7463 (株)アドヴァングループの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	860	860	840	840	12,400	420
2002-12-27	832	840	829	840	19,700	420
2002-12-26	817	837	817	833	8,100	416.50
2002-12-25	800	818	800	816	13,500	408
2002-12-24	798	820	798	813	15,000	406.50
2002-12-20	825	835	820	828	17,700	414
2002-12-19	820	820	801	815	22,600	407.50
2002-12-18	860	865	847	850	28,000	425
2002-12-17	853	865	851	858	32,100	429
2002-12-16	863	864	860	863	6,600	431.50
2002-12-13	860	873	859	873	40,800	436.50
2002-12-12	850	866	849	865	7,500	432.50
2002-12-11	860	871	860	860	16,300	430
2002-12-10	854	880	854	880	8,100	440
2002-12-09	850	865	850	864	13,700	432
2002-12-06	854	866	854	860	26,400	430
2002-12-05	886	888	874	874	22,600	437
2002-12-04	860	898	860	886	18,700	443
2002-12-03	860	880	860	875	24,400	437.50
2002-12-02	855	863	855	860	32,400	430
2002-11-29	860	870	860	860	33,800	430
2002-11-28	822	866	821	861	28,900	430.50
2002-11-27	781	830	780	820	32,600	410
2002-11-26	796	797	784	791	22,700	395.50
2002-11-25	761	786	750	786	25,200	393
2002-11-22	761	763	755	761	19,100	380.50
2002-11-21	758	768	750	750	16,300	375
2002-11-20	735	756	735	750	40,900	375
2002-11-19	710	769	710	740	34,600	370
2002-11-18	700	733	699	720	43,100	360
2002-11-15	700	716	700	709	24,500	354.50
2002-11-14	700	710	698	702	62,400	351
2002-11-13	710	716	687	702	48,600	351
2002-11-12	686	725	680	718	42,700	359
2002-11-11	782	786	702	706	40,200	353
2002-11-08	789	805	789	802	28,400	401
2002-11-07	800	800	795	799	29,800	399.50
2002-11-06	770	804	770	791	28,100	395.50
2002-11-05	750	780	745	780	21,600	390
2002-11-01	776	780	749	750	23,800	375
2002-10-31	805	805	776	776	18,800	388
2002-10-30	799	832	789	800	24,900	400
2002-10-29	810	818	800	808	42,900	404
2002-10-28	810	815	770	815	46,500	407.50
2002-10-25	800	825	799	825	30,200	412.50
2002-10-24	837	837	800	800	20,800	400
2002-10-23	821	851	821	847	10,200	423.50
2002-10-22	855	855	849	851	20,800	425.50
2002-10-21	840	854	840	852	16,000	426
2002-10-18	850	857	842	849	19,400	424.50
2002-10-17	873	873	852	860	13,600	430
2002-10-16	883	892	850	863	25,000	431.50
2002-10-15	888	898	880	893	12,800	446.50
2002-10-11	845	868	845	868	8,500	434
2002-10-10	826	861	826	853	19,400	426.50
2002-10-09	880	887	829	829	18,900	414.50
2002-10-08	890	899	871	889	16,100	444.50
2002-10-07	910	910	895	900	11,300	450
2002-10-04	900	904	895	904	11,800	452
2002-10-03	890	906	890	900	24,200	450
2002-10-02	900	900	890	890	6,900	445
2002-10-01	920	920	883	890	13,000	445
2002-09-30	950	950	933	950	12,500	475
2002-09-27	957	957	941	950	17,200	475
2002-09-26	929	939	926	927	9,600	463.50
2002-09-25	926	939	910	910	10,800	455
2002-09-24	939	939	918	925	13,800	462.50
2002-09-20	900	925	894	920	21,300	460
2002-09-19	880	912	880	900	31,100	450
2002-09-18	852	870	848	870	30,100	435
2002-09-17	840	880	835	848	62,700	424
2002-09-13	849	868	840	845	94,000	422.50
2002-09-12	910	927	890	919	9,600	459.50
2002-09-11	930	930	896	900	10,900	450
2002-09-10	885	919	885	919	17,700	459.50
2002-09-09	860	881	860	880	8,200	440
2002-09-06	882	887	842	870	17,700	435
2002-09-05	890	909	888	896	17,400	448
2002-09-04	912	921	900	907	19,900	453.50
2002-09-03	974	975	927	932	18,000	466
2002-09-02	965	978	965	975	9,400	487.50
2002-08-30	977	982	970	972	12,200	486
2002-08-29	976	983	975	975	10,000	487.50
2002-08-28	985	990	975	990	9,500	495
2002-08-27	981	999	980	985	9,700	492.50
2002-08-26	980	1,000	977	1,000	13,200	500
2002-08-23	990	1,000	971	990	10,000	495
2002-08-22	990	1,000	969	1,000	17,800	500
2002-08-21	995	999	981	999	8,600	499.50
2002-08-20	983	993	970	993	8,200	496.50
2002-08-19	1,000	1,005	981	983	14,500	491.50
2002-08-16	997	1,000	978	1,000	8,400	500
2002-08-15	1,000	1,000	992	999	5,600	499.50
2002-08-14	977	990	968	990	12,300	495
2002-08-13	960	992	960	982	4,600	491
2002-08-12	991	995	966	969	12,600	484.50
2002-08-09	1,000	1,008	990	1,000	26,900	500
2002-08-08	988	1,001	988	990	23,900	495
2002-08-07	982	987	978	978	14,900	489
2002-08-06	974	994	970	980	8,500	490
2002-08-05	975	1,000	974	982	11,900	491
2002-08-02	1,009	1,009	980	1,008	21,000	504
2002-08-01	1,030	1,031	1,002	1,010	19,400	505
2002-07-31	1,088	1,088	1,050	1,050	28,600	525
2002-07-30	1,068	1,068	1,043	1,059	15,300	529.50
2002-07-29	1,030	1,090	1,010	1,090	53,300	545
2002-07-26	1,010	1,030	951	1,030	30,100	515
2002-07-25	1,017	1,017	976	1,014	27,200	507
2002-07-24	981	981	958	958	26,800	479
2002-07-23	966	996	961	989	10,700	494.50
2002-07-22	971	981	960	966	28,900	483
2002-07-19	1,020	1,020	991	991	24,100	495.50
2002-07-18	1,029	1,039	1,000	1,005	35,600	502.50
2002-07-17	1,030	1,030	990	999	45,300	499.50
2002-07-16	1,055	1,055	1,020	1,040	55,300	520
2002-07-15	1,081	1,082	1,040	1,060	17,900	530
2002-07-12	1,100	1,100	1,080	1,081	15,200	540.50
2002-07-11	1,108	1,108	1,080	1,092	42,700	546
2002-07-10	1,120	1,127	1,110	1,121	32,200	560.50
2002-07-09	1,100	1,139	1,100	1,139	94,900	569.50
2002-07-08	1,042	1,100	1,042	1,080	168,300	540
2002-07-05	1,264	1,264	1,240	1,242	7,700	621
2002-07-04	1,252	1,262	1,220	1,220	12,600	610
2002-07-03	1,208	1,280	1,208	1,243	15,700	621.50
2002-07-02	1,235	1,235	1,205	1,225	12,300	612.50
2002-07-01	1,210	1,225	1,209	1,220	10,200	610
2002-06-28	1,211	1,235	1,203	1,206	34,600	603
2002-06-27	1,215	1,221	1,205	1,205	10,300	602.50
2002-06-26	1,236	1,236	1,210	1,229	17,600	614.50
2002-06-25	1,286	1,286	1,222	1,232	25,300	616
2002-06-24	1,205	1,268	1,205	1,260	11,900	630
2002-06-21	1,241	1,290	1,221	1,265	29,600	632.50
2002-06-20	1,190	1,272	1,190	1,261	28,000	630.50
2002-06-19	1,280	1,280	1,239	1,239	22,200	619.50
2002-06-18	1,290	1,317	1,290	1,299	33,600	649.50
2002-06-17	1,330	1,349	1,249	1,270	28,500	635
2002-06-14	1,400	1,400	1,325	1,332	80,900	666
2002-06-13	1,368	1,368	1,325	1,325	15,000	662.50
2002-06-12	1,370	1,387	1,351	1,353	18,200	676.50
2002-06-11	1,370	1,410	1,370	1,405	18,800	702.50
2002-06-10	1,388	1,400	1,365	1,371	14,500	685.50
2002-06-07	1,381	1,412	1,372	1,392	18,000	696
2002-06-06	1,381	1,434	1,374	1,401	75,900	700.50
2002-06-05	1,401	1,410	1,400	1,401	25,300	700.50
2002-06-04	1,419	1,419	1,400	1,410	32,000	705
2002-06-03	1,420	1,420	1,395	1,417	31,800	708.50
2002-05-31	1,411	1,422	1,391	1,391	43,000	695.50
2002-05-30	1,424	1,425	1,400	1,423	66,100	711.50
2002-05-29	1,408	1,427	1,391	1,427	109,000	713.50
2002-05-28	1,410	1,410	1,351	1,357	45,300	678.50
2002-05-27	1,385	1,418	1,373	1,396	87,500	698
2002-05-24	1,355	1,365	1,340	1,360	43,500	680
2002-05-23	1,342	1,354	1,342	1,344	12,700	672
2002-05-22	1,345	1,370	1,335	1,341	19,900	670.50
2002-05-21	1,359	1,364	1,326	1,355	52,600	677.50
2002-05-20	1,330	1,389	1,330	1,345	31,700	672.50
2002-05-17	1,370	1,420	1,315	1,323	56,200	661.50
2002-05-16	1,355	1,360	1,325	1,360	24,100	680
2002-05-15	1,315	1,355	1,300	1,320	28,200	660
2002-05-14	1,280	1,300	1,280	1,289	19,800	644.50
2002-05-13	1,319	1,319	1,282	1,290	18,800	645
2002-05-10	1,341	1,360	1,305	1,317	16,600	658.50
2002-05-09	1,373	1,373	1,340	1,340	17,000	670
2002-05-08	1,370	1,375	1,292	1,330	34,300	665
2002-05-07	1,387	1,390	1,345	1,354	33,200	677
2002-05-02	1,419	1,419	1,380	1,383	83,700	691.50
2002-05-01	1,384	1,420	1,371	1,416	117,800	708
2002-04-30	1,359	1,393	1,359	1,385	95,400	692.50
2002-04-26	1,337	1,349	1,331	1,339	108,900	669.50
2002-04-25	1,392	1,392	1,290	1,311	184,900	655.50
2002-04-24	1,229	1,240	1,225	1,232	24,100	616
2002-04-23	1,240	1,245	1,210	1,230	15,900	615
2002-04-22	1,230	1,250	1,230	1,250	12,200	625
2002-04-19	1,239	1,240	1,201	1,229	19,500	614.50
2002-04-18	1,245	1,248	1,238	1,238	23,000	619
2002-04-17	1,249	1,250	1,240	1,245	24,100	622.50
2002-04-16	1,216	1,238	1,209	1,231	16,300	615.50
2002-04-15	1,230	1,230	1,196	1,216	12,100	608
2002-04-12	1,235	1,241	1,180	1,196	29,100	598
2002-04-11	1,270	1,270	1,234	1,235	7,900	617.50
2002-04-10	1,239	1,269	1,239	1,269	7,800	634.50
2002-04-09	1,240	1,251	1,233	1,239	8,700	619.50
2002-04-08	1,260	1,279	1,245	1,268	21,000	634
2002-04-05	1,250	1,285	1,250	1,255	36,100	627.50
2002-04-04	1,253	1,288	1,250	1,266	41,600	633
2002-04-03	1,214	1,233	1,201	1,233	17,700	616.50
2002-04-02	1,218	1,219	1,200	1,210	33,300	605
2002-04-01	1,222	1,240	1,218	1,229	13,700	614.50
2002-03-29	1,260	1,260	1,216	1,216	16,900	608
2002-03-28	1,245	1,245	1,220	1,220	19,600	610
2002-03-27	1,257	1,258	1,234	1,245	17,600	622.50
2002-03-26	1,290	1,291	1,230	1,258	17,400	629
2002-03-25	1,300	1,329	1,290	1,305	30,900	652.50
2002-03-22	1,275	1,290	1,272	1,290	36,500	645
2002-03-20	1,280	1,282	1,261	1,272	36,000	636
2002-03-19	1,335	1,335	1,280	1,287	60,200	643.50
2002-03-18	1,337	1,348	1,270	1,294	60,500	647
2002-03-15	1,209	1,370	1,200	1,336	144,500	668
2002-03-14	1,160	1,197	1,130	1,189	70,100	594.50
2002-03-13	1,173	1,175	1,128	1,128	92,900	564
2002-03-12	1,207	1,207	1,171	1,173	111,900	586.50
2002-03-11	1,191	1,205	1,178	1,187	58,900	593.50
2002-03-08	1,176	1,198	1,171	1,171	69,700	585.50
2002-03-07	1,204	1,204	1,164	1,174	26,300	587
2002-03-06	1,200	1,209	1,152	1,156	16,000	578
2002-03-05	1,190	1,210	1,181	1,200	25,100	600
2002-03-04	1,173	1,199	1,173	1,182	18,600	591
2002-03-01	1,188	1,188	1,131	1,171	17,800	585.50
2002-02-28	1,160	1,170	1,120	1,130	24,900	565
2002-02-27	1,150	1,179	1,100	1,160	43,800	580
2002-02-26	1,199	1,199	1,147	1,150	21,000	575
2002-02-25	1,220	1,221	1,174	1,199	15,700	599.50
2002-02-22	1,240	1,240	1,200	1,220	31,600	610
2002-02-21	1,218	1,240	1,207	1,240	37,900	620
2002-02-20	1,190	1,210	1,190	1,207	19,600	603.50
2002-02-19	1,204	1,204	1,176	1,190	25,300	595
2002-02-18	1,175	1,217	1,175	1,204	14,700	602
2002-02-15	1,186	1,190	1,151	1,175	14,800	587.50
2002-02-14	1,110	1,178	1,110	1,146	42,300	573
2002-02-13	1,080	1,130	1,080	1,090	43,300	545
2002-02-12	1,090	1,127	1,066	1,075	34,100	537.50
2002-02-08	1,155	1,155	1,121	1,130	36,900	565
2002-02-07	1,159	1,160	1,150	1,155	16,000	577.50
2002-02-06	1,118	1,160	1,118	1,160	11,800	580
2002-02-05	1,125	1,180	1,115	1,180	14,100	590
2002-02-04	1,180	1,180	1,149	1,165	3,800	582.50
2002-02-01	1,180	1,199	1,180	1,180	8,000	590
2002-01-31	1,190	1,190	1,180	1,180	10,200	590
2002-01-30	1,180	1,190	1,180	1,190	5,500	595
2002-01-29	1,201	1,202	1,185	1,185	7,000	592.50
2002-01-28	1,201	1,210	1,200	1,210	19,900	605
2002-01-25	1,206	1,210	1,180	1,201	12,200	600.50
2002-01-24	1,205	1,224	1,205	1,220	8,800	610
2002-01-23	1,230	1,244	1,204	1,216	12,900	608
2002-01-22	1,259	1,270	1,240	1,257	10,700	628.50
2002-01-21	1,220	1,260	1,210	1,239	10,800	619.50
2002-01-18	1,262	1,262	1,212	1,260	13,500	630
2002-01-17	1,250	1,269	1,242	1,242	18,300	621
2002-01-16	1,267	1,288	1,260	1,285	8,400	642.50
2002-01-15	1,270	1,325	1,262	1,265	14,400	632.50
2002-01-11	1,341	1,341	1,266	1,271	15,200	635.50
2002-01-10	1,280	1,301	1,280	1,281	11,500	640.50
2002-01-09	1,306	1,366	1,299	1,329	8,000	664.50
2002-01-08	1,370	1,370	1,289	1,306	13,700	653
2002-01-07	1,374	1,397	1,374	1,390	7,500	695
2002-01-04	1,396	1,397	1,370	1,370	3,600	685

分割・併合履歴： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1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

7463 (株)アドヴァングループ の時系列データ [2002年度]

7463 (株)アドヴァングループの時系列データ [2002年度]