28	2,800	2,800	2,650	2,690	16,400	336.25
2002-10-25	2,780	2,800	2,710	2,800	14,300	350
2002-10-24	2,800	2,800	2,710	2,750	5,900	343.75
2002-10-23	2,800	2,840	2,750	2,840	27,900	355
2002-10-22	2,880	2,920	2,800	2,800	55,100	350
2002-10-21	2,810	2,880	2,810	2,850	57,600	356.25
2002-10-18	2,700	2,800	2,690	2,800	47,300	350
2002-10-17	2,680	2,800	2,670	2,670	40,400	333.75
2002-10-16	2,710	2,750	2,670	2,700	4,500	337.50
2002-10-15	2,740	2,740	2,690	2,710	11,700	338.75
2002-10-11	2,700	2,800	2,700	2,740	150,800	342.50
2002-10-10	2,580	2,670	2,550	2,670	70,400	333.75
2002-10-09	2,590	2,590	2,540	2,580	19,700	322.50
2002-10-08	2,590	2,590	2,540	2,550	23,700	318.75
2002-10-07	2,590	2,590	2,500	2,540	31,800	317.50
2002-10-04	2,430	2,600	2,330	2,600	118,500	325
2002-10-03	2,600	2,600	2,520	2,550	22,000	318.75
2002-10-02	2,640	2,650	2,570	2,600	10,600	325
2002-10-01	2,580	2,670	2,540	2,650	12,700	331.25
2002-09-30	2,680	2,700	2,550	2,700	15,600	337.50
2002-09-27	2,600	2,800	2,600	2,700	142,400	337.50
2002-09-26	2,500	2,610	2,470	2,600	60,300	325
2002-09-25	2,470	2,500	2,450	2,470	43,300	308.75
2002-09-24	2,480	2,480	2,430	2,470	22,100	308.75
2002-09-20	2,500	2,510	2,450	2,490	23,000	311.25
2002-09-19	2,540	2,560	2,510	2,520	35,700	315
2002-09-18	2,580	2,580	2,500	2,560	71,100	320
2002-09-17	2,640	2,640	2,580	2,590	31,400	323.75
2002-09-13	2,630	2,640	2,500	2,640	53,100	330
2002-09-12	2,660	2,660	2,630	2,630	17,400	328.75
2002-09-11	2,680	2,690	2,600	2,690	31,400	336.25
2002-09-10	2,660	2,700	2,660	2,690	34,100	336.25
2002-09-09	2,640	2,700	2,640	2,690	39,700	336.25
2002-09-06	2,670	2,670	2,620	2,640	46,300	330
2002-09-05	2,660	2,680	2,650	2,660	81,500	332.50
2002-09-04	2,650	2,650	2,590	2,640	61,300	330
2002-09-03	2,660	2,710	2,650	2,660	65,100	332.50
2002-09-02	2,630	2,660	2,620	2,660	24,200	332.50
2002-08-30	2,650	2,670	2,600	2,670	23,100	333.75
2002-08-29	2,660	2,670	2,650	2,660	47,100	332.50
2002-08-28	2,650	2,680	2,650	2,680	40,400	335
2002-08-27	2,650	2,670	2,640	2,670	47,700	333.75
2002-08-26	2,570	2,650	2,570	2,640	40,600	330
2002-08-23	2,530	2,550	2,500	2,550	51,500	318.75
2002-08-22	2,450	2,520	2,450	2,490	29,900	311.25
2002-08-21	2,400	2,440	2,390	2,440	24,000	305
2002-08-20	2,500	2,500	2,430	2,440	25,600	305
2002-08-19	2,530	2,540	2,490	2,520	30,000	315
2002-08-16	2,470	2,560	2,470	2,530	35,000	316.25
2002-08-15	2,450	2,470	2,440	2,470	30,200	308.75
2002-08-14	2,470	2,480	2,430	2,440	20,400	305
2002-08-13	2,500	2,510	2,460	2,470	19,300	308.75
2002-08-12	2,600	2,630	2,550	2,550	108,500	318.75
2002-08-09	2,560	2,660	2,560	2,630	234,000	328.75
2002-08-08	2,390	2,550	2,380	2,550	159,300	318.75
2002-08-07	2,290	2,390	2,290	2,390	71,200	298.75
2002-08-06	2,200	2,290	2,200	2,290	52,200	286.25
2002-08-05	2,240	2,240	2,180	2,230	17,600	278.75
2002-08-02	2,270	2,290	2,220	2,240	25,000	280
2002-08-01	2,250	2,320	2,210	2,290	74,100	286.25
2002-07-31	2,120	2,290	2,100	2,270	98,700	283.75
2002-07-30	2,130	2,130	2,100	2,100	9,600	262.50
2002-07-29	2,100	2,130	2,090	2,130	18,800	266.25
2002-07-26	2,090	2,100	2,050	2,090	20,500	261.25
2002-07-25	2,100	2,120	2,060	2,090	20,700	261.25
2002-07-24	2,070	2,070	2,040	2,060	7,400	257.50
2002-07-23	2,010	2,080	2,010	2,080	7,200	260
2002-07-22	2,050	2,050	2,000	2,040	12,000	255
2002-07-19	2,050	2,090	2,050	2,090	2,900	261.25
2002-07-18	2,100	2,100	2,040	2,070	10,000	258.75
2002-07-17	2,090	2,130	2,070	2,100	17,800	262.50
2002-07-16	2,110	2,150	2,080	2,090	30,800	261.25
2002-07-15	2,170	2,190	2,140	2,180	41,100	272.50
2002-07-12	2,120	2,170	2,050	2,170	69,400	271.25
2002-07-11	2,000	2,000	1,970	2,000	3,600	250
2002-07-10	2,030	2,030	1,980	1,990	4,300	248.75
2002-07-09	1,950	2,020	1,950	2,010	27,300	251.25
2002-07-08	1,990	2,000	1,950	1,950	21,900	243.75
2002-07-05	2,000	2,000	1,960	1,980	17,800	247.50
2002-07-04	2,070	2,070	2,000	2,000	22,400	250
2002-07-03	2,050	2,090	2,040	2,060	11,600	257.50
2002-07-02	2,000	2,050	1,980	2,050	10,700	256.25
2002-07-01	1,980	2,030	1,980	2,020	8,600	252.50
2002-06-28	1,950	2,000	1,940	1,970	20,400	246.25
2002-06-27	1,940	1,960	1,870	1,940	34,600	242.50
2002-06-26	1,980	1,980	1,920	1,930	13,600	241.25
2002-06-25	2,050	2,050	1,950	1,950	19,600	243.75
2002-06-24	2,000	2,050	1,950	2,030	20,500	253.75
2002-06-21	1,970	2,050	1,970	2,050	20,800	256.25
2002-06-20	1,970	2,000	1,950	2,000	29,000	250
2002-06-19	2,050	2,060	2,000	2,000	20,500	250
2002-06-18	2,130	2,140	2,070	2,080	49,800	260
2002-06-17	2,140	2,180	2,070	2,140	25,400	267.50
2002-06-14	2,130	2,140	2,090	2,140	40,400	267.50
2002-06-13	2,210	2,250	2,130	2,160	58,100	270
2002-06-12	2,180	2,230	2,160	2,210	81,600	276.25
2002-06-11	2,140	2,200	2,130	2,180	104,000	272.50
2002-06-10	2,100	2,160	2,080	2,140	83,800	267.50
2002-06-07	2,080	2,090	2,040	2,080	34,700	260
2002-06-06	2,080	2,130	2,060	2,060	147,500	257.50
2002-06-05	2,000	2,080	1,970	2,030	165,300	253.75
2002-06-04	1,850	2,000	1,840	1,990	98,400	248.75
2002-06-03	1,830	1,880	1,800	1,820	25,300	227.50
2002-05-31	1,840	1,860	1,830	1,830	23,900	228.75
2002-05-30	1,890	1,890	1,830	1,850	10,300	231.25
2002-05-29	1,920	1,920	1,860	1,890	18,500	236.25
2002-05-28	1,900	1,910	1,880	1,910	26,900	238.75
2002-05-27	1,880	1,890	1,850	1,880	27,500	235
2002-05-24	1,790	1,880	1,770	1,870	68,000	233.75
2002-05-23	1,760	1,800	1,730	1,760	26,700	220
2002-05-22	1,780	1,780	1,750	1,750	34,400	218.75
2002-05-21	1,730	1,830	1,700	1,750	128,800	218.75
2002-05-20	1,700	1,760	1,690	1,730	55,400	216.25
2002-05-17	1,660	1,700	1,650	1,660	60,500	207.50
2002-05-16	1,690	1,690	1,650	1,650	28,100	206.25
2002-05-15	1,710	1,730	1,700	1,710	25,200	213.75
2002-05-14	1,750	1,750	1,700	1,710	44,500	213.75
2002-05-13	1,790	1,790	1,730	1,730	22,400	216.25
2002-05-10	1,750	1,800	1,750	1,800	30,400	225
2002-05-09	1,770	1,790	1,730	1,750	17,800	218.75
2002-05-08	1,780	1,780	1,740	1,750	12,900	218.75
2002-05-07	1,800	1,810	1,770	1,780	9,000	222.50
2002-05-02	1,830	1,840	1,800	1,800	12,800	225
2002-05-01	1,860	1,860	1,810	1,810	13,500	226.25
2002-04-30	1,820	1,850	1,810	1,840	9,700	230
2002-04-26	1,880	1,880	1,800	1,820	11,100	227.50
2002-04-25	1,910	1,910	1,830	1,840	17,200	230
2002-04-24	1,850	1,890	1,820	1,890	25,100	236.25
2002-04-23	1,880	1,880	1,820	1,850	9,700	231.25
2002-04-22	1,880	1,880	1,840	1,870	9,400	233.75
2002-04-19	1,810	1,880	1,790	1,880	30,900	235
2002-04-18	1,810	1,810	1,780	1,790	15,700	223.75
2002-04-17	1,820	1,840	1,810	1,820	15,000	227.50
2002-04-16	1,850	1,850	1,800	1,810	15,100	226.25
2002-04-15	1,820	1,860	1,800	1,820	18,900	227.50
2002-04-12	1,820	1,840	1,770	1,820	36,600	227.50
2002-04-11	1,860	1,900	1,850	1,880	15,600	235
2002-04-10	1,880	1,880	1,840	1,860	11,000	232.50
2002-04-09	1,920	1,920	1,850	1,850	20,700	231.25
2002-04-08	1,920	1,930	1,860	1,920	28,800	240
2002-04-05	1,900	1,950	1,890	1,910	38,800	238.75
2002-04-04	1,900	1,910	1,860	1,900	38,600	237.50
2002-04-03	1,850	1,900	1,850	1,870	10,300	233.75
2002-04-02	1,880	1,900	1,850	1,890	8,900	236.25
2002-04-01	2,000	2,000	1,890	1,910	28,200	238.75
2002-03-29	2,030	2,030	1,900	1,980	17,200	247.50
2002-03-28	2,020	2,040	1,980	2,030	34,900	253.75
2002-03-27	1,950	2,000	1,910	2,000	32,100	250
2002-03-26	1,950	2,000	1,900	1,950	55,500	243.75
2002-03-25	1,930	1,960	1,900	1,960	65,200	245
2002-03-22	1,800	1,860	1,800	1,840	50,400	230
2002-03-20	1,790	1,840	1,770	1,790	52,600	223.75
2002-03-19	1,780	1,780	1,750	1,750	38,700	218.75
2002-03-18	1,810	1,810	1,770	1,780	31,200	222.50
2002-03-15	1,790	1,890	1,780	1,790	32,300	223.75
2002-03-14	1,790	1,800	1,750	1,780	28,800	222.50
2002-03-13	1,900	1,900	1,780	1,800	31,700	225
2002-03-12	1,910	1,920	1,860	1,900	54,900	237.50
2002-03-11	1,900	1,910	1,850	1,900	52,400	237.50
2002-03-08	1,950	1,960	1,900	1,900	73,200	237.50
2002-03-07	1,820	1,900	1,800	1,900	59,200	237.50
2002-03-06	1,770	1,800	1,770	1,790	25,800	223.75
2002-03-05	1,810	1,840	1,760	1,780	41,700	222.50
2002-03-04	1,830	1,850	1,770	1,790	62,800	223.75
2002-03-01	1,710	1,790	1,670	1,770	155,000	221.25
2002-02-28	1,590	1,690	1,580	1,680	149,300	210
2002-02-27	1,540	1,560	1,450	1,550	144,300	193.75
2002-02-26	1,630	1,640	1,550	1,600	29,700	200
2002-02-25	1,730	1,730	1,600	1,680	41,700	210
2002-02-22	1,770	1,790	1,600	1,700	45,600	212.50
2002-02-21	1,730	1,750	1,720	1,750	5,800	218.75
2002-02-20	1,790	1,800	1,720	1,750	5,900	218.75
2002-02-19	1,770	1,800	1,750	1,790	5,800	223.75
2002-02-18	1,700	1,800	1,700	1,780	7,100	222.50
2002-02-15	1,750	1,750	1,690	1,690	31,800	211.25
2002-02-14	1,750	1,760	1,680	1,750	23,600	218.75
2002-02-13	1,790	1,800	1,750	1,750	14,600	218.75
2002-02-12	1,840	1,850	1,780	1,790	26,500	223.75
2002-02-08	1,800	1,850	1,790	1,840	14,800	230
2002-02-07	1,720	1,800	1,720	1,790	8,800	223.75
2002-02-06	1,730	1,740	1,700	1,740	5,400	217.50
2002-02-05	1,750	1,760	1,700	1,740	18,000	217.50
2002-02-04	1,840	1,840	1,790	1,790	26,600	223.75
2002-02-01	1,790	1,890	1,790	1,840	26,300	230
2002-01-31	1,860	1,870	1,790	1,790	26,100	223.75
2002-01-30	1,900	1,940	1,900	1,900	28,500	237.50
2002-01-29	1,930	1,930	1,900	1,930	16,500	241.25
2002-01-28	2,000	2,000	1,960	1,960	36,000	245
2002-01-25	2,080	2,120	1,990	2,090	52,800	261.25
2002-01-24	2,060	2,120	2,020	2,120	8,100	265
2002-01-23	2,140	2,150	2,060	2,060	9,500	257.50
2002-01-22	2,160	2,200	2,100	2,150	15,500	268.75
2002-01-21	2,100	2,150	2,100	2,150	4,000	268.75
2002-01-18	2,100	2,100	2,080	2,090	11,600	261.25
2002-01-17	2,140	2,140	2,100	2,100	5,300	262.50
2002-01-16	2,180	2,180	2,150	2,160	9,300	270
2002-01-15	2,200	2,200	2,170	2,180	3,000	272.50
2002-01-11	2,200	2,200	2,170	2,170	4,200	271.25
2002-01-10	2,240	2,250	2,180	2,180	5,500	272.50
2002-01-09	2,250	2,290	2,210	2,210	25,700	276.25
2002-01-08	2,310	2,340	2,250	2,250	15,500	281.25
2002-01-07	2,350	2,350	2,310	2,350	2,300	293.75
2002-01-04	2,440	2,440	2,320	2,350	4,400	293.75

分割・併合履歴： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株

2024年05月
日	月	火	水	木	金	土
« 04月30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

7458 (株)第一興商 の時系列データ [2002年度]

7458 (株)第一興商の時系列データ [2002年度]