4769 (株)IC 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
2002-12-26	485	495	480	480	2,300	240
2002-12-25	470	485	470	485	200	242.50
2002-12-24	480	485	470	470	3,100	235
2002-12-20	480	485	470	485	11,400	242.50
2002-12-19	470	470	440	440	800	220
2002-12-18	435	480	435	470	17,800	235
2002-12-17	430	430	430	430	2,400	215
2002-12-13	430	430	420	430	2,500	215
2002-12-12	435	435	420	430	3,100	215
2002-12-11	400	440	400	430	9,600	215
2002-12-10	375	395	375	395	2,900	197.50
2002-12-06	360	373	350	370	2,900	185
2002-12-05	375	375	360	370	1,900	185
2002-12-04	375	375	365	375	2,700	187.50
2002-12-03	350	385	345	375	3,800	187.50
2002-12-02	340	350	340	350	2,100	175
2002-11-29	330	340	328	330	5,500	165
2002-11-27	320	320	315	320	1,200	160
2002-11-26	330	330	320	320	1,300	160
2002-11-25	311	340	311	321	9,200	160.50
2002-11-22	305	305	305	305	100	152.50
2002-11-21	305	310	305	310	400	155
2002-11-20	290	310	280	310	2,200	155
2002-11-19	320	340	280	300	10,700	150
2002-11-18	356	356	330	330	2,300	165
2002-11-15	356	356	350	356	3,400	178
2002-11-14	352	356	352	356	4,700	178
2002-11-12	340	350	340	350	1,300	175
2002-11-11	365	365	340	340	1,400	170
2002-11-08	360	365	360	365	7,000	182.50
2002-11-07	330	340	330	335	4,100	167.50
2002-11-05	355	355	355	355	300	177.50
2002-11-01	360	360	350	355	6,000	177.50
2002-10-31	360	360	360	360	500	180
2002-10-30	360	365	355	365	1,900	182.50
2002-10-29	360	365	360	360	3,800	180
2002-10-28	380	380	365	370	1,400	185
2002-10-25	375	380	370	380	700	190
2002-10-24	385	385	375	375	3,100	187.50
2002-10-23	400	400	370	385	2,000	192.50
2002-10-22	415	415	415	415	200	207.50
2002-10-21	410	415	410	415	1,100	207.50
2002-10-18	415	430	405	405	3,300	202.50
2002-10-17	430	430	400	405	6,300	202.50
2002-10-16	450	450	450	450	100	225
2002-10-15	450	450	450	450	100	225
2002-10-11	430	450	425	430	1,700	215
2002-10-10	400	430	400	430	5,400	215
2002-10-09	390	390	390	390	1,100	195
2002-10-08	390	390	390	390	1,800	195
2002-10-04	410	410	410	410	400	205
2002-10-03	410	410	410	410	500	205
2002-10-02	390	390	390	390	400	195
2002-10-01	400	410	370	390	4,700	195
2002-09-30	415	420	415	420	1,200	210
2002-09-27	455	455	420	420	2,100	210
2002-09-26	460	460	455	460	1,000	230
2002-09-25	465	465	465	465	100	232.50
2002-09-24	485	485	470	475	800	237.50
2002-09-20	460	485	460	485	800	242.50
2002-09-19	450	455	450	455	400	227.50
2002-09-18	455	455	445	445	200	222.50
2002-09-17	470	470	450	450	11,000	225
2002-09-13	470	480	470	480	900	240
2002-09-12	470	480	470	480	400	240
2002-09-11	490	490	485	490	3,100	245
2002-09-10	485	500	485	500	4,800	250
2002-09-09	480	480	480	480	200	240
2002-09-06	480	482	480	480	2,100	240
2002-09-02	490	490	480	480	10,900	240
2002-08-30	505	505	490	490	6,500	245
2002-08-29	505	510	505	505	2,100	252.50
2002-08-27	510	515	510	515	700	257.50
2002-08-26	510	510	505	510	5,500	255
2002-08-23	500	500	500	500	300	250
2002-08-22	510	510	500	500	2,100	250
2002-08-21	505	505	500	500	2,200	250
2002-08-20	500	510	500	510	1,500	255
2002-08-19	515	520	500	510	9,600	255
2002-08-16	520	520	520	520	100	260
2002-08-15	520	530	515	515	1,200	257.50
2002-08-14	515	515	515	515	100	257.50
2002-08-12	530	530	520	530	1,600	265
2002-08-09	540	560	540	540	4,400	270
2002-08-08	540	540	540	540	400	270
2002-08-07	535	540	530	530	3,600	265
2002-08-06	540	540	540	540	2,800	270
2002-08-05	550	550	535	540	4,100	270
2002-08-02	570	600	550	550	1,100	275
2002-08-01	555	555	540	540	300	270
2002-07-31	570	580	555	560	400	280
2002-07-30	550	560	550	555	700	277.50
2002-07-29	540	550	540	550	400	275
2002-07-26	555	560	550	560	1,100	280
2002-07-25	565	570	560	560	3,000	280
2002-07-22	565	565	560	560	800	280
2002-07-19	570	575	570	575	1,000	287.50
2002-07-18	575	580	570	580	3,200	290
2002-07-17	580	580	575	575	3,200	287.50
2002-07-16	585	586	580	580	1,800	290
2002-07-15	585	590	585	585	300	292.50
2002-07-12	592	600	590	590	2,700	295
2002-07-11	600	610	590	590	2,700	295
2002-07-10	575	590	575	590	2,800	295
2002-07-09	580	580	560	580	7,700	290
2002-07-08	585	585	580	585	800	292.50
2002-07-05	580	590	580	590	4,500	295
2002-07-04	590	590	580	580	2,000	290
2002-07-03	595	595	580	585	3,600	292.50
2002-07-02	585	590	585	590	500	295
2002-07-01	590	595	585	590	1,400	295
2002-06-28	580	585	580	585	9,000	292.50
2002-06-27	580	590	580	580	4,800	290
2002-06-26	580	590	580	580	3,600	290
2002-06-25	595	595	580	590	10,000	295
2002-06-24	600	600	595	595	400	297.50
2002-06-21	600	615	600	605	2,000	302.50
2002-06-20	600	615	600	605	2,500	302.50
2002-06-19	610	615	600	610	1,100	305
2002-06-18	590	650	590	620	13,200	310
2002-06-17	600	605	580	590	5,000	295
2002-06-14	610	610	610	610	3,500	305
2002-06-13	630	630	610	615	3,500	307.50
2002-06-12	635	635	625	630	1,100	315
2002-06-11	655	655	625	630	5,500	315
2002-06-10	650	670	640	650	8,300	325
2002-06-07	640	650	615	645	2,600	322.50
2002-06-06	620	650	620	640	10,200	320
2002-06-05	610	625	605	625	2,100	312.50
2002-06-04	620	620	605	605	5,300	302.50
2002-06-03	610	620	610	620	9,300	310
2002-05-31	610	610	610	610	3,400	305
2002-05-30	607	610	605	610	6,000	305
2002-05-29	600	610	600	605	7,300	302.50
2002-05-28	610	610	602	605	2,000	302.50
2002-05-27	605	610	600	602	13,100	301
2002-05-24	605	610	605	605	5,300	302.50
2002-05-23	610	610	600	605	32,200	302.50
2002-05-22	610	610	600	605	11,300	302.50
2002-05-21	615	615	610	610	3,800	305
2002-05-20	625	625	605	615	3,400	307.50
2002-05-17	630	640	620	625	8,400	312.50
2002-05-16	640	645	620	630	17,100	315
2002-05-15	650	650	645	650	14,900	325
2002-05-14	655	655	655	655	400	327.50
2002-05-13	655	655	650	655	2,400	327.50
2002-05-10	655	660	655	660	6,200	330
2002-05-09	651	651	651	651	100	325.50
2002-05-08	660	660	650	650	11,700	325
2002-05-07	660	660	660	660	2,400	330
2002-05-02	655	662	655	660	4,300	330
2002-05-01	655	655	655	655	600	327.50
2002-04-30	675	675	665	665	300	332.50
2002-04-26	660	667	656	660	6,600	330
2002-04-25	660	680	655	660	4,300	330
2002-04-24	660	670	655	660	1,100	330
2002-04-23	660	660	650	660	3,800	330
2002-04-22	670	670	660	660	200	330
2002-04-19	650	660	650	660	3,100	330
2002-04-18	670	670	650	650	300	325
2002-04-17	650	660	650	660	2,000	330
2002-04-16	670	670	645	650	3,400	325
2002-04-15	645	660	630	660	900	330
2002-04-12	650	660	646	660	12,900	330
2002-04-11	650	650	649	650	5,800	325
2002-04-10	655	670	650	650	18,000	325
2002-04-09	660	670	645	655	31,400	327.50
2002-04-08	675	683	675	680	2,800	340
2002-04-05	680	690	660	675	2,700	337.50
2002-04-04	675	675	675	675	100	337.50
2002-04-03	670	675	665	670	10,100	335
2002-04-02	670	670	665	670	1,800	335
2002-04-01	675	675	655	675	12,100	337.50
2002-03-29	675	675	670	670	2,000	335
2002-03-28	680	680	670	670	3,000	335
2002-03-27	680	685	680	685	4,800	342.50
2002-03-26	650	680	650	680	8,100	340
2002-03-25	662	690	660	662	2,000	331
2002-03-22	690	690	660	690	5,400	345
2002-03-20	680	690	675	680	3,600	340
2002-03-19	690	710	670	670	5,200	335
2002-03-18	700	710	690	710	1,300	355
2002-03-14	720	720	705	710	6,100	355
2002-03-13	770	770	720	730	5,300	365
2002-03-12	760	795	750	770	21,300	385
2002-03-11	740	750	730	750	1,900	375
2002-03-08	720	750	720	740	10,500	370
2002-03-07	670	760	665	720	22,500	360
2002-03-06	670	680	670	680	2,200	340
2002-03-05	670	670	670	670	4,300	335
2002-03-04	650	670	650	670	9,500	335
2002-03-01	655	660	645	655	5,000	327.50
2002-02-28	650	660	650	660	1,200	330
2002-02-27	660	660	650	650	800	325
2002-02-26	670	670	650	670	3,300	335
2002-02-25	655	660	650	660	1,300	330
2002-02-22	655	670	650	670	1,600	335
2002-02-21	660	665	655	665	6,400	332.50
2002-02-20	670	670	655	660	3,900	330
2002-02-19	670	670	660	660	8,000	330
2002-02-18	690	690	670	670	900	335
2002-02-15	670	670	660	670	3,600	335
2002-02-14	680	730	660	670	14,000	335
2002-02-12	690	700	690	700	500	350
2002-02-08	660	710	660	680	7,600	340
2002-02-07	655	680	655	660	4,000	330
2002-02-06	650	655	650	655	11,700	327.50
2002-02-05	690	690	650	660	27,800	330
2002-02-04	695	695	680	695	7,800	347.50
2002-02-01	710	710	695	705	8,600	352.50
2002-01-31	730	740	720	740	1,600	370
2002-01-30	720	720	710	710	5,800	355
2002-01-29	735	740	725	725	3,300	362.50
2002-01-28	755	755	735	735	5,400	367.50
2002-01-25	760	760	750	750	900	375
2002-01-24	740	770	720	770	7,200	385
2002-01-23	750	750	740	750	6,600	375
2002-01-22	780	780	705	750	7,700	375
2002-01-21	810	810	770	780	3,100	390
2002-01-18	800	830	790	810	24,500	405
2002-01-17	810	810	780	810	16,000	405
2002-01-16	775	830	765	810	38,700	405
2002-01-15	790	810	770	780	39,700	390
2002-01-11	780	840	765	805	78,200	402.50
2002-01-10	840	850	750	780	52,200	390
2002-01-09	780	840	780	840	121,000	420
2002-01-08	730	780	730	770	11,600	385
2002-01-07	730	750	700	740	20,000	370
2002-01-04	710	750	680	720	5,100	360

分割・併合履歴： [2018-09-26]1株→2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