9734 (株)精養軒 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 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2002-12-24 | 607 | 607 | 607 | 607 | 200 | 607 |
| 2002-12-19 | 650 | 650 | 650 | 650 | 1,700 | 650 |
| 2002-12-18 | 700 | 700 | 699 | 699 | 2,200 | 699 |
| 2002-12-17 | 740 | 750 | 700 | 700 | 3,000 | 700 |
| 2002-12-16 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2002-12-13 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2002-12-12 | 720 | 749 | 720 | 720 | 2,800 | 720 |
| 2002-12-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-12-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-12-06 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2002-12-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-12-04 | 730 | 730 | 725 | 730 | 5,600 | 730 |
| 2002-12-03 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2002-12-02 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2002-11-29 | 740 | 740 | 740 | 740 | 1,500 | 740 |
| 2002-11-28 | 720 | 730 | 720 | 730 | 2,700 | 730 |
| 2002-11-27 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2002-11-25 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2002-11-22 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2002-11-21 | 700 | 700 | 700 | 700 | 900 | 700 |
| 2002-11-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-11-15 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2002-11-13 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2002-11-11 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2002-11-07 | 710 | 710 | 700 | 700 | 1,000 | 700 |
| 2002-11-05 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2002-11-01 | 735 | 735 | 735 | 735 | 400 | 735 |
| 2002-10-31 | 710 | 710 | 700 | 700 | 1,100 | 700 |
| 2002-10-29 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2002-10-28 | 700 | 701 | 700 | 700 | 2,500 | 700 |
| 2002-10-25 | 700 | 701 | 700 | 701 | 1,100 | 701 |
| 2002-10-23 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2002-10-16 | 750 | 750 | 750 | 750 | 1,900 | 750 |
| 2002-10-15 | 789 | 789 | 789 | 789 | 900 | 789 |
| 2002-10-11 | 790 | 790 | 790 | 790 | 1,200 | 790 |
| 2002-10-10 | 800 | 800 | 800 | 800 | 3,600 | 800 |
| 2002-10-09 | 794 | 794 | 794 | 794 | 400 | 794 |
| 2002-10-07 | 820 | 839 | 820 | 839 | 900 | 839 |
| 2002-10-04 | 850 | 850 | 850 | 850 | 1,400 | 850 |
| 2002-10-03 | 800 | 900 | 800 | 900 | 6,300 | 900 |
| 2002-10-02 | 800 | 800 | 798 | 800 | 2,800 | 800 |
| 2002-10-01 | 690 | 700 | 690 | 700 | 2,300 | 700 |
| 2002-09-30 | 650 | 660 | 640 | 660 | 2,900 | 660 |
| 2002-09-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-09-26 | 650 | 650 | 640 | 640 | 1,600 | 640 |
| 2002-09-25 | 640 | 650 | 640 | 650 | 3,200 | 650 |
| 2002-09-24 | 630 | 640 | 630 | 640 | 1,100 | 640 |
| 2002-09-20 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2002-09-19 | 580 | 580 | 580 | 580 | 1,400 | 580 |
| 2002-09-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-09-13 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2002-09-12 | 600 | 600 | 600 | 600 | 3,400 | 600 |
| 2002-09-11 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-09-09 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-09-03 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2002-09-02 | 641 | 641 | 641 | 641 | 200 | 641 |
| 2002-08-30 | 641 | 641 | 641 | 641 | 300 | 641 |
| 2002-08-26 | 641 | 641 | 641 | 641 | 200 | 641 |
| 2002-08-15 | 625 | 625 | 625 | 625 | 600 | 625 |
| 2002-08-02 | 668 | 668 | 668 | 668 | 400 | 668 |
| 2002-08-01 | 648 | 648 | 648 | 648 | 200 | 648 |
| 2002-07-31 | 638 | 638 | 638 | 638 | 200 | 638 |
| 2002-07-30 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2002-07-24 | 635 | 635 | 635 | 635 | 400 | 635 |
| 2002-07-17 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-07-15 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2002-07-08 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2002-07-04 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-07-02 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2002-07-01 | 701 | 701 | 701 | 701 | 300 | 701 |
| 2002-06-28 | 681 | 681 | 681 | 681 | 200 | 681 |
| 2002-06-26 | 700 | 700 | 690 | 690 | 3,300 | 690 |
| 2002-06-13 | 690 | 730 | 690 | 730 | 1,400 | 730 |
| 2002-06-12 | 680 | 690 | 660 | 690 | 2,000 | 690 |
| 2002-06-11 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2002-06-10 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2002-06-07 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2002-06-06 | 643 | 650 | 643 | 650 | 900 | 650 |
| 2002-06-05 | 640 | 640 | 640 | 640 | 700 | 640 |
| 2002-06-04 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2002-06-03 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2002-05-31 | 640 | 640 | 630 | 630 | 1,400 | 630 |
| 2002-05-29 | 639 | 639 | 639 | 639 | 200 | 639 |
| 2002-05-24 | 639 | 639 | 639 | 639 | 700 | 639 |
| 2002-05-17 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-05-14 | 620 | 645 | 620 | 645 | 500 | 645 |
| 2002-05-13 | 591 | 591 | 590 | 590 | 3,300 | 590 |
| 2002-05-02 | 649 | 649 | 645 | 645 | 800 | 645 |
| 2002-05-01 | 649 | 649 | 649 | 649 | 300 | 649 |
| 2002-04-30 | 619 | 619 | 619 | 619 | 300 | 619 |
| 2002-04-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-04-17 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2002-04-09 | 600 | 600 | 600 | 600 | 2,100 | 600 |
| 2002-04-02 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2002-04-01 | 617 | 617 | 617 | 617 | 300 | 617 |
| 2002-03-29 | 589 | 589 | 588 | 588 | 600 | 588 |
| 2002-03-19 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2002-03-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-03-15 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-03-06 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2002-03-04 | 619 | 619 | 619 | 619 | 300 | 619 |
| 2002-03-01 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2002-02-28 | 630 | 630 | 590 | 590 | 500 | 590 |
| 2002-02-25 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2002-02-22 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-02-21 | 590 | 590 | 590 | 590 | 1,200 | 590 |
| 2002-02-18 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2002-02-08 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2002-02-04 | 650 | 650 | 650 | 650 | 900 | 650 |
| 2002-02-01 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2002-01-31 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2002-01-28 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2002-01-24 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2002-01-21 | 645 | 645 | 645 | 645 | 400 | 645 |
| 2002-01-10 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2002-01-07 | 660 | 660 | 660 | 660 | 700 | 660 |
| 2002-01-04 | 663 | 663 | 663 | 663 | 100 | 663 |
分割・併合履歴 ： [1995-01-26]1株→1.2株