5386 (株)鶴弥 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 | 368 | 368 | 365 | 365 | 2,500 | 365 |
| 2002-12-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-12-19 | 367 | 367 | 365 | 365 | 2,000 | 365 |
| 2002-12-18 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2002-12-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-12-16 | 361 | 400 | 360 | 360 | 3,000 | 360 |
| 2002-12-13 | 380 | 380 | 360 | 360 | 1,500 | 360 |
| 2002-12-11 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2002-12-10 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2002-12-09 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2002-12-06 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2002-12-02 | 361 | 361 | 360 | 360 | 1,000 | 360 |
| 2002-11-27 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2002-11-26 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-11-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-11-22 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-11-21 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2002-11-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-11-13 | 360 | 360 | 360 | 360 | 1,500 | 360 |
| 2002-11-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-01 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2002-10-29 | 432 | 432 | 432 | 432 | 1,500 | 432 |
| 2002-10-28 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-10-22 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2002-10-21 | 433 | 433 | 433 | 433 | 1,500 | 433 |
| 2002-10-18 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2002-10-17 | 443 | 443 | 443 | 443 | 2,500 | 443 |
| 2002-10-09 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2002-10-07 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2002-09-24 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2002-09-20 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-09-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-09-10 | 432 | 432 | 432 | 432 | 500 | 432 |
| 2002-09-09 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2002-08-29 | 449 | 449 | 444 | 444 | 2,500 | 444 |
| 2002-08-23 | 448 | 455 | 448 | 455 | 2,500 | 455 |
| 2002-08-22 | 455 | 455 | 455 | 455 | 1,500 | 455 |
| 2002-08-21 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-08-15 | 456 | 456 | 456 | 456 | 500 | 456 |
| 2002-07-31 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2002-07-22 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-07-16 | 456 | 456 | 455 | 455 | 1,500 | 455 |
| 2002-07-15 | 455 | 455 | 455 | 455 | 2,500 | 455 |
| 2002-07-12 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-07-09 | 452 | 452 | 452 | 452 | 500 | 452 |
| 2002-07-05 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-07-04 | 467 | 467 | 450 | 450 | 1,500 | 450 |
| 2002-07-02 | 470 | 470 | 470 | 470 | 2,500 | 470 |
| 2002-06-25 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2002-06-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-06-17 | 468 | 468 | 468 | 468 | 500 | 468 |
| 2002-06-14 | 470 | 470 | 468 | 468 | 1,500 | 468 |
| 2002-06-13 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2002-06-07 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2002-06-05 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2002-06-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-06-03 | 468 | 468 | 468 | 468 | 500 | 468 |
| 2002-05-30 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2002-05-28 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2002-05-24 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2002-05-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-05-10 | 470 | 470 | 470 | 470 | 1,500 | 470 |
| 2002-05-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-05-01 | 471 | 471 | 470 | 470 | 1,000 | 470 |
| 2002-04-30 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2002-04-04 | 517 | 517 | 517 | 517 | 500 | 517 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
