7602 (株)カーチスホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	562	565	547	559	8,400	1,397.50
2002-12-27	503	555	503	533	24,400	1,332.50
2002-12-26	495	500	482	500	5,500	1,250
2002-12-25	450	480	450	480	21,800	1,200
2002-12-24	440	465	440	452	15,700	1,130
2002-12-20	432	460	432	440	5,000	1,100
2002-12-19	465	472	430	437	26,900	1,092.50
2002-12-18	470	480	467	472	6,400	1,180
2002-12-17	491	500	476	500	10,300	1,250
2002-12-16	492	493	490	491	14,300	1,227.50
2002-12-13	494	499	492	492	6,100	1,230
2002-12-12	491	495	491	492	14,200	1,230
2002-12-11	501	501	493	494	6,000	1,235
2002-12-10	500	520	490	520	8,800	1,300
2002-12-09	516	516	505	510	6,100	1,275
2002-12-06	530	540	522	522	2,000	1,305
2002-12-05	560	560	540	560	8,400	1,400
2002-12-04	585	585	563	570	5,300	1,425
2002-12-03	590	600	583	583	4,900	1,457.50
2002-12-02	580	620	580	600	6,600	1,500
2002-11-29	620	620	583	596	5,500	1,490
2002-11-28	630	630	576	600	12,900	1,500
2002-11-27	632	645	620	620	16,400	1,550
2002-11-26	585	643	585	642	17,300	1,605
2002-11-25	500	545	500	545	2,600	1,362.50
2002-11-22	501	501	485	490	10,000	1,225
2002-11-21	510	523	501	501	13,700	1,252.50
2002-11-20	490	510	489	500	6,100	1,250
2002-11-19	510	511	460	500	11,900	1,250
2002-11-18	551	555	502	502	8,000	1,255
2002-11-15	446	541	420	541	32,500	1,352.50
2002-11-14	555	555	460	461	38,900	1,152.50
2002-11-13	596	596	540	555	19,200	1,387.50
2002-11-12	629	629	567	600	9,500	1,500
2002-11-11	645	645	630	630	2,200	1,575
2002-11-08	643	643	630	643	3,600	1,607.50
2002-11-07	632	645	630	630	13,600	1,575
2002-11-06	640	640	631	633	8,200	1,582.50
2002-11-05	656	656	632	636	6,800	1,590
2002-11-01	630	658	630	658	3,300	1,645
2002-10-31	670	670	640	640	13,700	1,600
2002-10-30	662	670	640	650	17,700	1,625
2002-10-29	675	675	660	670	9,400	1,675
2002-10-28	716	716	679	679	4,900	1,697.50
2002-10-25	660	706	660	706	12,200	1,765
2002-10-24	680	685	670	670	8,300	1,675
2002-10-23	700	700	665	685	17,100	1,712.50
2002-10-22	706	708	700	700	8,600	1,750
2002-10-21	703	715	702	706	7,000	1,765
2002-10-18	715	715	702	703	7,700	1,757.50
2002-10-17	715	725	699	715	14,400	1,787.50
2002-10-16	760	770	745	745	25,100	1,862.50
2002-10-15	753	754	745	750	6,600	1,875
2002-10-11	760	760	752	753	4,000	1,882.50
2002-10-10	750	750	671	730	21,800	1,825
2002-10-09	760	775	755	756	7,100	1,890
2002-10-08	750	800	750	800	5,700	2,000
2002-10-07	800	805	750	750	14,400	1,875
2002-10-04	805	815	782	815	11,000	2,037.50
2002-10-03	841	841	810	815	15,900	2,037.50
2002-10-02	844	880	844	855	12,000	2,137.50
2002-10-01	898	898	840	840	14,400	2,100
2002-09-30	923	925	893	901	22,100	2,252.50
2002-09-27	905	960	905	920	26,400	2,300
2002-09-26	840	900	840	900	15,100	2,250
2002-09-25	820	830	820	822	7,600	2,055
2002-09-24	825	825	820	820	7,100	2,050
2002-09-20	804	825	801	825	16,700	2,062.50
2002-09-19	810	810	800	806	10,000	2,015
2002-09-18	798	810	795	810	9,400	2,025
2002-09-17	798	800	795	800	7,500	2,000
2002-09-13	800	820	798	798	8,300	1,995
2002-09-12	795	820	795	820	15,000	2,050
2002-09-11	792	795	792	795	10,500	1,987.50
2002-09-10	790	800	790	800	5,200	2,000
2002-09-09	800	800	785	800	3,000	2,000
2002-09-06	790	790	777	790	11,700	1,975
2002-09-05	760	800	760	791	7,300	1,977.50
2002-09-04	810	810	755	755	13,300	1,887.50
2002-09-03	850	850	830	830	7,400	2,075
2002-09-02	880	880	860	870	1,700	2,175
2002-08-30	880	890	870	890	12,100	2,225
2002-08-29	890	890	874	879	9,300	2,197.50
2002-08-28	890	890	881	886	34,300	2,215
2002-08-27	891	891	888	888	5,300	2,220
2002-08-26	931	931	890	890	11,100	2,225
2002-08-23	887	895	883	891	7,200	2,227.50
2002-08-22	880	900	880	890	7,300	2,225
2002-08-21	889	890	865	880	9,700	2,200
2002-08-20	911	911	890	890	3,500	2,225
2002-08-19	888	900	880	900	5,900	2,250
2002-08-16	897	910	880	910	5,900	2,275
2002-08-15	895	895	867	867	4,300	2,167.50
2002-08-14	880	885	855	855	5,600	2,137.50
2002-08-13	905	905	870	885	15,000	2,212.50
2002-08-12	928	928	907	920	16,000	2,300
2002-08-09	960	960	915	921	11,200	2,302.50
2002-08-08	925	939	920	930	11,900	2,325
2002-08-07	910	940	910	920	9,800	2,300
2002-08-06	980	980	903	903	29,800	2,257.50
2002-08-05	1,000	1,000	981	981	14,400	2,452.50
2002-08-02	1,000	1,030	995	1,000	10,400	2,500
2002-08-01	1,005	1,035	995	1,005	34,100	2,512.50
2002-07-31	1,040	1,045	1,005	1,005	21,600	2,512.50
2002-07-30	999	1,028	999	1,028	15,200	2,570
2002-07-29	998	1,025	992	996	10,800	2,490
2002-07-26	1,020	1,030	970	991	22,700	2,477.50
2002-07-25	1,075	1,075	1,020	1,023	11,000	2,557.50
2002-07-24	1,050	1,050	1,020	1,026	13,700	2,565
2002-07-23	1,025	1,050	1,021	1,050	13,700	2,625
2002-07-22	1,025	1,057	1,010	1,036	9,400	2,590
2002-07-19	1,069	1,070	1,050	1,070	14,600	2,675
2002-07-18	1,010	1,094	1,010	1,080	25,700	2,700
2002-07-17	1,082	1,082	1,025	1,042	16,600	2,605
2002-07-16	1,100	1,110	1,068	1,090	44,500	2,725
2002-07-15	1,058	1,100	1,050	1,100	58,100	2,750
2002-07-12	1,000	1,050	1,000	1,045	30,100	2,612.50
2002-07-11	1,019	1,019	985	992	20,300	2,480
2002-07-10	950	1,057	940	1,020	60,100	2,550
2002-07-09	949	960	945	960	7,400	2,400
2002-07-08	984	984	929	929	12,500	2,322.50
2002-07-05	972	989	970	989	25,800	2,472.50
2002-07-04	990	995	971	988	21,700	2,470
2002-07-03	974	998	971	998	10,400	2,495
2002-07-02	998	998	965	994	10,300	2,485
2002-07-01	990	1,000	978	990	22,300	2,475
2002-06-28	935	980	935	960	29,200	2,400
2002-06-27	996	998	920	925	27,000	2,312.50
2002-06-26	940	988	920	976	29,700	2,440
2002-06-25	911	966	900	940	14,900	2,350
2002-06-24	914	914	870	910	4,200	2,275
2002-06-21	840	930	820	920	21,200	2,300
2002-06-20	822	840	812	840	43,100	2,100
2002-06-19	912	952	882	882	19,600	2,205
2002-06-18	905	962	901	910	33,500	2,275
2002-06-17	1,030	1,049	930	955	43,100	2,387.50
2002-06-14	1,145	1,160	1,051	1,051	323,400	2,627.50
2002-06-12	915	965	895	965	15,400	2,412.50
2002-06-11	855	865	841	865	13,500	2,162.50
2002-06-10	850	855	840	841	5,700	2,102.50
2002-06-07	820	835	820	835	5,300	2,087.50
2002-06-06	840	855	830	840	5,300	2,100
2002-06-05	865	865	851	860	20,100	2,150
2002-06-04	890	890	840	865	19,500	2,162.50
2002-06-03	895	910	890	890	14,800	2,225
2002-05-31	930	930	910	915	9,200	2,287.50
2002-05-30	919	930	903	930	14,800	2,325
2002-05-29	917	932	916	932	11,200	2,330
2002-05-28	890	948	890	930	28,900	2,325
2002-05-27	905	910	878	890	33,500	2,225
2002-05-24	852	935	852	920	32,800	2,300
2002-05-23	834	850	820	850	16,700	2,125
2002-05-22	770	830	770	800	11,800	2,000
2002-05-21	750	780	740	779	4,000	1,947.50
2002-05-20	751	751	730	750	18,900	1,875
2002-05-17	773	780	770	770	7,400	1,925
2002-05-16	785	785	771	774	8,000	1,935
2002-05-15	777	800	776	795	5,800	1,987.50
2002-05-14	800	800	785	785	8,000	1,962.50
2002-05-13	802	810	795	795	6,200	1,987.50
2002-05-10	824	824	803	803	6,900	2,007.50
2002-05-09	805	814	795	814	5,700	2,035
2002-05-08	799	827	799	826	1,400	2,065
2002-05-07	802	820	801	810	5,800	2,025
2002-05-02	810	830	801	830	13,100	2,075
2002-05-01	812	812	810	810	3,400	2,025
2002-04-30	839	839	811	820	4,500	2,050
2002-04-26	800	820	800	820	6,700	2,050
2002-04-25	831	833	810	820	5,200	2,050
2002-04-24	820	850	820	840	13,600	2,100
2002-04-23	830	830	820	825	6,100	2,062.50
2002-04-22	821	825	820	821	7,500	2,052.50
2002-04-19	839	839	820	830	6,300	2,075
2002-04-18	827	843	812	840	10,400	2,100
2002-04-17	791	818	791	812	20,700	2,030
2002-04-16	806	806	767	790	17,200	1,975
2002-04-15	767	810	767	796	58,800	1,990
2002-04-12	850	868	845	867	8,900	2,167.50
2002-04-11	860	878	855	868	4,100	2,170
2002-04-10	865	885	853	853	8,400	2,132.50
2002-04-09	865	890	865	885	14,100	2,212.50
2002-04-08	869	872	855	872	6,500	2,180
2002-04-05	879	879	850	859	10,000	2,147.50
2002-04-04	851	880	851	856	16,200	2,140
2002-04-03	808	855	802	854	35,700	2,135
2002-04-02	790	820	770	798	43,900	1,995
2002-04-01	861	870	819	860	34,300	2,150
2002-03-29	913	930	885	910	25,900	2,275
2002-03-28	926	926	881	891	45,400	2,227.50
2002-03-27	993	1,000	930	956	33,600	2,390
2002-03-26	1,030	1,030	995	1,000	31,700	2,500
2002-03-25	1,050	1,050	1,001	1,025	35,900	2,562.50
2002-03-22	1,041	1,041	990	1,025	49,200	2,562.50
2002-03-20	1,050	1,060	1,030	1,050	72,300	2,625
2002-03-19	1,050	1,070	1,035	1,055	49,100	2,637.50
2002-03-18	1,010	1,070	1,001	1,060	53,100	2,650
2002-03-15	990	999	970	979	35,600	2,447.50
2002-03-14	980	990	890	960	35,900	2,400
2002-03-13	1,029	1,080	1,010	1,020	83,100	2,550
2002-03-12	930	1,029	911	1,029	102,600	2,572.50
2002-03-11	850	935	850	929	57,400	2,322.50
2002-03-08	850	850	832	845	25,200	2,112.50
2002-03-07	865	870	825	830	138,700	2,075
2002-03-06	843	843	827	827	27,200	2,067.50
2002-03-05	843	843	835	839	14,800	2,097.50
2002-03-04	830	835	812	830	19,400	2,075
2002-03-01	850	850	820	842	61,900	2,105
2002-02-28	760	800	740	800	44,400	2,000
2002-02-27	700	769	700	759	9,900	1,897.50
2002-02-26	690	702	690	701	7,100	1,752.50
2002-02-25	680	700	671	700	5,300	1,750
2002-02-22	670	680	663	670	8,300	1,675
2002-02-21	676	700	650	700	70,800	1,750
2002-02-20	672	672	672	672	1,000	1,680
2002-02-19	690	702	690	691	8,700	1,727.50
2002-02-18	695	722	685	722	5,500	1,805
2002-02-15	705	720	704	715	8,100	1,787.50
2002-02-14	686	715	686	715	16,600	1,787.50
2002-02-13	684	700	681	695	13,000	1,737.50
2002-02-12	671	694	670	694	4,500	1,735
2002-02-08	660	670	660	670	5,000	1,675
2002-02-07	652	670	650	654	10,400	1,635
2002-02-06	660	670	656	656	15,000	1,640
2002-02-05	660	670	651	663	4,200	1,657.50
2002-02-04	710	710	670	670	6,100	1,675
2002-02-01	720	735	705	705	31,000	1,762.50
2002-01-31	690	700	662	700	15,500	1,750
2002-01-30	671	675	670	670	10,700	1,675
2002-01-29	665	675	663	671	7,800	1,677.50
2002-01-28	680	683	665	675	9,000	1,687.50
2002-01-25	680	693	651	693	16,100	1,732.50
2002-01-24	671	700	671	690	9,600	1,725
2002-01-23	700	700	681	700	6,800	1,750
2002-01-22	711	711	700	710	13,600	1,775
2002-01-21	704	720	704	720	2,600	1,800
2002-01-18	715	730	710	720	9,400	1,800
2002-01-17	720	748	710	748	5,500	1,870
2002-01-16	750	750	725	750	11,400	1,875
2002-01-15	735	780	731	780	4,100	1,950
2002-01-11	766	790	760	785	11,400	1,962.50
2002-01-10	761	780	761	776	12,700	1,940
2002-01-09	790	795	780	780	11,300	1,950
2002-01-08	785	794	777	790	7,200	1,975
2002-01-07	799	800	780	780	20,300	1,950
2002-01-04	771	819	771	819	6,800	2,047.50

分割・併合履歴： [2014-09-26]1株→0.1株 [2005-01-27]1株→4株 [2000-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7602 (株)カーチスホールディングス の時系列データ [2002年度]

7602 (株)カーチスホールディングスの時系列データ [2002年度]