2330 (株)フォーサイド 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 | 81,000 | 81,500 | 80,500 | 81,000 | 170 | 324 |
| 2002-12-27 | 80,300 | 83,000 | 80,300 | 80,500 | 271 | 322 |
| 2002-12-26 | 82,700 | 82,700 | 80,000 | 80,500 | 222 | 322 |
| 2002-12-25 | 82,700 | 83,000 | 82,000 | 82,000 | 116 | 328 |
| 2002-12-24 | 84,100 | 84,400 | 82,000 | 83,000 | 272 | 332 |
| 2002-12-20 | 85,000 | 87,000 | 84,500 | 85,000 | 83 | 340 |
| 2002-12-19 | 83,500 | 86,000 | 80,000 | 86,000 | 301 | 344 |
| 2002-12-18 | 88,000 | 88,000 | 83,000 | 84,000 | 230 | 336 |
| 2002-12-17 | 89,500 | 93,000 | 88,100 | 88,500 | 270 | 354 |
| 2002-12-16 | 87,500 | 94,500 | 87,500 | 89,500 | 471 | 358 |
| 2002-12-13 | 97,000 | 97,000 | 87,500 | 88,000 | 436 | 352 |
| 2002-12-12 | 100,000 | 101,000 | 96,000 | 97,000 | 711 | 388 |
| 2002-12-11 | 103,000 | 107,000 | 102,000 | 105,000 | 346 | 420 |
| 2002-12-10 | 100,000 | 104,000 | 97,500 | 102,000 | 372 | 408 |
| 2002-12-09 | 105,000 | 107,000 | 100,000 | 104,000 | 292 | 416 |
| 2002-12-06 | 109,000 | 110,000 | 98,500 | 106,000 | 679 | 424 |
| 2002-12-05 | 112,000 | 119,000 | 107,000 | 110,000 | 1,326 | 440 |
| 2002-12-04 | 104,000 | 120,000 | 104,000 | 110,000 | 2,045 | 440 |
| 2002-12-03 | 97,500 | 104,000 | 92,500 | 93,000 | 761 | 372 |
| 2002-12-02 | 81,000 | 95,000 | 80,500 | 95,000 | 629 | 380 |
| 2002-11-29 | 78,000 | 82,500 | 73,700 | 80,000 | 428 | 320 |
| 2002-11-28 | 84,000 | 84,000 | 77,000 | 78,000 | 622 | 312 |
| 2002-11-27 | 74,500 | 80,000 | 70,100 | 79,000 | 1,065 | 316 |
| 2002-11-26 | 78,500 | 81,200 | 74,500 | 75,000 | 794 | 300 |
| 2002-11-25 | 84,500 | 84,500 | 78,000 | 78,000 | 612 | 312 |
| 2002-11-22 | 91,700 | 92,500 | 81,000 | 84,000 | 803 | 336 |
| 2002-11-21 | 81,000 | 94,200 | 80,900 | 90,000 | 329 | 360 |
| 2002-11-20 | 80,500 | 85,000 | 77,100 | 78,000 | 344 | 312 |
| 2002-11-19 | 89,000 | 89,800 | 79,500 | 81,000 | 338 | 324 |
| 2002-11-18 | 96,500 | 96,500 | 87,000 | 90,000 | 254 | 360 |
| 2002-11-15 | 97,500 | 99,000 | 94,000 | 96,000 | 165 | 384 |
| 2002-11-14 | 101,000 | 101,000 | 95,000 | 97,000 | 130 | 388 |
| 2002-11-13 | 105,000 | 105,000 | 101,000 | 101,000 | 219 | 404 |
| 2002-11-12 | 92,000 | 104,000 | 87,000 | 104,000 | 414 | 416 |
| 2002-11-11 | 103,000 | 105,000 | 89,500 | 92,000 | 434 | 368 |
| 2002-11-08 | 109,000 | 110,000 | 103,000 | 106,000 | 366 | 424 |
| 2002-11-07 | 112,000 | 114,000 | 109,000 | 111,000 | 428 | 444 |
| 2002-11-06 | 111,000 | 114,000 | 111,000 | 112,000 | 1,122 | 448 |
| 2002-11-05 | 108,000 | 113,000 | 107,000 | 111,000 | 629 | 444 |
| 2002-11-01 | 101,000 | 106,000 | 101,000 | 105,000 | 1,146 | 420 |
| 2002-10-31 | 114,000 | 115,000 | 101,000 | 101,000 | 894 | 404 |
| 2002-10-30 | 111,000 | 115,000 | 109,000 | 114,000 | 865 | 456 |
| 2002-10-29 | 121,000 | 130,000 | 109,000 | 114,000 | 2,075 | 456 |
| 2002-10-28 | 99,500 | 116,000 | 96,000 | 115,000 | 1,251 | 460 |
| 2002-10-25 | 91,000 | 99,000 | 90,500 | 98,500 | 332 | 394 |
| 2002-10-24 | 96,500 | 101,000 | 92,000 | 92,500 | 439 | 370 |
| 2002-10-23 | 94,900 | 96,000 | 90,000 | 96,000 | 485 | 384 |
| 2002-10-22 | 100,000 | 103,000 | 91,000 | 95,000 | 1,035 | 380 |
| 2002-10-21 | 99,000 | 111,000 | 99,000 | 100,000 | 2,310 | 400 |
| 2002-10-18 | 95,400 | 100,000 | 95,000 | 98,800 | 3,334 | 395.20 |
| 2002-10-17 | 73,500 | 94,000 | 72,500 | 93,000 | 1,225 | 372 |
| 2002-10-16 | 77,500 | 79,000 | 70,500 | 73,500 | 565 | 294 |
| 2002-10-15 | 64,900 | 73,500 | 64,000 | 73,500 | 582 | 294 |
| 2002-10-11 | 71,000 | 73,500 | 61,000 | 63,000 | 1,219 | 252 |
| 2002-10-10 | 70,000 | 95,000 | 70,000 | 71,400 | 6,085 | 285.60 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株