7502 (株)プラザホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-27	560	560	530	530	600	883.33
2002-12-25	530	590	530	590	1,600	983.33
2002-12-24	616	616	610	610	900	1,016.67
2002-12-20	531	557	531	536	1,400	893.33
2002-12-19	550	550	540	540	200	900
2002-12-18	545	620	545	620	300	1,033.33
2002-12-17	635	635	635	635	100	1,058.33
2002-12-16	620	620	550	550	900	916.67
2002-12-13	630	630	630	630	1,500	1,050
2002-12-12	640	640	640	640	2,500	1,066.67
2002-12-11	530	550	530	550	400	916.67
2002-12-10	510	510	510	510	800	850
2002-12-09	530	530	530	530	100	883.33
2002-12-06	600	600	600	600	100	1,000
2002-12-05	650	650	601	601	700	1,001.67
2002-12-04	590	590	590	590	100	983.33
2002-12-03	699	699	690	690	1,400	1,150
2002-12-02	670	730	670	700	3,000	1,166.67
2002-11-29	572	670	572	670	3,100	1,116.67
2002-11-28	495	570	495	570	8,600	950
2002-11-27	495	495	485	490	1,200	816.67
2002-11-26	505	505	490	491	2,200	818.33
2002-11-25	509	509	500	500	1,800	833.33
2002-11-22	510	519	510	510	4,000	850
2002-11-21	455	470	425	470	800	783.33
2002-11-20	497	497	457	472	2,300	786.67
2002-11-19	519	519	500	500	6,400	833.33
2002-11-18	570	570	560	560	2,800	933.33
2002-11-15	515	520	500	520	4,800	866.67
2002-11-14	510	510	500	505	700	841.67
2002-11-13	500	510	500	510	800	850
2002-11-12	520	520	500	500	2,500	833.33
2002-11-11	539	539	501	532	2,400	886.67
2002-11-08	580	580	540	550	800	916.67
2002-11-07	640	640	599	599	2,300	998.33
2002-11-06	652	652	640	640	1,100	1,066.67
2002-11-05	685	685	652	652	1,700	1,086.67
2002-11-01	650	650	650	650	100	1,083.33
2002-10-31	650	651	650	651	200	1,085
2002-10-30	690	699	660	699	1,200	1,165
2002-10-29	680	699	660	697	1,200	1,161.67
2002-10-28	686	695	680	695	6,300	1,158.33
2002-10-25	688	688	688	688	200	1,146.67
2002-10-24	690	690	689	689	3,100	1,148.33
2002-10-23	671	671	671	671	100	1,118.33
2002-10-22	670	670	670	670	900	1,116.67
2002-10-21	650	700	650	690	1,100	1,150
2002-10-18	700	700	640	640	1,700	1,066.67
2002-10-17	700	700	700	700	700	1,166.67
2002-10-16	715	715	715	715	200	1,191.67
2002-10-15	720	720	720	720	1,300	1,200
2002-10-11	700	700	690	700	1,400	1,166.67
2002-10-10	670	670	666	670	800	1,116.67
2002-10-09	690	690	690	690	100	1,150
2002-10-08	719	719	700	700	1,300	1,166.67
2002-10-07	680	729	680	729	2,300	1,215
2002-10-04	650	680	650	680	3,100	1,133.33
2002-10-03	650	660	650	650	1,200	1,083.33
2002-10-02	680	680	630	650	4,600	1,083.33
2002-10-01	723	723	700	700	2,700	1,166.67
2002-09-30	721	730	716	726	2,800	1,210
2002-09-27	750	755	720	720	2,000	1,200
2002-09-26	820	820	735	756	2,500	1,260
2002-09-25	850	850	820	820	1,100	1,366.67
2002-09-24	899	899	851	852	4,100	1,420
2002-09-20	910	910	900	900	1,500	1,500
2002-09-19	904	904	901	901	1,700	1,501.67
2002-09-18	922	930	902	902	4,000	1,503.33
2002-09-17	955	960	920	920	4,000	1,533.33
2002-09-13	945	955	940	955	11,100	1,591.67
2002-09-12	912	915	904	915	3,400	1,525
2002-09-11	940	940	900	900	2,400	1,500
2002-09-10	882	930	882	910	3,100	1,516.67
2002-09-09	920	940	890	890	1,700	1,483.33
2002-09-06	890	960	890	960	8,900	1,600
2002-09-05	920	920	920	920	1,300	1,533.33
2002-09-04	950	950	880	930	4,500	1,550
2002-09-03	990	990	980	980	2,300	1,633.33
2002-09-02	1,040	1,040	970	1,000	9,200	1,666.67
2002-08-30	990	1,000	900	990	14,200	1,650
2002-08-29	830	960	820	960	13,700	1,600
2002-08-28	940	940	860	860	22,400	1,433.33
2002-08-27	1,000	1,000	910	960	76,100	1,600
2002-08-26	801	900	801	900	41,200	1,500
2002-08-23	800	815	766	815	51,200	1,358.33
2002-08-22	620	715	620	715	47,400	1,191.67
2002-08-21	610	615	605	615	9,800	1,025
2002-08-20	622	630	610	610	6,300	1,016.67
2002-08-19	615	650	615	620	21,300	1,033.33
2002-08-16	620	620	615	620	7,200	1,033.33
2002-08-15	620	620	610	615	3,000	1,025
2002-08-14	620	620	605	605	2,000	1,008.33
2002-08-13	625	630	610	625	1,700	1,041.67
2002-08-12	631	640	630	631	5,600	1,051.67
2002-08-09	650	650	640	650	4,300	1,083.33
2002-08-08	700	700	650	660	7,400	1,100
2002-08-07	660	675	660	670	3,600	1,116.67
2002-08-06	651	660	643	660	8,500	1,100
2002-08-05	700	700	680	681	4,000	1,135
2002-08-02	740	740	700	720	5,900	1,200
2002-08-01	785	785	730	740	15,200	1,233.33
2002-07-31	761	790	760	785	4,800	1,308.33
2002-07-30	752	780	752	765	4,400	1,275
2002-07-29	800	800	750	750	6,000	1,250
2002-07-26	840	840	820	820	1,900	1,366.67
2002-07-25	831	850	831	840	3,800	1,400
2002-07-24	821	850	810	820	6,100	1,366.67
2002-07-23	850	880	840	860	8,700	1,433.33
2002-07-22	945	945	900	900	3,900	1,500
2002-07-19	950	955	945	950	9,900	1,583.33
2002-07-18	990	990	955	955	5,900	1,591.67
2002-07-17	987	988	980	980	4,300	1,633.33
2002-07-16	990	990	985	985	3,900	1,641.67
2002-07-15	1,020	1,030	980	985	11,800	1,641.67
2002-07-12	1,000	1,020	1,000	1,020	5,100	1,700
2002-07-11	1,030	1,030	990	1,000	11,300	1,666.67
2002-07-10	1,080	1,100	1,030	1,030	4,100	1,716.67
2002-07-09	1,140	1,140	1,100	1,120	5,700	1,866.67
2002-07-08	1,170	1,180	1,130	1,140	6,000	1,900
2002-07-05	1,120	1,150	1,120	1,130	11,300	1,883.33
2002-07-04	1,170	1,170	1,090	1,100	28,200	1,833.33
2002-07-03	1,240	1,240	1,200	1,200	7,500	2,000
2002-07-02	1,290	1,290	1,250	1,250	5,400	2,083.33
2002-07-01	1,390	1,390	1,300	1,300	5,000	2,166.67
2002-06-28	1,300	1,400	1,300	1,400	2,200	2,333.33
2002-06-27	1,300	1,300	1,300	1,300	200	2,166.67
2002-06-26	1,290	1,290	1,290	1,290	700	2,150
2002-06-25	1,320	1,320	1,250	1,300	1,300	2,166.67
2002-06-24	1,330	1,330	1,310	1,330	1,300	2,216.67
2002-06-21	1,220	1,290	1,220	1,290	7,700	2,150
2002-06-20	1,180	1,240	1,160	1,240	1,000	2,066.67
2002-06-19	1,260	1,260	1,180	1,200	4,800	2,000
2002-06-18	1,260	1,260	1,200	1,200	8,800	2,000
2002-06-17	1,220	1,260	1,180	1,220	15,100	2,033.33
2002-06-14	1,200	1,200	1,150	1,200	13,000	2,000
2002-06-13	1,230	1,230	1,190	1,190	2,700	1,983.33
2002-06-12	1,290	1,290	1,240	1,240	3,400	2,066.67
2002-06-11	1,330	1,340	1,280	1,290	5,300	2,150
2002-06-10	1,300	1,320	1,300	1,320	3,600	2,200
2002-06-07	1,340	1,350	1,300	1,300	8,500	2,166.67
2002-06-06	1,390	1,390	1,300	1,340	5,400	2,233.33
2002-06-05	1,390	1,440	1,390	1,390	1,100	2,316.67
2002-06-04	1,340	1,350	1,340	1,340	2,700	2,233.33
2002-06-03	1,400	1,400	1,330	1,330	3,000	2,216.67
2002-05-31	1,500	1,500	1,400	1,400	4,000	2,333.33
2002-05-30	1,550	1,550	1,550	1,550	100	2,583.33
2002-05-29	1,580	1,580	1,580	1,580	1,100	2,633.33
2002-05-28	1,640	1,640	1,590	1,590	900	2,650
2002-05-27	1,650	1,650	1,580	1,580	400	2,633.33
2002-05-24	1,650	1,650	1,580	1,640	700	2,733.33
2002-05-23	1,600	1,600	1,600	1,600	3,500	2,666.67
2002-05-22	1,550	1,580	1,550	1,580	1,000	2,633.33
2002-05-21	1,660	1,660	1,660	1,660	100	2,766.67
2002-05-20	1,510	1,510	1,510	1,510	100	2,516.67
2002-05-16	1,600	1,600	1,600	1,600	1,100	2,666.67
2002-05-15	1,600	1,600	1,600	1,600	1,000	2,666.67
2002-05-14	1,490	1,490	1,490	1,490	5,900	2,483.33
2002-05-10	1,540	1,540	1,540	1,540	500	2,566.67
2002-05-09	1,570	1,570	1,530	1,540	1,800	2,566.67
2002-05-08	1,600	1,600	1,600	1,600	100	2,666.67
2002-05-07	1,600	1,600	1,600	1,600	600	2,666.67
2002-05-02	1,680	1,740	1,600	1,600	1,600	2,666.67
2002-05-01	1,620	1,620	1,620	1,620	500	2,700
2002-04-30	1,690	1,690	1,650	1,680	10,200	2,800
2002-04-25	1,700	1,700	1,700	1,700	400	2,833.33
2002-04-24	1,700	1,700	1,700	1,700	1,100	2,833.33
2002-04-23	1,700	1,700	1,700	1,700	200	2,833.33
2002-04-22	1,700	1,700	1,680	1,700	1,000	2,833.33
2002-04-19	1,710	1,710	1,700	1,700	4,300	2,833.33
2002-04-18	1,710	1,710	1,700	1,710	800	2,850
2002-04-17	1,720	1,720	1,700	1,700	1,300	2,833.33
2002-04-16	1,720	1,720	1,720	1,720	100	2,866.67
2002-04-15	1,750	1,750	1,710	1,710	1,100	2,850
2002-04-12	1,790	1,790	1,700	1,700	2,700	2,833.33
2002-04-11	1,780	1,800	1,700	1,800	5,600	3,000
2002-04-10	1,820	1,820	1,800	1,800	14,200	3,000
2002-04-09	1,790	1,790	1,790	1,790	300	2,983.33
2002-04-08	1,770	1,770	1,750	1,760	900	2,933.33
2002-04-05	1,760	1,790	1,700	1,700	9,300	2,833.33
2002-04-04	1,740	1,750	1,660	1,700	3,600	2,833.33
2002-04-03	1,700	1,710	1,660	1,680	16,700	2,800
2002-04-02	1,770	1,790	1,700	1,760	1,000	2,933.33
2002-04-01	1,910	1,910	1,700	1,730	7,100	2,883.33
2002-03-29	2,170	2,200	1,960	1,960	3,200	3,266.67
2002-03-28	2,000	2,050	1,980	2,050	3,000	3,416.67
2002-03-26	2,200	2,200	2,200	2,200	400	3,666.67
2002-03-25	2,200	2,300	2,200	2,300	2,000	3,833.33
2002-03-22	2,270	2,400	2,270	2,400	2,300	4,000
2002-03-20	2,250	2,300	2,200	2,270	4,100	3,783.33
2002-03-19	2,300	2,300	2,300	2,300	4,100	3,833.33
2002-03-18	2,200	2,350	2,200	2,300	23,000	3,833.33
2002-03-15	2,350	2,350	2,220	2,220	2,800	3,700
2002-03-14	2,300	2,400	2,200	2,400	11,200	4,000
2002-03-13	2,600	2,600	2,490	2,490	3,000	4,150
2002-03-12	2,550	2,600	2,500	2,600	1,800	4,333.33
2002-03-11	2,650	2,650	2,450	2,450	1,200	4,083.33
2002-03-08	2,700	2,800	2,600	2,600	5,400	4,333.33
2002-03-07	2,370	2,700	2,370	2,700	4,300	4,500
2002-03-06	2,120	2,300	2,120	2,300	2,100	3,833.33
2002-03-05	2,000	2,090	2,000	2,090	700	3,483.33
2002-03-04	1,970	2,000	1,970	2,000	300	3,333.33
2002-03-01	1,900	1,970	1,900	1,970	1,000	3,283.33
2002-02-28	1,850	1,900	1,800	1,900	1,200	3,166.67
2002-02-27	1,760	1,760	1,760	1,760	1,100	2,933.33
2002-02-26	1,700	1,750	1,700	1,750	1,300	2,916.67
2002-02-25	1,700	1,710	1,690	1,690	2,200	2,816.67
2002-02-22	1,730	1,730	1,730	1,730	400	2,883.33
2002-02-21	1,690	1,690	1,680	1,690	5,300	2,816.67
2002-02-20	1,700	1,700	1,690	1,690	4,100	2,816.67
2002-02-19	1,710	1,710	1,690	1,690	6,500	2,816.67
2002-02-18	1,710	1,720	1,690	1,720	14,700	2,866.67
2002-02-15	1,730	1,730	1,700	1,700	6,000	2,833.33
2002-02-14	1,720	1,730	1,700	1,700	9,200	2,833.33
2002-02-13	1,700	1,710	1,700	1,710	2,500	2,850
2002-02-12	1,730	1,730	1,700	1,700	1,800	2,833.33
2002-02-08	1,700	1,710	1,700	1,710	1,100	2,850
2002-02-07	1,700	1,700	1,670	1,670	2,600	2,783.33
2002-02-05	1,750	1,750	1,700	1,700	3,600	2,833.33
2002-02-04	1,700	1,700	1,700	1,700	1,900	2,833.33
2002-02-01	1,700	1,700	1,700	1,700	2,000	2,833.33
2002-01-31	1,690	1,690	1,690	1,690	300	2,816.67
2002-01-30	1,690	1,700	1,680	1,680	9,500	2,800
2002-01-29	1,690	1,700	1,680	1,680	5,400	2,800
2002-01-28	1,690	1,690	1,690	1,690	300	2,816.67
2002-01-25	1,700	1,700	1,700	1,700	1,000	2,833.33
2002-01-24	1,850	1,850	1,750	1,750	500	2,916.67
2002-01-22	1,840	1,840	1,840	1,840	100	3,066.67
2002-01-18	1,800	1,800	1,750	1,780	800	2,966.67
2002-01-15	1,980	1,980	1,980	1,980	1,700	3,300
2002-01-11	1,780	1,780	1,780	1,780	100	2,966.67
2002-01-10	1,750	1,780	1,750	1,780	3,500	2,966.67
2002-01-09	1,690	1,690	1,690	1,690	800	2,816.67
2002-01-04	1,880	1,880	1,710	1,710	700	2,850

分割・併合履歴： [2023-09-28]5株→1株 [2014-03-27]1株→3株 [1996-09-25]1株→1.3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

7502 (株)プラザホールディングス の時系列データ [2002年度]

7502 (株)プラザホールディングスの時系列データ [2002年度]