8052 椿本興業(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	135	135	130	130	12,000	216.67
2002-12-27	134	135	133	135	15,000	225
2002-12-26	130	130	127	130	11,000	216.67
2002-12-25	127	128	126	126	20,000	210
2002-12-24	120	126	120	126	38,000	210
2002-12-20	119	119	115	115	29,000	191.67
2002-12-19	116	119	115	116	19,000	193.33
2002-12-18	115	117	115	115	32,000	191.67
2002-12-17	120	120	116	119	30,000	198.33
2002-12-16	121	121	120	121	39,000	201.67
2002-12-13	126	127	125	126	48,000	210
2002-12-12	129	129	128	128	7,000	213.33
2002-12-11	131	131	128	128	32,000	213.33
2002-12-10	128	131	127	131	26,000	218.33
2002-12-09	131	131	130	130	21,000	216.67
2002-12-06	132	133	131	131	18,000	218.33
2002-12-05	133	133	132	132	3,000	220
2002-12-04	133	135	131	133	18,000	221.67
2002-12-03	131	134	131	134	16,000	223.33
2002-12-02	133	133	132	132	15,000	220
2002-11-29	133	135	132	135	30,000	225
2002-11-28	132	134	131	131	38,000	218.33
2002-11-27	135	135	130	131	17,000	218.33
2002-11-26	133	136	133	136	12,000	226.67
2002-11-25	130	133	128	133	48,000	221.67
2002-11-22	132	132	128	130	15,000	216.67
2002-11-21	131	131	128	128	9,000	213.33
2002-11-20	135	135	128	129	26,000	215
2002-11-19	126	130	126	126	11,000	210
2002-11-18	141	141	133	140	26,000	233.33
2002-11-15	142	143	141	142	24,000	236.67
2002-11-14	144	144	144	144	5,000	240
2002-11-13	145	145	144	144	7,000	240
2002-11-12	146	146	145	145	7,000	241.67
2002-11-11	147	147	145	147	17,000	245
2002-11-08	151	153	148	148	11,000	246.67
2002-11-07	148	150	148	150	6,000	250
2002-11-06	151	152	149	152	14,000	253.33
2002-11-05	148	151	148	150	10,000	250
2002-11-01	147	147	143	143	15,000	238.33
2002-10-31	152	152	147	147	6,000	245
2002-10-30	152	152	150	151	10,000	251.67
2002-10-29	152	153	152	153	3,000	255
2002-10-28	153	156	151	153	16,000	255
2002-10-25	151	155	151	153	15,000	255
2002-10-24	158	158	151	151	8,000	251.67
2002-10-23	158	161	155	155	15,000	258.33
2002-10-22	164	164	152	153	10,000	255
2002-10-21	162	163	160	163	41,000	271.67
2002-10-18	160	162	160	161	35,000	268.33
2002-10-17	156	160	156	159	15,000	265
2002-10-16	154	154	150	154	16,000	256.67
2002-10-15	155	155	147	153	12,000	255
2002-10-11	145	150	145	150	9,000	250
2002-10-10	147	147	145	146	12,000	243.33
2002-10-09	152	152	149	149	18,000	248.33
2002-10-08	149	152	149	152	9,000	253.33
2002-10-07	152	152	150	151	40,000	251.67
2002-10-04	155	157	153	154	72,000	256.67
2002-10-03	161	161	156	158	18,000	263.33
2002-10-02	159	159	158	158	5,000	263.33
2002-10-01	160	160	158	158	15,000	263.33
2002-09-30	158	161	158	161	16,000	268.33
2002-09-27	164	164	160	160	19,000	266.67
2002-09-26	162	163	156	162	6,000	270
2002-09-25	163	163	161	161	21,000	268.33
2002-09-24	161	163	160	163	11,000	271.67
2002-09-20	162	162	159	161	12,000	268.33
2002-09-19	156	163	156	160	22,000	266.67
2002-09-18	162	162	158	158	3,000	263.33
2002-09-17	163	164	161	163	16,000	271.67
2002-09-13	153	157	153	157	47,000	261.67
2002-09-12	161	161	157	157	8,000	261.67
2002-09-11	155	155	153	153	15,000	255
2002-09-10	158	159	156	156	7,000	260
2002-09-09	154	154	152	154	14,000	256.67
2002-09-06	152	153	152	153	9,000	255
2002-09-05	159	159	154	158	12,000	263.33
2002-09-04	154	158	151	151	31,000	251.67
2002-09-03	162	162	157	159	25,000	265
2002-09-02	164	164	161	161	10,000	268.33
2002-08-30	167	167	165	165	16,000	275
2002-08-29	164	166	162	165	18,000	275
2002-08-28	164	169	164	169	19,000	281.67
2002-08-27	169	169	166	169	10,000	281.67
2002-08-26	170	170	169	170	11,000	283.33
2002-08-23	174	174	164	164	27,000	273.33
2002-08-22	163	173	163	173	20,000	288.33
2002-08-21	166	175	165	175	27,000	291.67
2002-08-20	167	167	163	167	19,000	278.33
2002-08-19	165	166	161	161	14,000	268.33
2002-08-16	167	168	164	164	6,000	273.33
2002-08-15	167	168	164	164	6,000	273.33
2002-08-14	163	164	161	163	8,000	271.67
2002-08-13	168	168	163	163	11,000	271.67
2002-08-12	167	167	163	164	7,000	273.33
2002-08-09	167	167	167	167	13,000	278.33
2002-08-08	164	164	162	163	12,000	271.67
2002-08-07	161	164	161	164	4,000	273.33
2002-08-06	165	165	160	160	17,000	266.67
2002-08-05	165	166	164	164	20,000	273.33
2002-08-02	165	168	164	164	31,000	273.33
2002-08-01	168	168	166	166	4,000	276.67
2002-07-31	167	168	167	168	8,000	280
2002-07-30	173	173	167	167	6,000	278.33
2002-07-29	169	174	167	174	38,000	290
2002-07-26	169	171	166	171	34,000	285
2002-07-25	166	169	166	169	14,000	281.67
2002-07-24	165	168	165	165	6,000	275
2002-07-23	166	166	165	165	6,000	275
2002-07-22	167	168	165	166	24,000	276.67
2002-07-19	174	174	166	169	10,000	281.67
2002-07-18	168	170	168	170	14,000	283.33
2002-07-17	169	169	168	168	13,000	280
2002-07-16	166	172	165	170	27,000	283.33
2002-07-15	167	179	167	170	30,000	283.33
2002-07-12	171	171	167	167	8,000	278.33
2002-07-11	169	170	166	166	26,000	276.67
2002-07-10	166	170	166	170	11,000	283.33
2002-07-09	168	170	165	170	25,000	283.33
2002-07-08	175	175	168	168	8,000	280
2002-07-05	173	173	169	170	10,000	283.33
2002-07-04	169	170	169	169	5,000	281.67
2002-07-03	168	174	167	174	9,000	290
2002-07-02	167	167	166	166	5,000	276.67
2002-07-01	168	168	167	167	5,000	278.33
2002-06-28	165	173	165	172	8,000	286.67
2002-06-27	166	168	165	166	10,000	276.67
2002-06-26	168	174	168	168	11,000	280
2002-06-25	170	172	167	172	17,000	286.67
2002-06-24	169	170	169	170	6,000	283.33
2002-06-21	171	174	171	172	26,000	286.67
2002-06-20	173	173	169	171	25,000	285
2002-06-19	176	176	169	169	16,000	281.67
2002-06-18	179	179	169	169	13,000	281.67
2002-06-17	169	175	164	169	46,000	281.67
2002-06-14	176	179	169	179	99,000	298.33
2002-06-13	185	188	173	176	59,000	293.33
2002-06-12	183	188	183	185	50,000	308.33
2002-06-11	179	180	179	179	12,000	298.33
2002-06-10	175	177	175	177	8,000	295
2002-06-07	174	179	174	176	10,000	293.33
2002-06-06	185	185	181	181	22,000	301.67
2002-06-05	185	185	183	183	10,000	305
2002-06-04	188	188	183	184	20,000	306.67
2002-06-03	187	188	186	188	29,000	313.33
2002-05-31	182	187	182	187	37,000	311.67
2002-05-30	182	184	181	182	11,000	303.33
2002-05-29	183	183	182	182	14,000	303.33
2002-05-28	183	184	182	184	12,000	306.67
2002-05-27	185	185	181	183	24,000	305
2002-05-24	184	186	182	185	45,000	308.33
2002-05-23	184	185	181	185	21,000	308.33
2002-05-22	184	184	183	184	21,000	306.67
2002-05-21	184	184	182	183	8,000	305
2002-05-20	186	186	175	175	22,000	291.67
2002-05-17	180	180	175	175	3,000	291.67
2002-05-16	180	180	176	176	8,000	293.33
2002-05-15	177	177	173	173	3,000	288.33
2002-05-14	180	180	172	172	6,000	286.67
2002-05-13	179	179	171	171	8,000	285
2002-05-10	173	175	173	175	8,000	291.67
2002-05-09	175	182	175	180	9,000	300
2002-05-08	177	177	173	173	6,000	288.33
2002-05-07	177	177	175	175	8,000	291.67
2002-05-02	176	176	176	176	3,000	293.33
2002-05-01	175	181	175	181	11,000	301.67
2002-04-30	179	181	177	177	4,000	295
2002-04-26	181	182	178	178	22,000	296.67
2002-04-25	182	182	179	181	18,000	301.67
2002-04-24	175	175	175	175	2,000	291.67
2002-04-23	183	183	178	178	13,000	296.67
2002-04-22	180	180	179	180	11,000	300
2002-04-19	179	180	179	180	6,000	300
2002-04-18	172	179	172	178	15,000	296.67
2002-04-17	180	181	179	181	15,000	301.67
2002-04-16	179	180	179	180	8,000	300
2002-04-15	175	176	174	174	13,000	290
2002-04-12	179	179	172	177	6,000	295
2002-04-11	182	182	179	179	12,000	298.33
2002-04-10	182	182	182	182	2,000	303.33
2002-04-09	181	181	179	179	8,000	298.33
2002-04-08	180	180	180	180	6,000	300
2002-04-05	177	182	177	182	13,000	303.33
2002-04-04	171	176	171	176	6,000	293.33
2002-04-03	170	172	169	171	8,000	285
2002-04-02	175	179	168	168	23,000	280
2002-04-01	177	177	170	170	21,000	283.33
2002-03-29	183	183	177	177	6,000	295
2002-03-28	184	184	181	184	8,000	306.67
2002-03-27	183	184	178	184	8,000	306.67
2002-03-26	183	183	175	175	5,000	291.67
2002-03-25	185	185	180	184	45,000	306.67
2002-03-22	186	189	185	186	30,000	310
2002-03-20	199	199	191	196	25,000	326.67
2002-03-19	187	203	181	188	58,000	313.33
2002-03-18	183	185	180	180	25,000	300
2002-03-15	176	183	176	183	12,000	305
2002-03-14	182	182	175	176	12,000	293.33
2002-03-13	184	184	180	180	120,000	300
2002-03-12	179	179	177	177	25,000	295
2002-03-11	178	179	177	179	19,000	298.33
2002-03-08	177	182	177	181	72,000	301.67
2002-03-07	179	183	178	183	8,000	305
2002-03-06	177	179	177	178	20,000	296.67
2002-03-05	185	185	179	181	14,000	301.67
2002-03-04	179	181	177	181	23,000	301.67
2002-03-01	175	177	170	177	25,000	295
2002-02-28	176	179	175	177	26,000	295
2002-02-27	173	174	172	174	37,000	290
2002-02-26	173	173	163	168	29,000	280
2002-02-25	169	173	169	170	16,000	283.33
2002-02-22	170	170	166	169	11,000	281.67
2002-02-21	168	170	168	170	15,000	283.33
2002-02-20	165	168	164	168	19,000	280
2002-02-19	163	165	163	165	10,000	275
2002-02-18	161	162	161	162	7,000	270
2002-02-15	160	162	155	156	23,000	260
2002-02-14	166	170	158	161	29,000	268.33
2002-02-13	154	165	154	165	57,000	275
2002-02-12	153	154	153	154	7,000	256.67
2002-02-08	152	152	152	152	15,000	253.33
2002-02-07	153	154	150	150	11,000	250
2002-02-06	146	151	146	148	5,000	246.67
2002-02-05	154	154	150	150	16,000	250
2002-02-04	151	155	151	155	3,000	258.33
2002-02-01	154	154	150	150	11,000	250
2002-01-31	153	155	153	155	11,000	258.33
2002-01-30	152	153	152	153	11,000	255
2002-01-29	155	155	154	154	4,000	256.67
2002-01-28	152	155	151	155	17,000	258.33
2002-01-25	154	155	152	152	23,000	253.33
2002-01-24	148	155	148	154	9,000	256.67
2002-01-23	149	151	142	151	15,000	251.67
2002-01-22	153	153	149	149	17,000	248.33
2002-01-21	150	152	149	152	15,000	253.33
2002-01-18	145	149	144	149	11,000	248.33
2002-01-17	147	147	146	146	3,000	243.33
2002-01-16	148	148	143	144	11,000	240
2002-01-15	145	147	141	141	7,000	235
2002-01-11	150	150	141	141	35,000	235
2002-01-10	153	153	145	145	18,000	241.67
2002-01-09	151	152	148	148	16,000	246.67
2002-01-08	157	157	153	153	13,000	255
2002-01-07	159	159	151	151	8,000	251.67
2002-01-04	148	159	147	159	24,000	265

分割・併合履歴： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1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