9408 (株)BSNメディアホールディングス 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 |
|---|---|---|---|---|---|---|
| 2002-12-24 | 593 | 595 | 593 | 595 | 2,700 | 595 |
| 2002-12-18 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2002-12-17 | 599 | 599 | 599 | 599 | 12,900 | 599 |
| 2002-12-16 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2002-12-09 | 598 | 629 | 598 | 629 | 4,000 | 629 |
| 2002-12-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-12-03 | 500 | 500 | 500 | 500 | 9,800 | 500 |
| 2002-12-02 | 500 | 500 | 500 | 500 | 1,200 | 500 |
| 2002-11-28 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2002-11-27 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2002-11-26 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2002-11-25 | 571 | 571 | 571 | 571 | 1,400 | 571 |
| 2002-11-22 | 512 | 512 | 511 | 511 | 1,000 | 511 |
| 2002-11-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-11-11 | 512 | 512 | 512 | 512 | 300 | 512 |
| 2002-11-08 | 549 | 549 | 511 | 511 | 3,500 | 511 |
| 2002-11-06 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2002-10-31 | 511 | 520 | 511 | 520 | 500 | 520 |
| 2002-10-30 | 510 | 510 | 510 | 510 | 800 | 510 |
| 2002-10-25 | 510 | 510 | 510 | 510 | 400 | 510 |
| 2002-10-23 | 511 | 530 | 511 | 530 | 2,100 | 530 |
| 2002-10-22 | 511 | 511 | 511 | 511 | 500 | 511 |
| 2002-10-21 | 511 | 511 | 511 | 511 | 600 | 511 |
| 2002-10-18 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2002-10-16 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2002-10-04 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2002-10-02 | 561 | 565 | 561 | 565 | 300 | 565 |
| 2002-09-30 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2002-09-27 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 2002-09-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-09-24 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2002-09-12 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-09-11 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2002-09-02 | 583 | 583 | 583 | 583 | 7,500 | 583 |
| 2002-08-23 | 637 | 665 | 637 | 665 | 1,400 | 665 |
| 2002-08-20 | 601 | 601 | 601 | 601 | 700 | 601 |
| 2002-08-08 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2002-08-06 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2002-08-05 | 550 | 550 | 550 | 550 | 1,900 | 550 |
| 2002-08-02 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2002-07-31 | 601 | 601 | 601 | 601 | 400 | 601 |
| 2002-07-29 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2002-07-23 | 740 | 740 | 740 | 740 | 1,100 | 740 |
| 2002-07-16 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2002-07-08 | 695 | 757 | 695 | 757 | 1,200 | 757 |
| 2002-07-05 | 635 | 677 | 635 | 677 | 3,900 | 677 |
| 2002-06-27 | 540 | 550 | 540 | 550 | 2,400 | 550 |
| 2002-06-26 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2002-06-24 | 551 | 650 | 551 | 650 | 1,400 | 650 |
| 2002-06-21 | 555 | 580 | 555 | 580 | 700 | 580 |
| 2002-06-20 | 555 | 575 | 555 | 575 | 400 | 575 |
| 2002-06-19 | 550 | 575 | 550 | 575 | 300 | 575 |
| 2002-06-18 | 551 | 579 | 551 | 574 | 1,400 | 574 |
| 2002-06-17 | 580 | 587 | 580 | 587 | 700 | 587 |
| 2002-06-14 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2002-05-23 | 640 | 640 | 640 | 640 | 1,300 | 640 |
| 2002-05-22 | 590 | 590 | 550 | 560 | 2,200 | 560 |
| 2002-05-13 | 550 | 550 | 550 | 550 | 700 | 550 |
| 2002-05-09 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2002-04-24 | 679 | 679 | 679 | 679 | 200 | 679 |
| 2002-04-23 | 550 | 599 | 550 | 599 | 1,400 | 599 |
| 2002-03-25 | 530 | 530 | 516 | 517 | 4,500 | 517 |
| 2002-03-22 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2002-03-20 | 530 | 530 | 520 | 520 | 1,600 | 520 |
| 2002-03-19 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2002-03-15 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2002-03-14 | 541 | 541 | 541 | 541 | 300 | 541 |
| 2002-03-08 | 541 | 541 | 541 | 541 | 400 | 541 |
| 2002-03-07 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2002-03-06 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2002-02-25 | 581 | 581 | 581 | 581 | 1,600 | 581 |
| 2002-02-22 | 530 | 530 | 501 | 501 | 300 | 501 |
| 2002-02-21 | 530 | 530 | 530 | 530 | 1,300 | 530 |
| 2002-02-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-02-18 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2002-02-15 | 551 | 551 | 551 | 551 | 200 | 551 |
| 2002-02-14 | 550 | 550 | 550 | 550 | 2,300 | 550 |
| 2002-02-13 | 550 | 550 | 550 | 550 | 600 | 550 |
| 2002-02-12 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2002-02-08 | 575 | 575 | 575 | 575 | 2,600 | 575 |
| 2002-02-07 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-01-31 | 610 | 610 | 575 | 575 | 2,900 | 575 |
| 2002-01-24 | 679 | 679 | 610 | 675 | 500 | 675 |
| 2002-01-23 | 675 | 690 | 675 | 690 | 1,300 | 690 |
| 2002-01-22 | 605 | 675 | 600 | 675 | 2,100 | 675 |
| 2002-01-18 | 636 | 686 | 636 | 686 | 700 | 686 |
分割・併合履歴 ： [1993-08-20]1株→10株
