9787 イオンディライト(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	414	418	414	415	3,300	207.50
2002-12-27	420	420	418	419	10,200	209.50
2002-12-26	418	419	412	418	5,200	209
2002-12-25	418	419	412	412	11,900	206
2002-12-24	420	420	410	418	7,700	209
2002-12-20	415	419	410	419	22,200	209.50
2002-12-19	405	411	400	410	12,400	205
2002-12-18	417	418	401	401	4,400	200.50
2002-12-17	415	417	415	417	3,900	208.50
2002-12-16	416	417	410	416	4,100	208
2002-12-13	410	415	409	415	26,200	207.50
2002-12-12	417	420	417	420	23,000	210
2002-12-11	408	417	408	417	2,700	208.50
2002-12-10	405	418	405	418	8,800	209
2002-12-09	418	419	413	418	4,800	209
2002-12-06	419	419	413	418	6,100	209
2002-12-05	420	420	417	417	4,500	208.50
2002-12-04	409	418	409	418	7,800	209
2002-12-03	414	414	406	410	8,700	205
2002-12-02	419	420	417	420	20,100	210
2002-11-29	411	420	403	419	20,000	209.50
2002-11-28	409	416	408	416	21,400	208
2002-11-27	407	410	395	408	16,000	204
2002-11-26	402	408	396	397	12,600	198.50
2002-11-25	409	412	400	400	30,800	200
2002-11-22	400	409	400	409	10,600	204.50
2002-11-21	405	407	399	407	7,400	203.50
2002-11-20	394	406	394	405	10,500	202.50
2002-11-19	406	406	390	394	3,300	197
2002-11-18	405	405	397	401	5,200	200.50
2002-11-15	400	401	392	392	3,900	196
2002-11-14	409	409	390	400	5,500	200
2002-11-13	410	410	404	405	3,700	202.50
2002-11-12	407	410	407	410	2,600	205
2002-11-11	407	410	392	410	3,200	205
2002-11-08	410	413	406	412	5,100	206
2002-11-07	410	413	404	413	5,300	206.50
2002-11-06	409	415	408	411	4,800	205.50
2002-11-05	398	414	398	414	7,200	207
2002-11-01	404	416	404	413	4,500	206.50
2002-10-31	415	418	410	416	11,600	208
2002-10-30	405	415	405	412	4,800	206
2002-10-29	419	419	405	405	4,600	202.50
2002-10-28	409	419	409	415	27,100	207.50
2002-10-25	399	410	399	409	55,800	204.50
2002-10-24	403	403	397	400	2,400	200
2002-10-23	395	406	395	399	4,800	199.50
2002-10-22	408	408	396	402	8,100	201
2002-10-21	408	408	400	407	4,900	203.50
2002-10-18	406	408	403	407	5,700	203.50
2002-10-17	405	405	400	400	22,400	200
2002-10-16	403	404	401	402	6,600	201
2002-10-15	387	400	384	399	8,000	199.50
2002-10-11	387	387	370	385	11,500	192.50
2002-10-10	389	389	383	387	9,500	193.50
2002-10-09	391	393	388	389	9,700	194.50
2002-10-08	395	410	395	398	12,600	199
2002-10-07	396	401	395	395	4,800	197.50
2002-10-04	400	403	400	402	2,500	201
2002-10-03	409	413	400	409	19,400	204.50
2002-10-02	401	408	401	404	6,100	202
2002-10-01	420	420	398	401	16,800	200.50
2002-09-30	420	420	413	413	19,900	206.50
2002-09-27	408	417	408	411	24,000	205.50
2002-09-26	405	420	405	408	69,100	204
2002-09-25	407	407	399	405	30,400	202.50
2002-09-24	405	405	401	405	10,800	202.50
2002-09-20	398	405	396	401	19,600	200.50
2002-09-19	394	403	391	391	7,800	195.50
2002-09-18	403	403	394	403	6,100	201.50
2002-09-17	400	403	397	403	10,100	201.50
2002-09-13	371	395	371	395	38,500	197.50
2002-09-12	403	403	401	401	4,900	200.50
2002-09-11	401	406	398	398	5,900	199
2002-09-10	408	408	396	406	48,600	203
2002-09-09	400	401	396	400	5,900	200
2002-09-06	399	400	395	395	5,100	197.50
2002-09-05	396	405	394	405	13,400	202.50
2002-09-04	394	405	389	390	18,900	195
2002-09-03	400	404	396	397	9,800	198.50
2002-09-02	400	400	398	398	6,100	199
2002-08-30	403	410	396	410	18,000	205
2002-08-29	396	403	396	396	12,200	198
2002-08-28	408	408	397	400	5,900	200
2002-08-27	403	404	400	401	6,600	200.50
2002-08-26	403	410	403	408	21,300	204
2002-08-23	396	404	396	399	30,100	199.50
2002-08-22	406	407	400	404	17,900	202
2002-08-21	407	408	402	406	6,900	203
2002-08-20	410	410	401	407	9,600	203.50
2002-08-19	407	410	400	409	17,500	204.50
2002-08-16	401	405	395	405	9,700	202.50
2002-08-15	396	402	395	402	12,900	201
2002-08-14	398	398	392	395	10,000	197.50
2002-08-13	393	402	392	402	8,400	201
2002-08-12	400	400	395	396	14,000	198
2002-08-09	395	403	395	401	11,800	200.50
2002-08-08	393	396	392	393	6,200	196.50
2002-08-07	389	395	389	390	25,000	195
2002-08-06	391	391	388	391	16,700	195.50
2002-08-05	400	400	390	391	2,800	195.50
2002-08-02	410	410	381	395	17,300	197.50
2002-08-01	404	405	400	400	4,400	200
2002-07-31	410	415	406	414	5,900	207
2002-07-30	410	410	402	402	900	201
2002-07-29	401	418	401	402	11,700	201
2002-07-26	408	410	404	405	6,600	202.50
2002-07-25	420	420	407	408	13,600	204
2002-07-24	410	420	409	420	37,200	210
2002-07-23	414	414	405	410	22,600	205
2002-07-22	408	419	400	419	19,400	209.50
2002-07-19	411	411	403	409	4,600	204.50
2002-07-18	410	413	404	404	9,400	202
2002-07-17	406	412	405	405	9,500	202.50
2002-07-16	406	410	406	409	30,500	204.50
2002-07-15	407	407	406	406	8,300	203
2002-07-12	407	417	405	406	8,200	203
2002-07-11	415	417	405	405	5,500	202.50
2002-07-10	417	419	409	419	12,700	209.50
2002-07-09	419	419	415	418	6,900	209
2002-07-08	418	418	405	405	5,300	202.50
2002-07-05	417	418	404	404	6,000	202
2002-07-04	422	422	412	415	19,300	207.50
2002-07-03	400	420	400	417	24,600	208.50
2002-07-02	399	401	397	400	4,000	200
2002-07-01	401	403	396	401	3,200	200.50
2002-06-28	398	401	392	401	18,100	200.50
2002-06-27	392	398	391	392	7,500	196
2002-06-26	390	399	390	393	23,800	196.50
2002-06-25	394	400	394	400	4,000	200
2002-06-24	397	399	390	399	7,200	199.50
2002-06-21	390	400	390	397	14,100	198.50
2002-06-20	393	400	390	390	29,600	195
2002-06-19	398	398	393	393	14,500	196.50
2002-06-18	395	396	393	393	16,200	196.50
2002-06-17	400	400	393	393	16,200	196.50
2002-06-14	395	400	392	394	46,100	197
2002-06-13	402	402	393	395	4,100	197.50
2002-06-12	397	403	394	394	1,500	197
2002-06-11	393	405	393	399	17,200	199.50
2002-06-10	395	400	395	399	4,200	199.50
2002-06-07	390	399	390	399	12,100	199.50
2002-06-06	405	405	395	395	10,100	197.50
2002-06-05	400	400	397	399	8,100	199.50
2002-06-04	405	409	397	400	6,500	200
2002-06-03	403	410	403	403	6,200	201.50
2002-05-31	407	415	402	403	13,600	201.50
2002-05-30	420	420	409	409	11,600	204.50
2002-05-29	420	425	412	420	17,600	210
2002-05-28	420	420	413	420	10,400	210
2002-05-27	415	424	415	420	59,600	210
2002-05-24	400	415	398	415	22,500	207.50
2002-05-23	398	398	391	393	7,500	196.50
2002-05-22	389	395	385	394	9,300	197
2002-05-21	390	395	390	390	16,100	195
2002-05-20	390	395	390	392	6,900	196
2002-05-17	385	403	385	392	12,200	196
2002-05-16	380	388	380	388	19,000	194
2002-05-15	390	394	380	380	13,800	190
2002-05-14	404	404	394	394	4,100	197
2002-05-13	398	401	396	397	7,300	198.50
2002-05-10	402	402	396	401	9,600	200.50
2002-05-09	400	400	396	397	9,300	198.50
2002-05-08	400	405	396	396	5,400	198
2002-05-07	401	405	393	396	15,800	198
2002-05-02	403	406	400	403	10,000	201.50
2002-05-01	406	408	400	402	15,900	201
2002-04-30	410	410	406	406	3,100	203
2002-04-26	419	419	410	410	4,700	205
2002-04-25	419	420	417	419	14,700	209.50
2002-04-24	412	420	412	419	12,700	209.50
2002-04-23	420	421	410	420	14,800	210
2002-04-22	411	430	410	424	23,600	212
2002-04-19	411	413	406	412	12,600	206
2002-04-18	408	413	408	410	9,500	205
2002-04-17	418	418	410	415	9,400	207.50
2002-04-16	408	418	406	406	10,200	203
2002-04-15	407	418	406	408	20,400	204
2002-04-12	415	415	409	412	12,300	206
2002-04-11	408	415	408	408	6,200	204
2002-04-10	409	415	407	408	14,400	204
2002-04-09	415	415	409	409	12,200	204.50
2002-04-08	413	415	408	411	9,200	205.50
2002-04-05	411	418	411	415	9,500	207.50
2002-04-04	420	422	408	411	10,100	205.50
2002-04-03	420	422	408	420	18,200	210
2002-04-02	403	422	403	422	12,100	211
2002-04-01	420	420	402	403	23,300	201.50
2002-03-29	434	435	427	435	6,900	217.50
2002-03-28	439	439	425	433	16,500	216.50
2002-03-27	431	439	430	439	31,500	219.50
2002-03-26	439	439	430	436	40,300	218
2002-03-25	413	443	413	440	144,900	220
2002-03-22	410	412	402	410	17,900	205
2002-03-20	406	412	401	412	27,900	206
2002-03-19	415	415	401	407	20,000	203.50
2002-03-18	420	421	408	417	13,300	208.50
2002-03-15	412	420	411	420	12,300	210
2002-03-14	430	435	420	420	53,200	210
2002-03-13	400	430	395	425	44,400	212.50
2002-03-12	400	408	399	400	23,100	200
2002-03-11	399	400	396	400	20,000	200
2002-03-08	403	404	391	394	47,400	197
2002-03-07	407	407	403	405	5,900	202.50
2002-03-06	412	412	403	407	12,400	203.50
2002-03-05	414	417	411	412	17,300	206
2002-03-04	410	420	405	414	30,500	207
2002-03-01	401	410	401	410	16,500	205
2002-02-28	408	409	395	400	10,100	200
2002-02-27	410	420	390	410	14,700	205
2002-02-26	421	430	410	420	30,800	210
2002-02-25	440	440	420	430	44,300	215
2002-02-22	444	445	440	445	58,300	222.50
2002-02-21	440	444	439	444	44,200	222
2002-02-20	443	443	435	440	29,300	220
2002-02-19	443	443	434	441	15,600	220.50
2002-02-18	434	440	432	437	32,000	218.50
2002-02-15	437	440	430	434	26,800	217
2002-02-14	430	439	430	436	21,300	218
2002-02-13	438	439	425	435	16,500	217.50
2002-02-12	415	436	415	436	10,400	218
2002-02-08	410	430	410	430	37,300	215
2002-02-07	403	410	401	403	10,700	201.50
2002-02-06	410	415	409	415	6,200	207.50
2002-02-05	419	420	410	410	13,300	205
2002-02-04	417	429	417	421	11,900	210.50
2002-02-01	435	437	420	420	25,500	210
2002-01-31	400	430	400	428	22,200	214
2002-01-30	400	402	400	401	16,100	200.50
2002-01-29	410	410	400	400	17,300	200
2002-01-28	420	420	402	413	25,400	206.50
2002-01-25	433	435	415	420	30,800	210
2002-01-24	430	434	407	433	47,300	216.50
2002-01-23	406	429	406	425	41,600	212.50
2002-01-22	390	411	388	404	29,500	202
2002-01-21	377	391	377	390	29,600	195
2002-01-18	365	373	362	372	13,700	186
2002-01-17	375	375	365	367	8,700	183.50
2002-01-16	361	370	361	370	13,500	185
2002-01-15	367	370	360	360	44,600	180
2002-01-11	350	365	350	365	14,900	182.50
2002-01-10	350	360	346	350	31,300	175
2002-01-09	362	365	355	359	16,500	179.50
2002-01-08	380	380	361	365	14,100	182.50
2002-01-07	379	385	370	379	18,200	189.50
2002-01-04	383	387	378	379	36,000	189.50

分割・併合履歴： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株

2025年04月
日	月	火	水	木	金	土
« 03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