1904 大成温調(株) 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 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2002-12-27 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2002-12-26 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2002-12-25 | 200 | 220 | 198 | 220 | 27,000 | 440 |
| 2002-12-19 | 195 | 195 | 190 | 190 | 2,000 | 380 |
| 2002-12-18 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2002-12-17 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2002-12-16 | 190 | 208 | 190 | 200 | 39,000 | 400 |
| 2002-12-13 | 195 | 195 | 190 | 190 | 6,000 | 380 |
| 2002-12-12 | 190 | 195 | 190 | 190 | 11,000 | 380 |
| 2002-12-11 | 195 | 195 | 190 | 195 | 4,000 | 390 |
| 2002-12-10 | 195 | 195 | 195 | 195 | 6,000 | 390 |
| 2002-12-09 | 195 | 195 | 193 | 193 | 2,000 | 386 |
| 2002-12-06 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2002-12-03 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2002-12-02 | 185 | 185 | 182 | 185 | 4,000 | 370 |
| 2002-11-29 | 185 | 188 | 180 | 185 | 20,000 | 370 |
| 2002-11-28 | 185 | 185 | 185 | 185 | 6,000 | 370 |
| 2002-11-27 | 185 | 185 | 185 | 185 | 5,000 | 370 |
| 2002-11-26 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2002-11-25 | 185 | 191 | 175 | 185 | 44,000 | 370 |
| 2002-11-22 | 185 | 191 | 185 | 191 | 11,000 | 382 |
| 2002-11-21 | 180 | 190 | 180 | 190 | 7,000 | 380 |
| 2002-11-20 | 200 | 200 | 170 | 170 | 20,000 | 340 |
| 2002-11-19 | 215 | 215 | 197 | 200 | 9,000 | 400 |
| 2002-11-15 | 220 | 234 | 210 | 220 | 53,000 | 440 |
| 2002-11-14 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2002-11-11 | 209 | 210 | 209 | 210 | 4,000 | 420 |
| 2002-11-08 | 210 | 210 | 205 | 205 | 7,000 | 410 |
| 2002-11-07 | 210 | 215 | 210 | 215 | 2,000 | 430 |
| 2002-11-06 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2002-11-05 | 225 | 225 | 220 | 220 | 12,000 | 440 |
| 2002-11-01 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2002-10-31 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2002-10-30 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2002-10-28 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2002-10-25 | 220 | 243 | 220 | 240 | 23,000 | 480 |
| 2002-10-24 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2002-10-23 | 215 | 225 | 215 | 215 | 5,000 | 430 |
| 2002-10-18 | 220 | 240 | 220 | 230 | 4,000 | 460 |
| 2002-10-15 | 220 | 252 | 220 | 240 | 50,000 | 480 |
| 2002-10-11 | 225 | 225 | 218 | 218 | 3,000 | 436 |
| 2002-10-10 | 230 | 230 | 222 | 222 | 8,000 | 444 |
| 2002-10-09 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2002-10-08 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2002-10-03 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2002-10-02 | 250 | 250 | 240 | 245 | 6,000 | 490 |
| 2002-10-01 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2002-09-30 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2002-09-27 | 245 | 245 | 235 | 240 | 3,000 | 480 |
| 2002-09-25 | 260 | 260 | 250 | 250 | 14,000 | 500 |
| 2002-09-20 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2002-09-19 | 245 | 250 | 245 | 250 | 2,000 | 500 |
| 2002-09-18 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-09-17 | 250 | 260 | 245 | 250 | 37,000 | 500 |
| 2002-09-06 | 250 | 260 | 250 | 255 | 5,000 | 510 |
| 2002-09-05 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2002-09-03 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2002-08-30 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2002-08-29 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2002-08-28 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 2002-08-27 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2002-08-23 | 270 | 280 | 269 | 280 | 17,000 | 560 |
| 2002-08-22 | 270 | 270 | 270 | 270 | 21,000 | 540 |
| 2002-08-20 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2002-08-19 | 265 | 270 | 265 | 270 | 20,000 | 540 |
| 2002-08-16 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2002-08-15 | 270 | 270 | 265 | 265 | 26,000 | 530 |
| 2002-08-14 | 255 | 260 | 255 | 260 | 11,000 | 520 |
| 2002-08-12 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2002-08-09 | 260 | 260 | 255 | 260 | 5,000 | 520 |
| 2002-08-08 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2002-08-07 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 2002-08-02 | 270 | 270 | 256 | 256 | 3,000 | 512 |
| 2002-08-01 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2002-07-31 | 260 | 260 | 260 | 260 | 6,000 | 520 |
| 2002-07-30 | 270 | 270 | 260 | 260 | 25,000 | 520 |
| 2002-07-29 | 265 | 265 | 260 | 260 | 6,000 | 520 |
| 2002-07-26 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-07-25 | 270 | 296 | 270 | 285 | 58,000 | 570 |
| 2002-07-24 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2002-07-23 | 260 | 280 | 260 | 260 | 75,000 | 520 |
| 2002-07-22 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2002-07-19 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2002-07-18 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-07-16 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2002-07-15 | 250 | 275 | 250 | 250 | 44,000 | 500 |
| 2002-07-12 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-07-11 | 255 | 255 | 250 | 250 | 4,000 | 500 |
| 2002-07-10 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2002-07-09 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2002-07-08 | 260 | 260 | 245 | 250 | 12,000 | 500 |
| 2002-07-02 | 270 | 270 | 260 | 260 | 9,000 | 520 |
| 2002-07-01 | 250 | 250 | 245 | 250 | 2,000 | 500 |
| 2002-06-28 | 240 | 255 | 240 | 255 | 7,000 | 510 |
| 2002-06-25 | 255 | 270 | 250 | 255 | 27,000 | 510 |
| 2002-06-24 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2002-06-21 | 246 | 255 | 246 | 255 | 2,000 | 510 |
| 2002-06-20 | 255 | 255 | 250 | 250 | 9,000 | 500 |
| 2002-06-17 | 250 | 275 | 250 | 260 | 41,000 | 520 |
| 2002-06-14 | 255 | 260 | 255 | 260 | 2,000 | 520 |
| 2002-06-13 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2002-06-12 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2002-06-10 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-06-05 | 260 | 261 | 260 | 260 | 4,000 | 520 |
| 2002-06-04 | 270 | 270 | 250 | 260 | 5,000 | 520 |
| 2002-05-30 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2002-05-29 | 260 | 265 | 255 | 255 | 9,000 | 510 |
| 2002-05-28 | 255 | 265 | 255 | 265 | 6,000 | 530 |
| 2002-05-27 | 270 | 270 | 260 | 260 | 3,000 | 520 |
| 2002-05-24 | 265 | 280 | 265 | 280 | 21,000 | 560 |
| 2002-05-22 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2002-05-21 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2002-05-15 | 259 | 275 | 259 | 265 | 42,000 | 530 |
| 2002-05-14 | 265 | 265 | 260 | 260 | 2,000 | 520 |
| 2002-05-13 | 260 | 260 | 255 | 260 | 9,000 | 520 |
| 2002-05-08 | 250 | 265 | 250 | 265 | 4,000 | 530 |
| 2002-05-07 | 260 | 260 | 260 | 260 | 7,000 | 520 |
| 2002-04-26 | 255 | 260 | 255 | 260 | 5,000 | 520 |
| 2002-04-25 | 270 | 290 | 255 | 255 | 18,000 | 510 |
| 2002-04-22 | 255 | 255 | 255 | 255 | 11,000 | 510 |
| 2002-04-17 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2002-04-16 | 260 | 260 | 255 | 255 | 12,000 | 510 |
| 2002-04-15 | 260 | 275 | 260 | 275 | 46,000 | 550 |
| 2002-04-12 | 260 | 270 | 260 | 265 | 15,000 | 530 |
| 2002-04-11 | 265 | 270 | 260 | 260 | 4,000 | 520 |
| 2002-04-03 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2002-04-02 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2002-03-27 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2002-03-25 | 300 | 320 | 295 | 300 | 47,000 | 600 |
| 2002-03-22 | 295 | 305 | 295 | 300 | 14,000 | 600 |
| 2002-03-20 | 300 | 300 | 295 | 300 | 9,000 | 600 |
| 2002-03-19 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2002-03-18 | 300 | 350 | 290 | 290 | 35,000 | 580 |
| 2002-03-15 | 290 | 310 | 290 | 305 | 41,000 | 610 |
| 2002-03-14 | 290 | 290 | 290 | 290 | 17,000 | 580 |
| 2002-03-13 | 290 | 290 | 280 | 290 | 13,000 | 580 |
| 2002-03-12 | 285 | 295 | 285 | 295 | 12,000 | 590 |
| 2002-03-11 | 285 | 295 | 285 | 295 | 14,000 | 590 |
| 2002-03-08 | 280 | 290 | 275 | 285 | 15,000 | 570 |
| 2002-03-07 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2002-03-06 | 270 | 275 | 270 | 275 | 13,000 | 550 |
| 2002-03-05 | 270 | 270 | 270 | 270 | 10,000 | 540 |
| 2002-03-04 | 270 | 280 | 270 | 270 | 8,000 | 540 |
| 2002-03-01 | 265 | 270 | 265 | 265 | 3,000 | 530 |
| 2002-02-28 | 265 | 265 | 265 | 265 | 7,000 | 530 |
| 2002-02-26 | 265 | 265 | 265 | 265 | 12,000 | 530 |
| 2002-02-25 | 265 | 270 | 260 | 265 | 28,000 | 530 |
| 2002-02-22 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2002-02-21 | 275 | 275 | 265 | 265 | 29,000 | 530 |
| 2002-02-20 | 275 | 275 | 270 | 270 | 5,000 | 540 |
| 2002-02-15 | 275 | 285 | 260 | 270 | 54,000 | 540 |
| 2002-02-14 | 275 | 280 | 270 | 270 | 3,000 | 540 |
| 2002-02-13 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2002-02-12 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-02-08 | 265 | 270 | 265 | 265 | 14,000 | 530 |
| 2002-02-06 | 270 | 270 | 265 | 265 | 3,000 | 530 |
| 2002-02-04 | 280 | 280 | 260 | 260 | 5,000 | 520 |
| 2002-02-01 | 260 | 265 | 260 | 260 | 5,000 | 520 |
| 2002-01-31 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2002-01-28 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2002-01-25 | 265 | 275 | 265 | 270 | 29,000 | 540 |
| 2002-01-23 | 260 | 265 | 255 | 265 | 4,000 | 530 |
| 2002-01-18 | 270 | 270 | 260 | 270 | 4,000 | 540 |
| 2002-01-15 | 260 | 275 | 260 | 265 | 50,000 | 530 |
| 2002-01-11 | 247 | 260 | 245 | 250 | 10,000 | 500 |
| 2002-01-10 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2002-01-09 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2002-01-08 | 265 | 265 | 255 | 255 | 4,000 | 510 |
| 2002-01-07 | 250 | 250 | 240 | 250 | 10,000 | 500 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株