7623 (株)サンオータス 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 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2002-12-27 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-12-25 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 2002-12-24 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2002-12-19 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 2002-12-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-12-11 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-12-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-12-06 | 430 | 437 | 430 | 430 | 3,000 | 430 |
| 2002-12-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-12-03 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2002-11-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-26 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-11-25 | 400 | 400 | 380 | 380 | 4,000 | 380 |
| 2002-11-22 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 2002-11-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-11-15 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-11-14 | 440 | 445 | 440 | 440 | 2,000 | 440 |
| 2002-11-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-11-07 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2002-11-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-10-30 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-10-09 | 460 | 465 | 460 | 460 | 9,000 | 460 |
| 2002-10-08 | 465 | 465 | 460 | 465 | 2,000 | 465 |
| 2002-10-07 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-10-04 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-10-01 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2002-09-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-09-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-09-26 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-09-25 | 470 | 470 | 465 | 470 | 3,000 | 470 |
| 2002-09-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-09-18 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 2002-09-17 | 475 | 480 | 475 | 480 | 6,000 | 480 |
| 2002-09-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-09-12 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2002-09-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-09-09 | 480 | 485 | 480 | 480 | 6,000 | 480 |
| 2002-09-06 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2002-09-05 | 485 | 485 | 480 | 485 | 13,000 | 485 |
| 2002-09-04 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2002-09-03 | 480 | 485 | 480 | 485 | 21,000 | 485 |
| 2002-08-30 | 475 | 485 | 475 | 485 | 2,000 | 485 |
| 2002-08-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-08-26 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 2002-08-22 | 500 | 500 | 490 | 495 | 6,000 | 495 |
| 2002-08-21 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 2002-08-20 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 2002-08-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-08-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-08-13 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2002-08-12 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2002-08-09 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2002-08-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-08-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-08-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-01 | 465 | 475 | 465 | 475 | 2,000 | 475 |
| 2002-07-31 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-07-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-07-26 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2002-07-25 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-07-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-07-15 | 480 | 480 | 435 | 440 | 19,000 | 440 |
| 2002-07-11 | 480 | 490 | 475 | 475 | 4,000 | 475 |
| 2002-07-09 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-07-08 | 485 | 500 | 485 | 495 | 11,000 | 495 |
| 2002-07-05 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2002-07-04 | 475 | 490 | 475 | 485 | 4,000 | 485 |
| 2002-07-02 | 480 | 480 | 470 | 480 | 7,000 | 480 |
| 2002-07-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-06-28 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 2002-06-27 | 480 | 480 | 465 | 465 | 5,000 | 465 |
| 2002-06-26 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 2002-06-25 | 490 | 500 | 470 | 490 | 10,000 | 490 |
| 2002-06-24 | 475 | 480 | 465 | 480 | 3,000 | 480 |
| 2002-06-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-06-19 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2002-06-18 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 2002-06-17 | 465 | 465 | 460 | 465 | 9,000 | 465 |
| 2002-06-13 | 480 | 480 | 460 | 460 | 4,000 | 460 |
| 2002-06-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-06-11 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-06-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-06-07 | 482 | 482 | 475 | 482 | 4,000 | 482 |
| 2002-06-05 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-06-04 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-06-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-05-31 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-05-29 | 445 | 455 | 445 | 455 | 4,000 | 455 |
| 2002-05-28 | 455 | 455 | 445 | 455 | 4,000 | 455 |
| 2002-05-24 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-05-23 | 465 | 465 | 465 | 465 | 9,000 | 465 |
| 2002-05-22 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2002-05-20 | 440 | 455 | 440 | 451 | 9,000 | 451 |
| 2002-05-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-05-10 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2002-05-09 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-05-08 | 415 | 415 | 400 | 415 | 2,000 | 415 |
| 2002-05-07 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 2002-04-30 | 440 | 440 | 420 | 420 | 7,000 | 420 |
| 2002-04-26 | 435 | 440 | 435 | 435 | 3,000 | 435 |
| 2002-04-24 | 480 | 480 | 445 | 450 | 11,000 | 450 |
| 2002-04-19 | 500 | 505 | 480 | 500 | 13,000 | 500 |
| 2002-04-18 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2002-04-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-04-16 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2002-04-12 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2002-04-10 | 475 | 480 | 470 | 480 | 14,000 | 480 |
| 2002-04-09 | 470 | 475 | 470 | 475 | 7,000 | 475 |
| 2002-04-08 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 2002-04-05 | 475 | 475 | 470 | 475 | 8,000 | 475 |
| 2002-04-04 | 460 | 475 | 460 | 475 | 3,000 | 475 |
| 2002-04-03 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2002-04-02 | 470 | 475 | 460 | 475 | 3,000 | 475 |
| 2002-03-29 | 455 | 460 | 455 | 455 | 5,000 | 455 |
| 2002-03-28 | 455 | 455 | 450 | 450 | 9,000 | 450 |
| 2002-03-27 | 450 | 460 | 445 | 455 | 13,000 | 455 |
| 2002-03-26 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-03-25 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2002-03-22 | 445 | 450 | 440 | 445 | 6,000 | 445 |
| 2002-03-20 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-03-19 | 450 | 455 | 440 | 440 | 12,000 | 440 |
| 2002-03-18 | 415 | 430 | 410 | 430 | 5,000 | 430 |
| 2002-03-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-03-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-03-08 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2002-03-07 | 410 | 410 | 406 | 406 | 5,000 | 406 |
| 2002-03-05 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2002-02-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-02-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-26 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2002-02-18 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2002-02-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-02-07 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-02-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-02-04 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2002-02-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-28 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 2002-01-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-01-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-17 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-01-16 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 2002-01-10 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2002-01-09 | 395 | 405 | 395 | 405 | 3,000 | 405 |
| 2002-01-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-01-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-01-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
