2670 (株)エービーシー・マート 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 | 1,440 | 1,440 | 1,440 | 1,440 | 1,200 | 240 |
| 2002-12-27 | 1,440 | 1,480 | 1,437 | 1,480 | 28,200 | 246.67 |
| 2002-12-26 | 1,422 | 1,440 | 1,421 | 1,440 | 7,400 | 240 |
| 2002-12-25 | 1,416 | 1,425 | 1,407 | 1,423 | 10,600 | 237.17 |
| 2002-12-24 | 1,438 | 1,438 | 1,395 | 1,416 | 16,400 | 236 |
| 2002-12-20 | 1,400 | 1,438 | 1,350 | 1,405 | 15,100 | 234.17 |
| 2002-12-19 | 1,355 | 1,395 | 1,355 | 1,395 | 46,500 | 232.50 |
| 2002-12-18 | 1,420 | 1,429 | 1,350 | 1,351 | 13,800 | 225.17 |
| 2002-12-17 | 1,430 | 1,440 | 1,402 | 1,420 | 22,900 | 236.67 |
| 2002-12-16 | 1,410 | 1,420 | 1,395 | 1,420 | 37,700 | 236.67 |
| 2002-12-13 | 1,419 | 1,419 | 1,400 | 1,401 | 60,900 | 233.50 |
| 2002-12-12 | 1,405 | 1,409 | 1,400 | 1,409 | 9,200 | 234.83 |
| 2002-12-11 | 1,402 | 1,405 | 1,393 | 1,400 | 66,700 | 233.33 |
| 2002-12-10 | 1,398 | 1,408 | 1,390 | 1,399 | 40,800 | 233.17 |
| 2002-12-09 | 1,399 | 1,401 | 1,390 | 1,396 | 46,400 | 232.67 |
| 2002-12-06 | 1,398 | 1,400 | 1,370 | 1,400 | 24,700 | 233.33 |
| 2002-12-05 | 1,400 | 1,400 | 1,370 | 1,399 | 42,600 | 233.17 |
| 2002-12-04 | 1,400 | 1,420 | 1,400 | 1,401 | 29,400 | 233.50 |
| 2002-12-03 | 1,400 | 1,420 | 1,381 | 1,405 | 72,500 | 234.17 |
| 2002-12-02 | 1,345 | 1,410 | 1,330 | 1,400 | 104,100 | 233.33 |
| 2002-11-29 | 1,350 | 1,400 | 1,340 | 1,340 | 89,600 | 223.33 |
| 2002-11-28 | 1,350 | 1,390 | 1,350 | 1,350 | 65,800 | 225 |
| 2002-11-27 | 1,350 | 1,360 | 1,330 | 1,350 | 92,700 | 225 |
| 2002-11-26 | 1,394 | 1,395 | 1,370 | 1,375 | 214,400 | 229.17 |
| 2002-11-25 | 1,390 | 1,422 | 1,365 | 1,405 | 453,100 | 234.17 |
| 2002-11-22 | 1,280 | 1,422 | 1,246 | 1,400 | 1,800,100 | 233.33 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
