9603 (株)エイチ・アイ・エス 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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,228 | 1,228 | 1,210 | 1,210 | 4,700 | 403.33 |
| 2002-12-27 | 1,220 | 1,220 | 1,209 | 1,210 | 6,600 | 403.33 |
| 2002-12-26 | 1,200 | 1,220 | 1,200 | 1,210 | 5,200 | 403.33 |
| 2002-12-25 | 1,200 | 1,210 | 1,200 | 1,209 | 22,100 | 403 |
| 2002-12-24 | 1,265 | 1,265 | 1,190 | 1,200 | 21,100 | 400 |
| 2002-12-20 | 1,250 | 1,250 | 1,225 | 1,225 | 10,500 | 408.33 |
| 2002-12-19 | 1,207 | 1,250 | 1,200 | 1,230 | 15,000 | 410 |
| 2002-12-18 | 1,230 | 1,250 | 1,207 | 1,207 | 5,200 | 402.33 |
| 2002-12-17 | 1,247 | 1,250 | 1,230 | 1,230 | 9,600 | 410 |
| 2002-12-16 | 1,260 | 1,260 | 1,220 | 1,247 | 6,600 | 415.67 |
| 2002-12-13 | 1,361 | 1,361 | 1,250 | 1,260 | 14,000 | 420 |
| 2002-12-12 | 1,410 | 1,410 | 1,350 | 1,360 | 21,000 | 453.33 |
| 2002-12-11 | 1,500 | 1,500 | 1,450 | 1,460 | 15,100 | 486.67 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
