4629 大伸化学(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 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-25 | 396 | 400 | 396 | 400 | 6,000 | 400 |
| 2002-12-24 | 395 | 396 | 395 | 396 | 4,000 | 396 |
| 2002-12-20 | 395 | 395 | 394 | 395 | 15,000 | 395 |
| 2002-12-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-12-18 | 380 | 390 | 380 | 390 | 7,000 | 390 |
| 2002-12-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-12-16 | 385 | 385 | 375 | 385 | 9,000 | 385 |
| 2002-12-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-12-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-12-09 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 2002-12-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-11-29 | 394 | 394 | 390 | 394 | 6,000 | 394 |
| 2002-11-28 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2002-11-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-11-26 | 380 | 387 | 380 | 385 | 4,000 | 385 |
| 2002-11-22 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2002-11-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-11-20 | 353 | 355 | 353 | 355 | 7,000 | 355 |
| 2002-11-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-11-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-11-14 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-11-13 | 350 | 352 | 350 | 352 | 2,000 | 352 |
| 2002-11-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-11-08 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2002-11-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-06 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2002-11-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-11-01 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-10-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-10-25 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2002-10-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-21 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2002-10-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-10-08 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2002-10-04 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2002-10-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-26 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-09-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-09-24 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-09-17 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-09-13 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-09-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-30 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-08-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-27 | 361 | 365 | 361 | 365 | 3,000 | 365 |
| 2002-08-26 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2002-08-23 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2002-08-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-08-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-07-25 | 365 | 370 | 365 | 370 | 9,000 | 370 |
| 2002-07-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-07-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-07-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-07-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-07-11 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2002-07-10 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2002-07-09 | 359 | 360 | 359 | 360 | 5,000 | 360 |
| 2002-07-05 | 355 | 360 | 350 | 360 | 4,000 | 360 |
| 2002-07-04 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2002-07-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-06-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-25 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2002-06-19 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2002-05-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-05-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-05-23 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-05-21 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2002-05-16 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-05-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-05-13 | 359 | 360 | 351 | 351 | 3,000 | 351 |
| 2002-05-10 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-05-07 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-05-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-04-25 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2002-04-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-03-25 | 404 | 410 | 404 | 410 | 6,000 | 410 |
| 2002-03-20 | 370 | 398 | 370 | 398 | 9,000 | 398 |
| 2002-03-15 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 2002-03-13 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2002-03-12 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-03-08 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2002-03-06 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2002-03-05 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2002-03-04 | 379 | 379 | 372 | 372 | 3,000 | 372 |
| 2002-03-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-02-28 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2002-02-26 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-02-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-02-21 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2002-02-20 | 372 | 372 | 370 | 370 | 5,000 | 370 |
| 2002-02-19 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2002-02-18 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2002-02-12 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-02-07 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-02-06 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-02-01 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-01-30 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-01-29 | 371 | 390 | 371 | 390 | 2,000 | 390 |
| 2002-01-25 | 389 | 390 | 389 | 390 | 3,000 | 390 |
| 2002-01-23 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-01-21 | 361 | 366 | 361 | 366 | 4,000 | 366 |
| 2002-01-11 | 388 | 398 | 388 | 398 | 3,000 | 398 |
| 2002-01-10 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-01-09 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2002-01-08 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2002-01-07 | 400 | 400 | 376 | 376 | 10,000 | 376 |
分割・併合履歴 ： なし
