4642 オリジナル設計(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 | 346 | 350 | 340 | 350 | 4,000 | 350 |
| 2002-12-27 | 360 | 360 | 346 | 346 | 3,500 | 346 |
| 2002-12-26 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 2002-12-25 | 370 | 370 | 340 | 355 | 18,000 | 355 |
| 2002-12-24 | 404 | 404 | 399 | 399 | 32,500 | 399 |
| 2002-12-20 | 399 | 399 | 395 | 399 | 17,000 | 399 |
| 2002-12-19 | 396 | 399 | 393 | 399 | 9,500 | 399 |
| 2002-12-18 | 397 | 397 | 395 | 396 | 7,500 | 396 |
| 2002-12-17 | 399 | 399 | 395 | 395 | 10,500 | 395 |
| 2002-12-16 | 395 | 398 | 395 | 395 | 8,000 | 395 |
| 2002-12-13 | 395 | 396 | 394 | 395 | 10,000 | 395 |
| 2002-12-12 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2002-12-11 | 393 | 394 | 390 | 393 | 13,500 | 393 |
| 2002-12-10 | 390 | 390 | 388 | 388 | 5,000 | 388 |
| 2002-12-09 | 395 | 395 | 390 | 390 | 10,000 | 390 |
| 2002-12-06 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2002-12-05 | 393 | 393 | 390 | 390 | 12,500 | 390 |
| 2002-12-04 | 400 | 400 | 395 | 395 | 8,500 | 395 |
| 2002-12-03 | 401 | 402 | 400 | 400 | 12,000 | 400 |
| 2002-12-02 | 396 | 400 | 396 | 400 | 13,000 | 400 |
| 2002-11-29 | 398 | 398 | 390 | 395 | 6,500 | 395 |
| 2002-11-28 | 392 | 400 | 392 | 400 | 6,500 | 400 |
| 2002-11-27 | 392 | 399 | 392 | 399 | 4,000 | 399 |
| 2002-11-26 | 399 | 404 | 399 | 404 | 10,000 | 404 |
| 2002-11-25 | 399 | 399 | 390 | 390 | 8,000 | 390 |
| 2002-11-22 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2002-11-21 | 394 | 400 | 394 | 400 | 1,500 | 400 |
| 2002-11-19 | 394 | 394 | 394 | 394 | 500 | 394 |
| 2002-11-18 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2002-11-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-11-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-11-11 | 399 | 399 | 390 | 390 | 2,000 | 390 |
| 2002-11-08 | 400 | 400 | 399 | 399 | 3,500 | 399 |
| 2002-11-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-06 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-11-05 | 450 | 450 | 398 | 398 | 4,500 | 398 |
| 2002-11-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-31 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2002-10-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-29 | 440 | 442 | 440 | 440 | 7,000 | 440 |
| 2002-10-28 | 450 | 450 | 440 | 450 | 4,500 | 450 |
| 2002-10-25 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2002-10-24 | 450 | 450 | 450 | 450 | 3,500 | 450 |
| 2002-10-23 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2002-10-22 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2002-10-21 | 460 | 460 | 460 | 460 | 2,500 | 460 |
| 2002-10-18 | 498 | 498 | 480 | 480 | 1,000 | 480 |
| 2002-10-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-10-16 | 455 | 455 | 455 | 455 | 1,500 | 455 |
| 2002-10-11 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2002-10-10 | 454 | 454 | 450 | 450 | 2,000 | 450 |
| 2002-10-09 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 2002-10-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-10-04 | 490 | 490 | 480 | 480 | 3,500 | 480 |
| 2002-10-02 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2002-09-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-09-27 | 480 | 480 | 479 | 480 | 3,500 | 480 |
| 2002-09-26 | 500 | 500 | 477 | 482 | 6,000 | 482 |
| 2002-09-25 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2002-09-20 | 500 | 500 | 482 | 500 | 2,500 | 500 |
| 2002-09-19 | 500 | 500 | 475 | 475 | 5,500 | 475 |
| 2002-09-18 | 500 | 500 | 500 | 500 | 3,500 | 500 |
| 2002-09-17 | 500 | 500 | 500 | 500 | 4,500 | 500 |
| 2002-09-10 | 505 | 510 | 500 | 500 | 10,500 | 500 |
| 2002-09-06 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2002-09-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-09-04 | 520 | 520 | 520 | 520 | 2,500 | 520 |
| 2002-09-03 | 565 | 565 | 530 | 530 | 7,000 | 530 |
| 2002-08-28 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2002-08-27 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2002-08-26 | 591 | 600 | 591 | 600 | 3,500 | 600 |
| 2002-08-23 | 541 | 541 | 541 | 541 | 500 | 541 |
| 2002-08-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-08-21 | 538 | 540 | 538 | 540 | 3,500 | 540 |
| 2002-08-19 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2002-08-16 | 531 | 535 | 531 | 535 | 1,000 | 535 |
| 2002-08-14 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2002-08-13 | 530 | 535 | 530 | 530 | 4,500 | 530 |
| 2002-08-12 | 570 | 570 | 521 | 535 | 11,000 | 535 |
| 2002-08-09 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-08-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-08-05 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-08-02 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-08-01 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-07-31 | 614 | 614 | 614 | 614 | 500 | 614 |
| 2002-07-29 | 614 | 614 | 614 | 614 | 500 | 614 |
| 2002-07-26 | 620 | 620 | 615 | 615 | 2,500 | 615 |
| 2002-07-18 | 614 | 620 | 614 | 620 | 6,000 | 620 |
| 2002-07-16 | 571 | 580 | 570 | 580 | 4,500 | 580 |
| 2002-07-15 | 589 | 589 | 589 | 589 | 500 | 589 |
| 2002-07-12 | 609 | 609 | 599 | 599 | 20,500 | 599 |
| 2002-07-11 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2002-07-10 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2002-07-08 | 640 | 640 | 570 | 571 | 3,000 | 571 |
| 2002-07-02 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-07-01 | 588 | 588 | 580 | 580 | 2,500 | 580 |
| 2002-06-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-06-25 | 573 | 580 | 573 | 580 | 1,500 | 580 |
| 2002-06-24 | 580 | 580 | 572 | 572 | 1,500 | 572 |
| 2002-06-19 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-06-17 | 577 | 577 | 577 | 577 | 500 | 577 |
| 2002-06-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-06-13 | 615 | 615 | 615 | 615 | 2,500 | 615 |
| 2002-06-12 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2002-06-11 | 616 | 616 | 615 | 615 | 5,500 | 615 |
| 2002-06-07 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 2002-06-06 | 615 | 615 | 615 | 615 | 1,500 | 615 |
| 2002-06-05 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2002-06-04 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2002-06-03 | 640 | 670 | 640 | 670 | 3,500 | 670 |
| 2002-05-31 | 680 | 680 | 660 | 670 | 7,500 | 670 |
| 2002-05-30 | 640 | 660 | 640 | 660 | 5,500 | 660 |
| 2002-05-29 | 635 | 639 | 635 | 639 | 1,000 | 639 |
| 2002-05-28 | 610 | 640 | 610 | 640 | 5,500 | 640 |
| 2002-05-27 | 600 | 610 | 600 | 600 | 7,500 | 600 |
| 2002-05-24 | 592 | 592 | 592 | 592 | 500 | 592 |
| 2002-05-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-05-21 | 595 | 595 | 587 | 587 | 2,000 | 587 |
| 2002-05-16 | 601 | 601 | 601 | 601 | 2,500 | 601 |
| 2002-05-15 | 610 | 610 | 601 | 601 | 2,000 | 601 |
| 2002-05-14 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-05-13 | 611 | 615 | 611 | 615 | 5,500 | 615 |
| 2002-05-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-02 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-04-30 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 2002-04-26 | 669 | 669 | 669 | 669 | 6,000 | 669 |
| 2002-04-24 | 580 | 580 | 565 | 565 | 4,500 | 565 |
| 2002-04-23 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2002-04-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-19 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2002-04-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-16 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2002-04-15 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2002-04-12 | 580 | 580 | 570 | 570 | 1,000 | 570 |
| 2002-04-11 | 595 | 600 | 595 | 600 | 1,000 | 600 |
| 2002-04-09 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2002-04-08 | 595 | 595 | 595 | 595 | 2,500 | 595 |
| 2002-04-05 | 597 | 597 | 597 | 597 | 500 | 597 |
| 2002-04-03 | 598 | 598 | 598 | 598 | 500 | 598 |
| 2002-04-02 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2002-04-01 | 576 | 576 | 576 | 576 | 500 | 576 |
| 2002-03-28 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-03-26 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2002-03-25 | 580 | 580 | 570 | 570 | 1,500 | 570 |
| 2002-03-22 | 589 | 589 | 566 | 570 | 3,500 | 570 |
| 2002-03-20 | 580 | 599 | 573 | 589 | 4,000 | 589 |
| 2002-03-19 | 570 | 573 | 561 | 573 | 7,000 | 573 |
| 2002-03-18 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2002-03-15 | 576 | 576 | 575 | 575 | 1,500 | 575 |
| 2002-03-12 | 571 | 578 | 571 | 578 | 1,500 | 578 |
| 2002-03-11 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-03-08 | 561 | 562 | 561 | 562 | 2,000 | 562 |
| 2002-03-07 | 590 | 590 | 560 | 560 | 1,000 | 560 |
| 2002-03-06 | 609 | 609 | 599 | 599 | 1,000 | 599 |
| 2002-03-05 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2002-03-04 | 600 | 620 | 600 | 620 | 8,000 | 620 |
| 2002-03-01 | 588 | 600 | 588 | 600 | 5,500 | 600 |
| 2002-02-28 | 565 | 575 | 565 | 575 | 3,500 | 575 |
| 2002-02-27 | 575 | 575 | 555 | 555 | 3,500 | 555 |
| 2002-02-26 | 575 | 575 | 555 | 555 | 12,000 | 555 |
| 2002-02-25 | 581 | 585 | 561 | 561 | 7,000 | 561 |
| 2002-02-22 | 571 | 580 | 571 | 580 | 5,500 | 580 |
| 2002-02-21 | 500 | 540 | 500 | 540 | 7,000 | 540 |
| 2002-02-20 | 500 | 500 | 495 | 495 | 1,000 | 495 |
| 2002-02-19 | 500 | 500 | 496 | 496 | 1,500 | 496 |
| 2002-02-18 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2002-02-15 | 500 | 500 | 500 | 500 | 3,500 | 500 |
| 2002-02-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-02-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-02-12 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2002-02-08 | 500 | 500 | 486 | 500 | 5,500 | 500 |
| 2002-02-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-02-05 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2002-02-04 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2002-02-01 | 580 | 580 | 540 | 540 | 1,500 | 540 |
| 2002-01-29 | 561 | 561 | 560 | 560 | 1,000 | 560 |
| 2002-01-28 | 599 | 599 | 599 | 599 | 2,500 | 599 |
| 2002-01-25 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2002-01-22 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2002-01-21 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2002-01-18 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2002-01-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-01-16 | 600 | 600 | 581 | 581 | 4,000 | 581 |
| 2002-01-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-11 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2002-01-10 | 600 | 600 | 596 | 596 | 1,500 | 596 |
| 2002-01-09 | 621 | 621 | 621 | 621 | 500 | 621 |
| 2002-01-07 | 685 | 685 | 685 | 685 | 500 | 685 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
