9783 (株)ベネッセ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	1,320	1,330	1,303	1,312	8,500	1,312
2002-12-27	1,293	1,336	1,291	1,336	20,500	1,336
2002-12-26	1,290	1,300	1,284	1,291	18,300	1,291
2002-12-25	1,295	1,310	1,280	1,290	28,400	1,290
2002-12-24	1,281	1,291	1,265	1,275	21,500	1,275
2002-12-20	1,284	1,295	1,280	1,289	46,700	1,289
2002-12-19	1,280	1,280	1,255	1,264	14,300	1,264
2002-12-18	1,300	1,304	1,287	1,294	20,100	1,294
2002-12-17	1,292	1,292	1,270	1,289	10,800	1,289
2002-12-16	1,280	1,296	1,250	1,292	34,100	1,292
2002-12-13	1,300	1,315	1,282	1,292	132,600	1,292
2002-12-12	1,321	1,321	1,310	1,319	5,700	1,319
2002-12-11	1,320	1,325	1,312	1,312	24,700	1,312
2002-12-10	1,330	1,330	1,300	1,301	21,900	1,301
2002-12-09	1,338	1,339	1,331	1,333	14,400	1,333
2002-12-06	1,381	1,385	1,324	1,331	26,500	1,331
2002-12-05	1,410	1,420	1,390	1,400	20,000	1,400
2002-12-04	1,430	1,430	1,420	1,421	32,100	1,421
2002-12-03	1,464	1,474	1,430	1,430	34,200	1,430
2002-12-02	1,504	1,504	1,484	1,484	44,600	1,484
2002-11-29	1,510	1,594	1,510	1,594	26,800	1,594
2002-11-28	1,530	1,546	1,510	1,529	37,300	1,529
2002-11-27	1,500	1,550	1,500	1,550	27,700	1,550
2002-11-26	1,547	1,548	1,524	1,524	20,400	1,524
2002-11-25	1,466	1,549	1,466	1,549	21,700	1,549
2002-11-22	1,519	1,519	1,480	1,481	45,600	1,481
2002-11-21	1,419	1,505	1,419	1,505	34,100	1,505
2002-11-20	1,315	1,425	1,315	1,405	45,000	1,405
2002-11-19	1,300	1,330	1,298	1,315	33,700	1,315
2002-11-18	1,305	1,325	1,303	1,317	27,300	1,317
2002-11-15	1,280	1,315	1,280	1,315	29,400	1,315
2002-11-14	1,265	1,290	1,265	1,280	32,700	1,280
2002-11-13	1,310	1,320	1,271	1,280	19,000	1,280
2002-11-12	1,280	1,320	1,273	1,307	41,300	1,307
2002-11-11	1,251	1,270	1,250	1,260	33,700	1,260
2002-11-08	1,261	1,270	1,250	1,250	26,600	1,250
2002-11-07	1,310	1,310	1,260	1,280	25,200	1,280
2002-11-06	1,261	1,313	1,261	1,313	67,900	1,313
2002-11-05	1,280	1,280	1,245	1,245	23,500	1,245
2002-11-01	1,252	1,269	1,250	1,262	25,600	1,262
2002-10-31	1,274	1,274	1,234	1,248	60,900	1,248
2002-10-30	1,242	1,285	1,220	1,254	118,400	1,254
2002-10-29	1,267	1,281	1,187	1,202	422,800	1,202
2002-10-28	1,457	1,457	1,387	1,387	76,800	1,387
2002-10-25	1,691	1,721	1,658	1,687	8,600	1,687
2002-10-24	1,712	1,729	1,690	1,690	5,200	1,690
2002-10-23	1,700	1,745	1,680	1,742	9,200	1,742
2002-10-22	1,815	1,815	1,714	1,715	14,900	1,715
2002-10-21	1,800	1,839	1,800	1,815	10,800	1,815
2002-10-18	1,761	1,800	1,761	1,800	9,800	1,800
2002-10-17	1,719	1,780	1,714	1,759	9,000	1,759
2002-10-16	1,794	1,798	1,739	1,749	12,400	1,749
2002-10-15	1,679	1,734	1,650	1,734	20,100	1,734
2002-10-11	1,595	1,649	1,550	1,649	10,700	1,649
2002-10-10	1,580	1,600	1,521	1,570	19,200	1,570
2002-10-09	1,690	1,705	1,613	1,613	15,300	1,613
2002-10-08	1,671	1,759	1,671	1,740	32,400	1,740
2002-10-07	1,780	1,780	1,671	1,671	21,000	1,671
2002-10-04	1,811	1,811	1,772	1,805	15,500	1,805
2002-10-03	1,851	1,871	1,815	1,816	14,200	1,816
2002-10-02	1,901	1,901	1,851	1,852	11,500	1,852
2002-10-01	1,914	1,914	1,879	1,895	22,900	1,895
2002-09-30	1,909	1,930	1,900	1,914	8,000	1,914
2002-09-27	1,900	1,939	1,900	1,939	8,500	1,939
2002-09-26	1,839	1,911	1,839	1,899	7,700	1,899
2002-09-25	1,820	1,840	1,815	1,839	31,200	1,839
2002-09-24	1,971	1,971	1,911	1,934	15,800	1,934
2002-09-20	2,010	2,010	1,960	1,970	22,600	1,970
2002-09-19	2,050	2,090	2,010	2,010	31,900	2,010
2002-09-18	2,050	2,050	2,000	2,040	23,200	2,040
2002-09-17	2,000	2,070	2,000	2,070	10,100	2,070
2002-09-13	2,025	2,025	1,982	2,005	122,000	2,005
2002-09-12	1,982	2,010	1,982	1,997	8,400	1,997
2002-09-11	2,000	2,025	1,981	1,985	33,900	1,985
2002-09-10	2,005	2,070	2,005	2,020	8,300	2,020
2002-09-09	2,070	2,070	2,020	2,045	7,100	2,045
2002-09-06	2,050	2,050	2,015	2,030	15,100	2,030
2002-09-05	2,080	2,095	2,060	2,095	18,300	2,095
2002-09-04	2,100	2,115	2,050	2,080	33,100	2,080
2002-09-03	2,150	2,165	2,145	2,150	29,000	2,150
2002-09-02	2,165	2,185	2,150	2,170	28,500	2,170
2002-08-30	2,155	2,205	2,155	2,205	28,600	2,205
2002-08-29	2,195	2,210	2,160	2,160	31,500	2,160
2002-08-28	2,195	2,205	2,135	2,135	15,800	2,135
2002-08-27	2,220	2,220	2,185	2,185	14,700	2,185
2002-08-26	2,180	2,220	2,180	2,190	14,900	2,190
2002-08-23	2,160	2,245	2,160	2,180	18,900	2,180
2002-08-22	2,205	2,215	2,195	2,200	16,200	2,200
2002-08-21	2,190	2,215	2,165	2,200	26,200	2,200
2002-08-20	2,130	2,175	2,130	2,175	17,500	2,175
2002-08-19	2,125	2,165	2,115	2,160	18,600	2,160
2002-08-16	2,155	2,170	2,110	2,110	15,900	2,110
2002-08-15	2,120	2,175	2,120	2,155	11,800	2,155
2002-08-14	2,100	2,155	2,080	2,145	16,300	2,145
2002-08-13	2,160	2,180	2,115	2,130	11,800	2,130
2002-08-12	2,240	2,250	2,180	2,180	8,200	2,180
2002-08-09	2,235	2,260	2,230	2,255	33,300	2,255
2002-08-08	2,195	2,205	2,185	2,195	14,200	2,195
2002-08-07	2,160	2,195	2,160	2,180	7,400	2,180
2002-08-06	2,155	2,180	2,110	2,125	9,000	2,125
2002-08-05	2,220	2,220	2,180	2,185	6,500	2,185
2002-08-02	2,110	2,210	2,110	2,180	39,800	2,180
2002-08-01	2,165	2,165	2,115	2,130	5,800	2,130
2002-07-31	2,100	2,150	2,075	2,150	9,900	2,150
2002-07-30	2,075	2,100	2,070	2,080	7,100	2,080
2002-07-29	2,060	2,075	2,040	2,040	15,500	2,040
2002-07-26	2,140	2,140	2,050	2,055	24,800	2,055
2002-07-25	2,160	2,180	2,110	2,110	13,700	2,110
2002-07-24	2,075	2,200	2,055	2,200	31,900	2,200
2002-07-23	2,100	2,120	2,050	2,070	26,100	2,070
2002-07-22	2,150	2,150	2,110	2,110	10,300	2,110
2002-07-19	2,145	2,170	2,135	2,145	11,600	2,145
2002-07-18	2,160	2,160	2,120	2,120	18,000	2,120
2002-07-17	2,180	2,195	2,150	2,150	11,500	2,150
2002-07-16	2,230	2,230	2,200	2,200	20,500	2,200
2002-07-15	2,260	2,275	2,190	2,190	23,000	2,190
2002-07-12	2,300	2,325	2,255	2,280	14,500	2,280
2002-07-11	2,350	2,365	2,320	2,335	18,300	2,335
2002-07-10	2,380	2,395	2,365	2,385	20,400	2,385
2002-07-09	2,350	2,395	2,325	2,385	12,200	2,385
2002-07-08	2,385	2,395	2,320	2,350	24,700	2,350
2002-07-05	2,320	2,350	2,305	2,350	14,800	2,350
2002-07-04	2,310	2,315	2,265	2,280	21,800	2,280
2002-07-03	2,200	2,265	2,200	2,245	28,600	2,245
2002-07-02	2,200	2,225	2,160	2,160	9,000	2,160
2002-07-01	2,190	2,220	2,175	2,220	18,500	2,220
2002-06-28	2,190	2,190	2,150	2,150	14,700	2,150
2002-06-27	2,115	2,175	2,110	2,150	29,200	2,150
2002-06-26	2,195	2,195	2,135	2,150	21,400	2,150
2002-06-25	2,150	2,200	2,140	2,200	26,600	2,200
2002-06-24	2,150	2,185	2,110	2,185	64,000	2,185
2002-06-21	2,210	2,220	2,180	2,200	32,100	2,200
2002-06-20	2,210	2,270	2,200	2,220	23,500	2,220
2002-06-19	2,290	2,290	2,230	2,230	22,200	2,230
2002-06-18	2,255	2,330	2,255	2,330	18,900	2,330
2002-06-17	2,280	2,315	2,235	2,250	38,300	2,250
2002-06-14	2,430	2,430	2,360	2,360	211,100	2,360
2002-06-13	2,430	2,440	2,400	2,410	24,900	2,410
2002-06-12	2,420	2,430	2,405	2,420	33,700	2,420
2002-06-11	2,395	2,410	2,395	2,405	28,300	2,405
2002-06-10	2,430	2,430	2,390	2,395	17,500	2,395
2002-06-07	2,355	2,430	2,340	2,420	45,800	2,420
2002-06-06	2,415	2,440	2,385	2,395	57,200	2,395
2002-06-05	2,435	2,440	2,420	2,420	35,300	2,420
2002-06-04	2,435	2,445	2,420	2,425	41,200	2,425
2002-06-03	2,420	2,445	2,420	2,435	60,200	2,435
2002-05-31	2,445	2,445	2,410	2,410	66,100	2,410
2002-05-30	2,405	2,435	2,380	2,425	102,500	2,425
2002-05-29	2,405	2,435	2,390	2,390	57,200	2,390
2002-05-28	2,420	2,420	2,380	2,400	64,800	2,400
2002-05-27	2,430	2,445	2,390	2,390	121,400	2,390
2002-05-24	2,380	2,400	2,345	2,395	128,100	2,395
2002-05-23	2,435	2,440	2,325	2,355	265,000	2,355
2002-05-22	2,390	2,450	2,370	2,435	209,800	2,435
2002-05-21	2,440	2,440	2,310	2,350	557,600	2,350
2002-05-20	2,780	2,780	2,435	2,435	616,900	2,435
2002-05-17	2,880	2,880	2,835	2,835	18,700	2,835
2002-05-16	2,890	2,920	2,845	2,910	11,200	2,910
2002-05-15	2,935	2,965	2,755	2,755	17,000	2,755
2002-05-14	2,850	2,895	2,845	2,895	14,900	2,895
2002-05-13	2,820	2,850	2,810	2,820	10,300	2,820
2002-05-10	2,870	2,910	2,815	2,815	21,900	2,815
2002-05-09	2,820	2,830	2,810	2,830	6,200	2,830
2002-05-08	2,800	2,840	2,780	2,780	16,300	2,780
2002-05-07	2,875	2,875	2,780	2,790	20,100	2,790
2002-05-02	2,890	2,890	2,835	2,835	10,600	2,835
2002-05-01	2,875	2,880	2,850	2,850	7,100	2,850
2002-04-30	2,900	2,900	2,830	2,875	16,000	2,875
2002-04-26	2,935	2,945	2,890	2,900	12,100	2,900
2002-04-25	2,955	2,970	2,920	2,940	8,600	2,940
2002-04-24	3,000	3,010	2,970	2,970	7,800	2,970
2002-04-23	2,960	3,010	2,960	3,010	8,500	3,010
2002-04-22	2,970	2,990	2,935	2,970	10,700	2,970
2002-04-19	2,920	2,970	2,920	2,970	10,100	2,970
2002-04-18	2,960	3,010	2,960	2,985	15,500	2,985
2002-04-17	2,885	2,950	2,880	2,925	15,900	2,925
2002-04-16	2,950	2,950	2,885	2,915	9,800	2,915
2002-04-15	2,935	2,935	2,870	2,895	6,700	2,895
2002-04-12	2,880	2,910	2,870	2,895	11,600	2,895
2002-04-11	3,020	3,020	2,875	2,900	15,500	2,900
2002-04-10	3,040	3,040	2,940	2,980	22,200	2,980
2002-04-09	3,010	3,050	3,000	3,010	11,200	3,010
2002-04-08	3,000	3,060	2,980	3,020	17,900	3,020
2002-04-05	3,020	3,070	3,000	3,000	12,000	3,000
2002-04-04	3,040	3,100	3,040	3,060	12,800	3,060
2002-04-03	3,060	3,110	3,000	3,090	19,600	3,090
2002-04-02	2,985	3,050	2,985	3,050	13,600	3,050
2002-04-01	3,020	3,020	2,965	2,995	17,700	2,995
2002-03-29	3,080	3,100	3,070	3,070	18,900	3,070
2002-03-28	2,980	3,050	2,980	3,030	31,400	3,030
2002-03-27	2,910	2,955	2,905	2,955	19,100	2,955
2002-03-26	2,850	2,950	2,820	2,950	18,600	2,950
2002-03-25	2,890	2,910	2,840	2,900	30,400	2,900
2002-03-22	2,920	2,920	2,800	2,810	53,200	2,810
2002-03-20	3,040	3,040	2,905	2,945	37,600	2,945
2002-03-19	3,070	3,080	2,990	3,040	23,400	3,040
2002-03-18	3,150	3,150	2,980	2,980	32,300	2,980
2002-03-15	3,120	3,150	3,080	3,100	18,300	3,100
2002-03-14	3,020	3,190	2,985	3,170	49,900	3,170
2002-03-13	3,070	3,140	3,050	3,130	51,700	3,130
2002-03-12	3,020	3,090	2,975	3,060	78,100	3,060
2002-03-11	2,950	2,970	2,860	2,900	46,800	2,900
2002-03-08	2,660	2,850	2,655	2,780	230,100	2,780
2002-03-07	2,790	2,830	2,680	2,695	79,700	2,695
2002-03-06	2,855	2,855	2,780	2,810	16,000	2,810
2002-03-05	2,860	2,875	2,830	2,855	18,600	2,855
2002-03-04	2,810	2,825	2,775	2,820	29,900	2,820
2002-03-01	2,880	2,885	2,770	2,800	22,700	2,800
2002-02-28	2,910	2,950	2,885	2,885	19,500	2,885
2002-02-27	2,930	2,950	2,895	2,950	16,700	2,950
2002-02-26	2,900	2,900	2,820	2,850	6,600	2,850
2002-02-25	2,785	2,965	2,785	2,950	26,900	2,950
2002-02-22	2,775	2,850	2,730	2,825	8,500	2,825
2002-02-21	2,750	2,800	2,690	2,800	14,500	2,800
2002-02-20	2,600	2,710	2,595	2,710	37,600	2,710
2002-02-19	2,790	2,800	2,610	2,720	34,700	2,720
2002-02-18	2,800	2,835	2,755	2,760	7,200	2,760
2002-02-15	2,865	2,870	2,760	2,785	9,900	2,785
2002-02-14	2,855	2,960	2,835	2,845	24,500	2,845
2002-02-13	2,775	2,920	2,775	2,890	24,800	2,890
2002-02-12	2,750	2,820	2,750	2,785	23,600	2,785
2002-02-08	2,690	2,810	2,690	2,740	75,400	2,740
2002-02-07	2,630	2,740	2,600	2,660	22,200	2,660
2002-02-06	2,600	2,600	2,530	2,590	42,100	2,590
2002-02-05	2,695	2,695	2,595	2,610	28,200	2,610
2002-02-04	2,895	2,895	2,690	2,705	26,200	2,705
2002-02-01	3,000	3,020	2,815	2,880	36,700	2,880
2002-01-31	2,975	3,000	2,965	2,965	14,600	2,965
2002-01-30	2,965	2,965	2,900	2,935	14,200	2,935
2002-01-29	2,990	3,100	2,915	2,925	18,100	2,925
2002-01-28	2,995	2,995	2,930	2,980	14,900	2,980
2002-01-25	2,975	3,080	2,975	3,070	33,800	3,070
2002-01-24	2,865	2,950	2,865	2,935	31,200	2,935
2002-01-23	2,750	2,880	2,720	2,840	39,900	2,840
2002-01-22	2,740	2,800	2,715	2,715	40,000	2,715
2002-01-21	2,780	2,785	2,710	2,720	43,900	2,720
2002-01-18	2,885	2,885	2,775	2,785	29,700	2,785
2002-01-17	2,890	2,890	2,860	2,875	15,600	2,875
2002-01-16	2,870	2,890	2,855	2,890	24,100	2,890
2002-01-15	3,000	3,000	2,850	2,850	45,000	2,850
2002-01-11	3,180	3,180	3,030	3,050	56,200	3,050
2002-01-10	3,200	3,200	3,130	3,130	19,000	3,130
2002-01-09	3,260	3,260	3,190	3,190	19,400	3,190
2002-01-08	3,370	3,380	3,220	3,250	16,500	3,250
2002-01-07	3,430	3,430	3,360	3,370	7,200	3,370
2002-01-04	3,470	3,490	3,380	3,480	3,400	3,480

分割・併合履歴： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5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

9783 (株)ベネッセホールディングス の時系列データ [2002年度]

9783 (株)ベネッセホールディングスの時系列データ [2002年度]