4768 (株)大塚商会の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,516	1,550	1,516	1,530	7,700	127.50
2002-12-27	1,530	1,576	1,530	1,576	19,100	131.33
2002-12-26	1,519	1,560	1,511	1,560	30,800	130
2002-12-25	1,509	1,520	1,509	1,518	13,700	126.50
2002-12-24	1,600	1,600	1,509	1,528	58,800	127.33
2002-12-20	1,541	1,549	1,498	1,540	32,500	128.33
2002-12-19	1,508	1,540	1,508	1,540	26,200	128.33
2002-12-18	1,538	1,539	1,518	1,520	24,400	126.67
2002-12-17	1,519	1,541	1,519	1,539	48,000	128.25
2002-12-16	1,502	1,525	1,499	1,518	24,100	126.50
2002-12-13	1,510	1,516	1,498	1,501	100,300	125.08
2002-12-12	1,537	1,548	1,516	1,516	24,300	126.33
2002-12-11	1,546	1,546	1,513	1,521	21,800	126.75
2002-12-10	1,549	1,560	1,540	1,545	102,800	128.75
2002-12-09	1,486	1,505	1,475	1,502	21,900	125.17
2002-12-06	1,490	1,500	1,466	1,466	36,300	122.17
2002-12-05	1,528	1,530	1,500	1,516	25,600	126.33
2002-12-04	1,541	1,556	1,521	1,542	22,700	128.50
2002-12-03	1,550	1,557	1,539	1,557	28,100	129.75
2002-12-02	1,501	1,567	1,501	1,529	122,700	127.42
2002-11-29	1,461	1,491	1,461	1,480	26,000	123.33
2002-11-28	1,461	1,501	1,461	1,462	14,300	121.83
2002-11-27	1,482	1,538	1,401	1,442	51,600	120.17
2002-11-26	1,500	1,535	1,454	1,467	23,500	122.25
2002-11-25	1,426	1,500	1,371	1,492	24,100	124.33
2002-11-22	1,367	1,450	1,350	1,426	25,300	118.83
2002-11-21	1,300	1,350	1,291	1,307	26,800	108.92
2002-11-20	1,291	1,291	1,265	1,274	30,400	106.17
2002-11-19	1,300	1,300	1,270	1,290	21,500	107.50
2002-11-18	1,358	1,358	1,303	1,320	18,100	110
2002-11-15	1,430	1,473	1,400	1,418	15,900	118.17
2002-11-14	1,465	1,474	1,426	1,427	11,400	118.92
2002-11-13	1,470	1,490	1,470	1,485	15,800	123.75
2002-11-12	1,480	1,500	1,471	1,500	20,300	125
2002-11-11	1,570	1,570	1,500	1,510	16,900	125.83
2002-11-08	1,580	1,587	1,575	1,576	15,700	131.33
2002-11-07	1,582	1,600	1,570	1,595	30,000	132.92
2002-11-06	1,600	1,600	1,583	1,583	12,300	131.92
2002-11-05	1,575	1,600	1,540	1,598	11,800	133.17
2002-11-01	1,560	1,560	1,517	1,556	12,600	129.67
2002-10-31	1,600	1,600	1,550	1,567	17,300	130.58
2002-10-30	1,502	1,610	1,502	1,604	35,500	133.67
2002-10-29	1,561	1,569	1,501	1,516	14,100	126.33
2002-10-28	1,616	1,616	1,535	1,561	28,200	130.08
2002-10-25	1,523	1,615	1,523	1,615	43,900	134.58
2002-10-24	1,579	1,579	1,500	1,527	11,000	127.25
2002-10-23	1,560	1,560	1,525	1,541	18,200	128.42
2002-10-22	1,660	1,660	1,560	1,560	14,200	130
2002-10-21	1,672	1,672	1,629	1,649	20,200	137.42
2002-10-18	1,604	1,635	1,602	1,612	10,400	134.33
2002-10-17	1,585	1,601	1,584	1,599	14,100	133.25
2002-10-16	1,585	1,615	1,551	1,555	28,600	129.58
2002-10-15	1,535	1,594	1,535	1,582	23,300	131.83
2002-10-11	1,481	1,569	1,478	1,530	28,800	127.50
2002-10-10	1,500	1,508	1,452	1,479	23,700	123.25
2002-10-09	1,525	1,525	1,500	1,501	25,700	125.08
2002-10-08	1,500	1,545	1,500	1,510	33,700	125.83
2002-10-07	1,562	1,569	1,521	1,533	17,100	127.75
2002-10-04	1,699	1,699	1,651	1,662	16,100	138.50
2002-10-03	1,758	1,758	1,701	1,710	14,500	142.50
2002-10-02	1,760	1,766	1,700	1,701	14,200	141.75
2002-10-01	1,740	1,770	1,706	1,736	24,200	144.67
2002-09-30	1,802	1,824	1,802	1,819	19,900	151.58
2002-09-27	1,845	1,850	1,810	1,840	49,800	153.33
2002-09-26	1,711	1,755	1,656	1,755	25,000	146.25
2002-09-25	1,780	1,781	1,650	1,651	20,800	137.58
2002-09-24	1,780	1,785	1,758	1,780	18,500	148.33
2002-09-20	1,850	1,850	1,806	1,809	23,100	150.75
2002-09-19	1,786	1,872	1,786	1,830	20,100	152.50
2002-09-18	1,850	1,850	1,750	1,790	14,100	149.17
2002-09-17	1,827	1,882	1,827	1,869	22,100	155.75
2002-09-13	1,743	1,823	1,743	1,820	70,000	151.67
2002-09-12	1,900	1,905	1,887	1,894	19,600	157.83
2002-09-11	1,910	1,940	1,891	1,900	16,400	158.33
2002-09-10	1,930	1,950	1,900	1,950	18,900	162.50
2002-09-09	1,891	1,952	1,891	1,950	16,300	162.50
2002-09-06	1,929	1,940	1,891	1,921	31,600	160.08
2002-09-05	1,938	1,971	1,910	1,934	19,000	161.17
2002-09-04	1,980	1,980	1,900	1,938	28,900	161.50
2002-09-03	2,050	2,050	2,000	2,010	23,600	167.50
2002-09-02	2,090	2,090	2,010	2,010	14,300	167.50
2002-08-30	2,080	2,130	2,020	2,100	22,200	175
2002-08-29	2,150	2,150	2,035	2,100	30,200	175
2002-08-28	2,150	2,150	2,070	2,110	20,700	175.83
2002-08-27	2,180	2,180	2,075	2,110	39,800	175.83
2002-08-26	2,015	2,140	2,015	2,140	31,400	178.33
2002-08-23	2,090	2,090	2,055	2,055	17,700	171.25
2002-08-22	2,000	2,095	1,995	2,090	44,300	174.17
2002-08-21	1,985	1,990	1,961	1,981	16,100	165.08
2002-08-20	2,020	2,020	1,989	2,010	21,700	167.50
2002-08-19	2,055	2,055	2,015	2,015	18,100	167.92
2002-08-16	2,040	2,055	2,020	2,055	10,100	171.25
2002-08-15	2,045	2,050	2,015	2,025	17,100	168.75
2002-08-14	2,020	2,025	1,993	2,010	19,400	167.50
2002-08-13	2,050	2,050	2,020	2,025	21,100	168.75
2002-08-12	2,155	2,155	2,050	2,080	15,800	173.33
2002-08-09	2,180	2,215	2,120	2,180	14,300	181.67
2002-08-08	2,100	2,150	2,070	2,090	12,600	174.17
2002-08-07	2,110	2,120	2,085	2,110	21,000	175.83
2002-08-06	2,130	2,140	2,080	2,080	15,100	173.33
2002-08-05	2,165	2,180	2,125	2,150	9,800	179.17
2002-08-02	2,200	2,240	2,185	2,200	15,500	183.33
2002-08-01	2,300	2,300	2,220	2,220	8,500	185
2002-07-31	2,295	2,300	2,240	2,245	11,900	187.08
2002-07-30	2,285	2,320	2,125	2,300	26,600	191.67
2002-07-29	2,305	2,305	2,255	2,260	38,200	188.33
2002-07-26	2,295	2,315	2,290	2,305	56,900	192.08
2002-07-25	2,375	2,375	2,300	2,315	93,000	192.92
2002-07-24	2,190	2,450	2,135	2,450	61,400	204.17
2002-07-23	2,185	2,215	2,160	2,195	39,600	182.92
2002-07-22	2,090	2,155	2,085	2,145	21,000	178.75
2002-07-19	2,155	2,160	2,115	2,115	12,700	176.25
2002-07-18	2,150	2,185	2,140	2,155	14,900	179.58
2002-07-17	2,125	2,155	2,100	2,145	29,000	178.75
2002-07-16	2,210	2,215	2,130	2,130	21,800	177.50
2002-07-15	2,255	2,290	2,210	2,210	70,600	184.17
2002-07-12	2,240	2,300	2,230	2,250	15,200	187.50
2002-07-11	2,295	2,295	2,220	2,225	13,800	185.42
2002-07-10	2,330	2,340	2,300	2,300	18,400	191.67
2002-07-09	2,340	2,355	2,305	2,340	71,100	195
2002-07-08	2,300	2,325	2,255	2,255	17,300	187.92
2002-07-05	2,270	2,315	2,250	2,250	11,400	187.50
2002-07-04	2,335	2,340	2,315	2,330	13,400	194.17
2002-07-03	2,300	2,335	2,300	2,335	22,100	194.58
2002-07-02	2,295	2,295	2,260	2,275	17,400	189.58
2002-07-01	2,250	2,310	2,250	2,305	25,700	192.08
2002-06-28	2,135	2,230	2,135	2,210	37,500	184.17
2002-06-27	2,175	2,180	2,130	2,135	19,900	177.92
2002-06-26	2,170	2,210	2,150	2,165	20,200	180.42
2002-06-25	2,175	2,240	2,155	2,170	44,300	180.83
2002-06-24	2,285	2,285	2,185	2,215	37,300	184.58
2002-06-21	2,210	2,215	2,165	2,165	22,100	180.42
2002-06-20	2,290	2,290	2,185	2,210	23,300	184.17
2002-06-19	2,290	2,300	2,210	2,210	31,700	184.17
2002-06-18	2,290	2,300	2,260	2,285	21,100	190.42
2002-06-17	2,295	2,295	2,250	2,260	26,300	188.33
2002-06-14	2,440	2,440	2,305	2,305	80,200	192.08
2002-06-13	2,445	2,445	2,385	2,395	39,300	199.58
2002-06-12	2,460	2,460	2,425	2,430	14,400	202.50
2002-06-11	2,460	2,495	2,460	2,475	12,500	206.25
2002-06-10	2,500	2,500	2,450	2,455	8,400	204.58
2002-06-07	2,480	2,520	2,455	2,500	20,400	208.33
2002-06-06	2,550	2,550	2,450	2,455	41,000	204.58
2002-06-05	2,505	2,560	2,490	2,550	54,800	212.50
2002-06-04	2,525	2,530	2,480	2,485	38,500	207.08
2002-06-03	2,525	2,545	2,525	2,535	16,900	211.25
2002-05-31	2,520	2,560	2,520	2,525	19,900	210.42
2002-05-30	2,555	2,570	2,520	2,520	21,900	210
2002-05-29	2,590	2,595	2,550	2,555	16,000	212.92
2002-05-28	2,610	2,615	2,585	2,590	23,700	215.83
2002-05-27	2,595	2,615	2,595	2,605	35,900	217.08
2002-05-24	2,635	2,650	2,615	2,635	21,100	219.58
2002-05-23	2,615	2,650	2,605	2,635	33,500	219.58
2002-05-22	2,610	2,630	2,605	2,605	35,700	217.08
2002-05-21	2,650	2,650	2,615	2,645	41,800	220.42
2002-05-20	2,700	2,700	2,610	2,610	32,300	217.50
2002-05-17	2,750	2,750	2,660	2,660	50,300	221.67
2002-05-16	2,760	2,760	2,700	2,745	27,200	228.75
2002-05-15	2,680	2,770	2,680	2,730	39,900	227.50
2002-05-14	2,770	2,780	2,740	2,760	40,700	230
2002-05-13	2,735	2,790	2,720	2,770	68,300	230.83
2002-05-10	2,690	2,750	2,665	2,740	74,800	228.33
2002-05-09	2,700	2,710	2,670	2,690	32,200	224.17
2002-05-08	2,680	2,735	2,675	2,685	68,300	223.75
2002-05-07	2,655	2,690	2,655	2,675	47,300	222.92
2002-05-02	2,595	2,705	2,585	2,695	100,500	224.58
2002-05-01	2,500	2,580	2,500	2,580	22,800	215
2002-04-30	2,600	2,600	2,470	2,485	65,400	207.08
2002-04-26	2,575	2,575	2,530	2,545	40,900	212.08
2002-04-25	2,560	2,580	2,520	2,570	25,400	214.17
2002-04-24	2,570	2,595	2,560	2,570	16,100	214.17
2002-04-23	2,615	2,615	2,585	2,595	12,600	216.25
2002-04-22	2,630	2,640	2,585	2,620	30,800	218.33
2002-04-19	2,635	2,635	2,580	2,620	11,400	218.33
2002-04-18	2,635	2,670	2,610	2,645	24,200	220.42
2002-04-17	2,680	2,680	2,625	2,650	21,600	220.83
2002-04-16	2,600	2,670	2,575	2,670	49,500	222.50
2002-04-15	2,520	2,570	2,520	2,570	13,900	214.17
2002-04-12	2,550	2,580	2,530	2,580	31,400	215
2002-04-11	2,570	2,570	2,510	2,510	15,700	209.17
2002-04-10	2,515	2,575	2,515	2,575	14,100	214.58
2002-04-09	2,600	2,600	2,515	2,515	13,000	209.58
2002-04-08	2,600	2,610	2,560	2,575	19,700	214.58
2002-04-05	2,560	2,625	2,560	2,595	22,700	216.25
2002-04-04	2,540	2,565	2,525	2,560	29,600	213.33
2002-04-03	2,560	2,565	2,530	2,545	16,100	212.08
2002-04-02	2,590	2,600	2,500	2,560	23,200	213.33
2002-04-01	2,610	2,610	2,500	2,510	15,300	209.17
2002-03-29	2,560	2,640	2,550	2,550	21,200	212.50
2002-03-28	2,600	2,610	2,560	2,560	7,700	213.33
2002-03-27	2,620	2,620	2,560	2,600	119,700	216.67
2002-03-26	2,635	2,635	2,590	2,620	18,600	218.33
2002-03-25	2,600	2,635	2,570	2,630	18,100	219.17
2002-03-22	2,705	2,705	2,560	2,570	26,400	214.17
2002-03-20	2,760	2,760	2,655	2,665	25,000	222.08
2002-03-19	2,720	2,745	2,670	2,740	17,500	228.33
2002-03-18	2,725	2,790	2,720	2,720	20,800	226.67
2002-03-15	2,630	2,725	2,600	2,720	22,700	226.67
2002-03-14	2,600	2,655	2,570	2,590	19,000	215.83
2002-03-13	2,735	2,740	2,560	2,680	41,300	223.33
2002-03-12	2,820	2,840	2,750	2,800	21,800	233.33
2002-03-11	2,840	2,850	2,740	2,810	46,500	234.17
2002-03-08	2,640	2,780	2,640	2,730	91,400	227.50
2002-03-07	2,700	2,700	2,600	2,670	18,000	222.50
2002-03-06	2,650	2,655	2,615	2,635	28,000	219.58
2002-03-05	2,670	2,700	2,640	2,690	43,900	224.17
2002-03-04	2,520	2,595	2,520	2,595	43,000	216.25
2002-03-01	2,510	2,515	2,490	2,510	30,000	209.17
2002-02-28	2,535	2,540	2,500	2,500	26,500	208.33
2002-02-27	2,510	2,530	2,490	2,530	39,600	210.83
2002-02-26	2,550	2,565	2,460	2,500	29,800	208.33
2002-02-25	2,500	2,575	2,500	2,570	11,900	214.17
2002-02-22	2,540	2,570	2,500	2,510	18,200	209.17
2002-02-21	2,565	2,600	2,525	2,535	40,400	211.25
2002-02-20	2,780	2,780	2,575	2,605	22,300	217.08
2002-02-19	2,740	2,750	2,645	2,700	20,500	225
2002-02-18	2,770	2,770	2,710	2,735	11,100	227.92
2002-02-15	2,845	2,850	2,755	2,780	16,500	231.67
2002-02-14	2,875	2,970	2,860	2,860	29,400	238.33
2002-02-13	2,795	2,845	2,780	2,835	54,300	236.25
2002-02-12	2,630	2,745	2,630	2,650	19,600	220.83
2002-02-08	2,480	2,500	2,465	2,500	23,400	208.33
2002-02-07	2,500	2,610	2,470	2,475	11,000	206.25
2002-02-06	2,480	2,640	2,480	2,520	9,000	210
2002-02-05	2,605	2,700	2,500	2,500	15,600	208.33
2002-02-04	2,735	2,740	2,615	2,625	7,900	218.75
2002-02-01	2,735	2,740	2,610	2,740	9,100	228.33
2002-01-31	2,740	2,740	2,680	2,735	6,600	227.92
2002-01-30	2,675	2,740	2,605	2,740	13,600	228.33
2002-01-29	2,735	2,735	2,595	2,715	12,700	226.25
2002-01-28	2,745	2,745	2,650	2,720	34,400	226.67
2002-01-25	2,505	2,595	2,505	2,585	17,900	215.42
2002-01-24	2,600	2,605	2,500	2,500	9,100	208.33
2002-01-23	2,605	2,605	2,465	2,485	20,100	207.08
2002-01-22	2,680	2,720	2,570	2,620	18,800	218.33
2002-01-21	2,590	2,730	2,540	2,730	27,900	227.50
2002-01-18	2,500	2,510	2,400	2,510	24,900	209.17
2002-01-17	2,360	2,420	2,360	2,380	21,600	198.33
2002-01-16	2,300	2,305	2,205	2,275	49,200	189.58
2002-01-15	2,530	2,540	2,360	2,360	18,900	196.67
2002-01-11	2,665	2,665	2,520	2,530	22,900	210.83
2002-01-10	2,775	2,775	2,610	2,610	10,100	217.50
2002-01-09	2,650	2,720	2,640	2,720	9,000	226.67
2002-01-08	2,780	2,800	2,610	2,630	22,500	219.17
2002-01-07	2,910	2,910	2,780	2,800	19,900	233.33
2002-01-04	2,955	2,955	2,905	2,950	1,300	245.83

分割・併合履歴： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4768 (株)大塚商会 の時系列データ [2002年度]

4768 (株)大塚商会の時系列データ [2002年度]