9856 (株)ケーユー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	700	700	700	700	100	175
2002-12-27	694	695	694	695	39,300	173.75
2002-12-26	685	705	685	705	14,200	176.25
2002-12-25	686	686	680	680	8,600	170
2002-12-24	685	686	680	686	6,300	171.50
2002-12-20	687	687	686	686	2,400	171.50
2002-12-19	686	686	686	686	3,000	171.50
2002-12-18	700	700	686	686	1,300	171.50
2002-12-17	686	686	686	686	1,100	171.50
2002-12-16	685	685	685	685	900	171.25
2002-12-13	685	685	685	685	2,000	171.25
2002-12-12	680	680	680	680	400	170
2002-12-11	685	685	685	685	1,200	171.25
2002-12-10	695	695	695	695	300	173.75
2002-12-09	680	685	680	685	600	171.25
2002-12-06	680	680	680	680	400	170
2002-12-05	670	670	670	670	500	167.50
2002-12-04	690	690	676	676	1,300	169
2002-12-03	693	693	685	685	1,600	171.25
2002-11-29	691	710	691	710	9,000	177.50
2002-11-28	690	690	690	690	4,200	172.50
2002-11-27	691	691	690	690	1,400	172.50
2002-11-26	690	690	690	690	2,400	172.50
2002-11-25	678	690	678	690	1,500	172.50
2002-11-22	700	700	672	672	1,100	168
2002-11-21	700	700	700	700	3,400	175
2002-11-20	700	700	700	700	1,600	175
2002-11-19	705	705	703	703	1,000	175.75
2002-11-15	745	745	745	745	11,000	186.25
2002-11-14	748	750	748	749	1,300	187.25
2002-11-13	740	799	740	796	35,800	199
2002-11-12	700	740	690	740	3,000	185
2002-11-11	705	705	700	700	500	175
2002-11-08	700	720	680	720	33,400	180
2002-11-07	720	720	720	720	2,200	180
2002-11-06	720	720	708	708	1,200	177
2002-11-05	720	720	720	720	400	180
2002-11-01	726	726	725	725	1,500	181.25
2002-10-31	746	746	725	725	2,700	181.25
2002-10-29	744	744	744	744	300	186
2002-10-28	740	740	740	740	200	185
2002-10-25	715	715	715	715	1,500	178.75
2002-10-24	716	716	698	715	6,700	178.75
2002-10-23	721	721	715	715	1,300	178.75
2002-10-22	721	721	721	721	700	180.25
2002-10-21	721	721	721	721	3,400	180.25
2002-10-18	721	721	721	721	100	180.25
2002-10-16	712	730	712	715	1,600	178.75
2002-10-15	705	705	705	705	52,400	176.25
2002-10-09	735	735	735	735	100	183.75
2002-10-08	715	715	715	715	300	178.75
2002-10-04	745	745	745	745	100	186.25
2002-10-03	755	755	746	746	1,200	186.50
2002-10-02	755	755	755	755	1,500	188.75
2002-10-01	750	755	750	755	300	188.75
2002-09-30	745	745	745	745	1,600	186.25
2002-09-27	742	742	742	742	200	185.50
2002-09-26	741	741	741	741	200	185.25
2002-09-24	735	735	735	735	1,100	183.75
2002-09-20	750	750	730	730	7,300	182.50
2002-09-19	753	758	750	750	9,500	187.50
2002-09-18	751	751	750	750	1,400	187.50
2002-09-17	750	750	750	750	100	187.50
2002-09-11	759	759	759	759	200	189.75
2002-09-10	762	762	761	762	1,000	190.50
2002-09-09	752	752	752	752	500	188
2002-09-05	743	743	743	743	900	185.75
2002-09-04	720	730	710	713	7,100	178.25
2002-09-03	851	851	780	780	1,100	195
2002-08-29	849	849	849	849	200	212.25
2002-08-28	799	851	799	851	1,400	212.75
2002-08-27	800	800	800	800	1,500	200
2002-08-26	818	818	800	800	2,800	200
2002-08-23	810	818	810	818	1,100	204.50
2002-08-21	850	851	849	850	1,300	212.50
2002-08-20	826	860	825	860	2,500	215
2002-08-19	805	825	805	825	3,400	206.25
2002-08-16	888	889	885	885	2,900	221.25
2002-08-15	810	905	810	905	7,100	226.25
2002-08-14	795	805	795	805	4,700	201.25
2002-08-13	830	830	790	790	1,500	197.50
2002-08-12	820	830	820	830	2,200	207.50
2002-08-09	810	820	810	820	1,800	205
2002-08-08	787	787	786	786	500	196.50
2002-08-07	786	786	785	785	1,500	196.25
2002-08-06	785	785	785	785	500	196.25
2002-08-05	781	785	781	785	400	196.25
2002-08-02	810	810	781	781	1,100	195.25
2002-08-01	780	780	780	780	10,900	195
2002-07-31	771	775	770	770	2,600	192.50
2002-07-29	810	810	760	760	2,000	190
2002-07-26	810	810	806	806	200	201.50
2002-07-22	814	815	790	815	2,200	203.75
2002-07-18	810	815	810	815	200	203.75
2002-07-17	811	811	810	810	9,000	202.50
2002-07-16	810	810	810	810	1,000	202.50
2002-07-15	810	810	810	810	500	202.50
2002-07-12	810	810	810	810	1,000	202.50
2002-07-11	815	815	805	805	2,000	201.25
2002-07-08	830	830	830	830	100	207.50
2002-07-04	805	830	805	830	2,000	207.50
2002-07-03	800	802	800	802	800	200.50
2002-07-02	800	800	800	800	3,000	200
2002-07-01	800	805	800	805	1,500	201.25
2002-06-28	800	800	790	800	4,600	200
2002-06-27	780	800	750	800	45,800	200
2002-06-25	770	785	770	785	13,800	196.25
2002-06-24	770	770	770	770	27,200	192.50
2002-06-21	790	800	790	800	2,400	200
2002-06-18	790	800	790	800	2,900	200
2002-06-17	790	790	790	790	700	197.50
2002-06-13	798	800	780	800	4,300	200
2002-06-12	770	799	770	799	1,000	199.75
2002-06-11	785	785	765	765	1,200	191.25
2002-06-10	800	800	791	795	400	198.75
2002-06-07	790	790	790	790	100	197.50
2002-06-06	800	800	800	800	100	200
2002-06-05	800	800	800	800	1,000	200
2002-06-04	801	801	800	800	200	200
2002-06-03	800	800	800	800	300	200
2002-05-31	800	800	780	800	1,700	200
2002-05-30	789	790	789	790	47,300	197.50
2002-05-29	789	789	789	789	500	197.25
2002-05-28	805	805	790	790	2,200	197.50
2002-05-27	825	825	801	809	5,100	202.25
2002-05-24	765	800	765	800	2,300	200
2002-05-23	765	765	765	765	1,000	191.25
2002-05-22	760	765	760	765	600	191.25
2002-05-21	760	761	760	760	600	190
2002-05-17	770	770	770	770	100	192.50
2002-05-16	746	746	746	746	1,200	186.50
2002-05-15	770	770	750	750	13,600	187.50
2002-05-14	761	770	742	770	2,100	192.50
2002-05-13	762	762	762	762	500	190.50
2002-05-09	794	794	766	766	31,700	191.50
2002-05-08	787	794	761	794	4,100	198.50
2002-05-07	787	787	787	787	2,000	196.75
2002-05-02	794	794	794	794	100	198.50
2002-05-01	759	760	759	760	800	190
2002-04-26	795	795	795	795	100	198.75
2002-04-25	789	789	789	789	900	197.25
2002-04-24	795	795	789	789	4,800	197.25
2002-04-23	795	795	761	761	1,400	190.25
2002-04-22	793	800	793	800	3,300	200
2002-04-19	780	792	775	792	4,700	198
2002-04-18	760	765	760	765	200	191.25
2002-04-17	751	785	751	785	200	196.25
2002-04-15	750	751	741	741	800	185.25
2002-04-12	742	784	742	784	300	196
2002-04-11	742	742	742	742	900	185.50
2002-04-10	742	742	742	742	1,000	185.50
2002-04-09	760	760	741	741	500	185.25
2002-04-08	742	742	741	741	1,100	185.25
2002-04-05	741	741	741	741	500	185.25
2002-04-04	751	751	751	751	1,000	187.75
2002-04-03	751	751	751	751	100	187.75
2002-04-02	780	780	779	779	600	194.75
2002-04-01	751	751	751	751	100	187.75
2002-03-29	750	750	730	735	2,500	183.75
2002-03-28	760	760	760	760	100	190
2002-03-27	792	792	756	756	600	189
2002-03-26	792	792	792	792	100	198
2002-03-25	797	797	797	797	1,400	199.25
2002-03-22	798	798	797	797	400	199.25
2002-03-20	800	800	800	800	5,000	200
2002-03-19	770	799	770	799	1,700	199.75
2002-03-18	768	768	768	768	100	192
2002-03-14	770	770	770	770	1,000	192.50
2002-03-13	765	765	765	765	100	191.25
2002-03-11	752	798	752	798	1,300	199.50
2002-03-08	751	799	751	799	300	199.75
2002-03-07	790	790	790	790	200	197.50
2002-03-05	798	798	798	798	1,000	199.50
2002-03-04	798	798	798	798	200	199.50
2002-02-28	790	799	790	799	1,100	199.75
2002-02-25	790	790	790	790	1,000	197.50
2002-02-22	760	790	760	790	1,100	197.50
2002-02-20	780	799	780	799	300	199.75
2002-02-19	750	750	750	750	1,000	187.50
2002-02-18	750	799	750	799	500	199.75
2002-02-15	800	800	800	800	1,100	200
2002-02-14	800	800	760	800	1,200	200
2002-02-07	760	800	760	800	1,100	200
2002-02-04	800	800	790	800	12,200	200
2002-02-01	810	820	800	820	15,900	205
2002-01-31	755	820	755	820	300	205
2002-01-30	815	815	815	815	2,100	203.75
2002-01-29	810	820	810	820	2,100	205
2002-01-28	770	801	770	801	1,200	200.25
2002-01-25	800	800	790	790	2,100	197.50
2002-01-22	820	820	810	810	2,000	202.50
2002-01-21	840	840	840	840	1,600	210
2002-01-18	810	840	810	810	2,600	202.50
2002-01-17	810	810	810	810	9,800	202.50
2002-01-16	750	820	750	820	9,900	205
2002-01-11	711	721	711	721	900	180.25
2002-01-10	760	760	740	740	10,200	185
2002-01-09	800	800	800	800	200	200
2002-01-08	821	821	821	821	200	205.25

分割・併合履歴： [2014-05-28]1株→2株 [2006-03-28]1株→2株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9856 (株)ケーユーホールディングス の時系列データ [2002年度]

9856 (株)ケーユーホールディングスの時系列データ [2002年度]