9987 (株)スズケンの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,800	2,860	2,800	2,860	12,800	2,166.67
2002-12-27	2,945	2,945	2,840	2,845	40,700	2,155.30
2002-12-26	2,895	2,935	2,865	2,910	56,900	2,204.55
2002-12-25	2,780	2,885	2,760	2,855	211,200	2,162.88
2002-12-24	2,830	2,870	2,815	2,820	218,100	2,136.36
2002-12-20	2,990	3,000	2,970	3,000	370,900	2,272.73
2002-12-19	2,950	2,980	2,950	2,980	654,000	2,257.58
2002-12-18	2,985	2,995	2,975	2,975	168,900	2,253.79
2002-12-17	3,010	3,030	2,990	3,020	142,300	2,287.88
2002-12-16	3,060	3,090	3,000	3,010	179,000	2,280.30
2002-12-13	3,140	3,140	3,050	3,110	315,900	2,356.06
2002-12-12	3,100	3,140	3,070	3,130	616,200	2,371.21
2002-12-11	3,000	3,060	2,990	3,060	373,500	2,318.18
2002-12-10	2,970	2,990	2,960	2,990	179,100	2,265.15
2002-12-09	2,965	2,970	2,920	2,970	119,500	2,250
2002-12-06	2,970	2,970	2,920	2,970	99,900	2,250
2002-12-05	2,930	2,975	2,870	2,955	88,600	2,238.64
2002-12-04	2,975	3,000	2,950	2,950	192,100	2,234.85
2002-12-03	2,850	2,970	2,835	2,970	201,300	2,250
2002-12-02	2,850	2,850	2,760	2,825	436,000	2,140.15
2002-11-29	2,930	2,950	2,820	2,860	358,800	2,166.67
2002-11-28	3,050	3,070	2,990	2,990	183,600	2,265.15
2002-11-27	3,040	3,110	3,040	3,050	129,800	2,310.61
2002-11-26	3,100	3,130	3,020	3,030	151,900	2,295.45
2002-11-25	3,180	3,200	3,110	3,140	135,000	2,378.79
2002-11-22	3,100	3,200	3,100	3,200	109,300	2,424.24
2002-11-21	3,110	3,170	3,110	3,150	119,500	2,386.36
2002-11-20	3,060	3,160	3,060	3,160	135,200	2,393.94
2002-11-19	3,140	3,150	3,080	3,150	140,400	2,386.36
2002-11-18	3,240	3,240	3,200	3,240	75,800	2,454.55
2002-11-15	3,130	3,210	3,130	3,210	66,500	2,431.82
2002-11-14	3,190	3,230	3,170	3,170	57,600	2,401.52
2002-11-13	3,250	3,250	3,160	3,240	67,300	2,454.55
2002-11-12	3,160	3,250	3,110	3,240	58,100	2,454.55
2002-11-11	3,250	3,250	3,170	3,230	39,900	2,446.97
2002-11-08	3,270	3,300	3,200	3,270	81,200	2,477.27
2002-11-07	3,280	3,290	3,210	3,270	36,100	2,477.27
2002-11-06	3,290	3,300	3,270	3,300	107,200	2,500
2002-11-05	3,250	3,300	3,190	3,300	109,100	2,500
2002-11-01	3,300	3,300	3,250	3,260	96,600	2,469.70
2002-10-31	3,320	3,320	3,280	3,300	86,400	2,500
2002-10-30	3,300	3,350	3,280	3,330	192,200	2,522.73
2002-10-29	3,280	3,320	3,230	3,300	119,700	2,500
2002-10-28	3,280	3,300	3,200	3,290	197,500	2,492.42
2002-10-25	3,230	3,300	3,210	3,300	187,800	2,500
2002-10-24	3,250	3,260	3,150	3,180	98,600	2,409.09
2002-10-23	3,150	3,250	3,100	3,240	197,800	2,454.55
2002-10-22	3,100	3,310	3,060	3,190	424,100	2,416.67
2002-10-21	3,200	3,220	3,090	3,100	113,400	2,348.48
2002-10-18	3,160	3,220	3,140	3,180	139,100	2,409.09
2002-10-17	3,170	3,180	3,120	3,150	68,000	2,386.36
2002-10-16	3,340	3,340	3,150	3,150	131,800	2,386.36
2002-10-15	3,260	3,380	3,190	3,310	208,200	2,507.58
2002-10-11	3,120	3,300	3,090	3,290	255,100	2,492.42
2002-10-10	3,090	3,110	3,060	3,080	209,000	2,333.33
2002-10-09	3,040	3,110	3,040	3,080	267,000	2,333.33
2002-10-08	2,935	3,000	2,935	3,000	86,800	2,272.73
2002-10-07	3,000	3,000	2,940	2,940	49,200	2,227.27
2002-10-04	3,040	3,070	2,970	3,070	123,900	2,325.76
2002-10-03	2,985	3,040	2,945	3,040	168,700	2,303.03
2002-10-02	3,000	3,020	2,945	2,945	45,200	2,231.06
2002-10-01	3,000	3,000	2,900	2,995	95,200	2,268.94
2002-09-30	3,050	3,090	3,000	3,020	112,900	2,287.88
2002-09-27	3,050	3,080	3,010	3,040	87,600	2,303.03
2002-09-26	3,010	3,050	2,990	3,030	170,700	2,295.45
2002-09-25	2,935	3,000	2,820	3,000	148,400	2,272.73
2002-09-24	2,915	2,945	2,850	2,940	111,000	2,227.27
2002-09-20	2,950	3,080	2,950	2,980	122,800	2,257.58
2002-09-19	2,910	3,130	2,910	3,090	620,000	2,340.91
2002-09-18	2,785	2,900	2,755	2,900	983,800	2,196.97
2002-09-17	2,630	2,745	2,625	2,745	151,100	2,079.55
2002-09-13	2,630	2,630	2,580	2,630	138,900	1,992.42
2002-09-12	2,595	2,675	2,590	2,670	105,200	2,022.73
2002-09-11	2,730	2,735	2,585	2,615	95,900	1,981.06
2002-09-10	2,730	2,735	2,700	2,725	44,800	2,064.39
2002-09-09	2,685	2,740	2,685	2,715	47,100	2,056.82
2002-09-06	2,730	2,730	2,670	2,680	62,600	2,030.30
2002-09-05	2,730	2,730	2,660	2,690	117,000	2,037.88
2002-09-04	2,770	2,800	2,725	2,730	88,300	2,068.18
2002-09-03	2,780	2,820	2,750	2,770	76,000	2,098.48
2002-09-02	2,820	2,820	2,740	2,750	57,600	2,083.33
2002-08-30	2,775	2,780	2,730	2,780	61,700	2,106.06
2002-08-29	2,725	2,800	2,720	2,750	66,500	2,083.33
2002-08-28	2,795	2,805	2,720	2,720	97,200	2,060.61
2002-08-27	2,790	2,815	2,745	2,780	105,400	2,106.06
2002-08-26	2,830	2,850	2,825	2,850	104,900	2,159.09
2002-08-23	2,850	2,860	2,825	2,840	74,400	2,151.52
2002-08-22	2,815	2,850	2,780	2,850	70,200	2,159.09
2002-08-21	2,860	2,885	2,840	2,865	71,700	2,170.45
2002-08-20	2,800	2,880	2,800	2,875	195,500	2,178.03
2002-08-19	2,820	2,880	2,715	2,810	252,600	2,128.79
2002-08-16	2,790	2,850	2,790	2,850	134,100	2,159.09
2002-08-15	2,685	2,790	2,685	2,770	70,300	2,098.48
2002-08-14	2,660	2,735	2,660	2,705	61,900	2,049.24
2002-08-13	2,560	2,725	2,560	2,705	135,900	2,049.24
2002-08-12	2,550	2,635	2,550	2,600	64,500	1,969.70
2002-08-09	2,600	2,600	2,510	2,545	57,500	1,928.03
2002-08-08	2,470	2,530	2,420	2,420	62,000	1,833.33
2002-08-07	2,440	2,470	2,420	2,440	80,100	1,848.48
2002-08-06	2,500	2,500	2,350	2,440	71,000	1,848.48
2002-08-05	2,515	2,555	2,500	2,500	42,500	1,893.94
2002-08-02	2,600	2,600	2,550	2,555	65,800	1,935.61
2002-08-01	2,600	2,650	2,550	2,605	56,200	1,973.48
2002-07-31	2,650	2,650	2,600	2,600	81,000	1,969.70
2002-07-30	2,575	2,635	2,575	2,610	71,700	1,977.27
2002-07-29	2,595	2,620	2,505	2,555	167,100	1,935.61
2002-07-26	2,700	2,810	2,675	2,675	166,600	2,026.52
2002-07-25	2,550	2,710	2,550	2,660	72,900	2,015.15
2002-07-24	2,510	2,540	2,505	2,515	72,700	1,905.30
2002-07-23	2,560	2,580	2,500	2,515	40,000	1,905.30
2002-07-22	2,580	2,625	2,580	2,580	48,000	1,954.55
2002-07-19	2,620	2,645	2,605	2,625	40,200	1,988.64
2002-07-18	2,670	2,705	2,650	2,660	20,800	2,015.15
2002-07-17	2,650	2,700	2,645	2,670	57,100	2,022.73
2002-07-16	2,665	2,705	2,640	2,700	109,900	2,045.45
2002-07-15	2,720	2,775	2,695	2,745	56,000	2,079.55
2002-07-12	2,790	2,820	2,725	2,760	43,100	2,090.91
2002-07-11	2,825	2,840	2,795	2,830	52,500	2,143.94
2002-07-10	2,870	2,905	2,845	2,860	68,000	2,166.67
2002-07-09	2,790	2,900	2,780	2,855	54,400	2,162.88
2002-07-08	2,900	2,920	2,780	2,790	62,500	2,113.64
2002-07-05	2,940	2,950	2,860	2,885	44,400	2,185.61
2002-07-04	2,850	2,915	2,850	2,900	47,300	2,196.97
2002-07-03	2,820	2,925	2,820	2,925	81,800	2,215.91
2002-07-02	2,820	2,855	2,815	2,820	60,200	2,136.36
2002-07-01	2,850	2,880	2,830	2,850	86,000	2,159.09
2002-06-28	2,800	2,850	2,755	2,805	57,800	2,125
2002-06-27	2,800	2,810	2,770	2,795	49,900	2,117.42
2002-06-26	2,835	2,840	2,780	2,805	184,600	2,125
2002-06-25	2,765	2,805	2,690	2,755	93,200	2,087.12
2002-06-24	2,650	2,735	2,640	2,735	84,200	2,071.97
2002-06-21	2,600	2,660	2,550	2,640	115,700	2,000
2002-06-20	2,560	2,615	2,520	2,595	82,200	1,965.91
2002-06-19	2,570	2,575	2,535	2,550	102,300	1,931.82
2002-06-18	2,630	2,660	2,550	2,595	180,500	1,965.91
2002-06-17	2,590	2,680	2,550	2,675	207,100	2,026.52
2002-06-14	2,580	2,650	2,555	2,615	330,000	1,981.06
2002-06-13	2,725	2,740	2,630	2,710	100,000	2,053.03
2002-06-12	2,775	2,775	2,645	2,645	114,200	2,003.79
2002-06-11	2,795	2,820	2,790	2,795	65,400	2,117.42
2002-06-10	2,810	2,850	2,800	2,830	72,800	2,143.94
2002-06-07	2,845	2,870	2,825	2,850	76,600	2,159.09
2002-06-06	2,905	2,940	2,830	2,835	113,500	2,147.73
2002-06-05	2,965	2,990	2,880	2,880	89,000	2,181.82
2002-06-04	3,060	3,060	2,955	2,985	83,200	2,261.36
2002-06-03	2,985	3,080	2,985	3,010	240,800	2,280.30
2002-05-31	2,945	3,000	2,940	2,950	173,500	2,234.85
2002-05-30	2,940	2,940	2,860	2,905	128,000	2,200.76
2002-05-29	2,980	2,980	2,900	2,900	121,000	2,196.97
2002-05-28	2,945	2,960	2,885	2,950	93,900	2,234.85
2002-05-27	2,995	3,030	2,950	2,985	117,400	2,261.36
2002-05-24	3,000	3,000	2,820	2,995	412,900	2,268.94
2002-05-23	2,755	3,080	2,740	3,080	659,600	2,333.33
2002-05-22	2,675	2,720	2,660	2,675	303,200	2,026.52
2002-05-21	2,500	2,655	2,500	2,640	340,600	2,000
2002-05-20	2,620	2,620	2,490	2,510	270,200	1,901.52
2002-05-17	2,650	2,650	2,525	2,540	194,000	1,924.24
2002-05-16	2,550	2,570	2,510	2,560	179,600	1,939.39
2002-05-15	2,690	2,690	2,600	2,600	92,200	1,969.70
2002-05-14	2,700	2,715	2,610	2,655	145,100	2,011.36
2002-05-13	2,690	2,710	2,650	2,665	140,500	2,018.94
2002-05-10	2,585	2,660	2,575	2,650	161,500	2,007.58
2002-05-09	2,550	2,645	2,540	2,625	251,700	1,988.64
2002-05-08	2,500	2,545	2,500	2,525	110,800	1,912.88
2002-05-07	2,500	2,525	2,495	2,500	72,100	1,893.94
2002-05-02	2,500	2,530	2,470	2,500	68,800	1,893.94
2002-05-01	2,550	2,550	2,500	2,525	88,400	1,912.88
2002-04-30	2,450	2,550	2,445	2,505	206,800	1,897.73
2002-04-26	2,390	2,450	2,325	2,450	173,900	1,856.06
2002-04-25	2,380	2,400	2,340	2,385	96,500	1,806.82
2002-04-24	2,420	2,430	2,345	2,385	278,800	1,806.82
2002-04-23	2,315	2,450	2,270	2,445	167,900	1,852.27
2002-04-22	2,310	2,370	2,300	2,335	148,700	1,768.94
2002-04-19	2,220	2,305	2,200	2,295	228,000	1,738.64
2002-04-18	2,130	2,210	2,095	2,180	129,300	1,651.52
2002-04-17	2,135	2,135	2,085	2,135	37,700	1,617.42
2002-04-16	2,120	2,125	2,060	2,125	24,700	1,609.85
2002-04-15	2,100	2,100	2,035	2,095	54,200	1,587.12
2002-04-12	2,145	2,150	2,050	2,140	56,000	1,621.21
2002-04-11	2,135	2,135	2,075	2,115	60,400	1,602.27
2002-04-10	2,025	2,150	2,025	2,150	47,300	1,628.79
2002-04-09	2,045	2,080	2,020	2,030	51,500	1,537.88
2002-04-08	2,175	2,175	2,060	2,085	16,700	1,579.55
2002-04-05	2,090	2,120	2,075	2,110	70,600	1,598.48
2002-04-04	2,075	2,090	2,050	2,090	67,900	1,583.33
2002-04-03	2,060	2,085	2,055	2,075	32,200	1,571.97
2002-04-02	2,050	2,075	2,025	2,065	18,800	1,564.39
2002-04-01	2,120	2,120	2,025	2,050	23,800	1,553.03
2002-03-29	2,165	2,165	2,040	2,040	28,100	1,545.45
2002-03-28	2,165	2,185	2,150	2,160	50,100	1,636.36
2002-03-27	2,110	2,165	2,110	2,165	47,400	1,640.15
2002-03-26	2,195	2,195	2,080	2,115	79,300	1,602.27
2002-03-25	2,050	2,100	2,035	2,100	75,500	1,590.91
2002-03-22	2,025	2,050	2,020	2,030	87,800	1,537.88
2002-03-20	2,000	2,000	1,980	1,990	71,900	1,507.58
2002-03-19	1,998	1,999	1,951	1,990	48,100	1,507.58
2002-03-18	2,000	2,020	1,980	1,980	48,900	1,500
2002-03-15	1,971	1,976	1,937	1,940	52,300	1,469.70
2002-03-14	1,990	1,999	1,950	1,961	44,200	1,485.61
2002-03-13	2,055	2,075	1,950	1,950	47,300	1,477.27
2002-03-12	2,100	2,135	2,080	2,080	40,200	1,575.76
2002-03-11	2,075	2,110	2,065	2,100	66,200	1,590.91
2002-03-08	2,040	2,150	2,040	2,080	153,100	1,575.76
2002-03-07	2,050	2,150	2,035	2,125	67,900	1,609.85
2002-03-06	2,045	2,045	1,980	2,015	50,300	1,526.52
2002-03-05	2,035	2,075	2,010	2,020	44,900	1,530.30
2002-03-04	2,080	2,105	2,025	2,075	73,100	1,571.97
2002-03-01	2,100	2,100	2,050	2,080	47,000	1,575.76
2002-02-28	2,045	2,100	2,030	2,055	73,900	1,556.82
2002-02-27	1,999	2,050	1,998	2,050	103,500	1,553.03
2002-02-26	2,015	2,015	1,940	2,000	106,100	1,515.15
2002-02-25	1,898	1,960	1,895	1,954	66,600	1,480.30
2002-02-22	1,865	1,891	1,831	1,891	63,200	1,432.58
2002-02-21	1,837	1,900	1,837	1,895	72,400	1,435.61
2002-02-20	1,840	1,842	1,825	1,832	79,200	1,387.88
2002-02-19	1,841	1,870	1,831	1,849	98,300	1,400.76
2002-02-18	1,900	1,900	1,830	1,840	54,800	1,393.94
2002-02-15	1,821	1,849	1,821	1,840	41,900	1,393.94
2002-02-14	1,860	1,881	1,840	1,864	57,300	1,412.12
2002-02-13	1,819	1,861	1,813	1,849	66,500	1,400.76
2002-02-12	1,799	1,820	1,779	1,820	127,000	1,378.79
2002-02-08	1,751	1,802	1,747	1,784	138,200	1,351.52
2002-02-07	1,828	1,850	1,751	1,770	144,300	1,340.91
2002-02-06	1,848	1,850	1,800	1,828	79,000	1,384.85
2002-02-05	1,911	1,927	1,859	1,859	64,800	1,408.33
2002-02-04	2,050	2,050	1,947	1,980	61,200	1,500
2002-02-01	2,015	2,035	1,990	2,020	129,300	1,530.30
2002-01-31	1,980	1,991	1,930	1,990	62,700	1,507.58
2002-01-30	2,000	2,000	1,960	1,980	46,100	1,500
2002-01-29	2,020	2,020	1,990	1,990	31,700	1,507.58
2002-01-28	2,025	2,025	1,974	1,990	62,500	1,507.58
2002-01-25	2,000	2,010	1,960	1,990	69,300	1,507.58
2002-01-24	1,991	2,005	1,990	1,995	69,900	1,511.36
2002-01-23	2,000	2,010	1,990	1,990	49,300	1,507.58
2002-01-22	2,040	2,060	1,991	2,040	78,300	1,545.45
2002-01-21	2,045	2,090	2,030	2,080	50,600	1,575.76
2002-01-18	2,020	2,050	1,990	2,050	36,300	1,553.03
2002-01-17	1,981	1,995	1,976	1,978	18,500	1,498.48
2002-01-16	2,000	2,050	1,960	1,968	34,700	1,490.91
2002-01-15	1,925	1,990	1,920	1,951	49,000	1,478.03
2002-01-11	1,980	1,983	1,950	1,950	75,000	1,477.27
2002-01-10	1,991	1,998	1,980	1,981	55,200	1,500.76
2002-01-09	2,020	2,030	1,981	1,998	62,500	1,513.64
2002-01-08	2,050	2,055	2,015	2,025	60,800	1,534.09
2002-01-07	2,075	2,075	2,020	2,050	55,800	1,553.03
2002-01-04	2,035	2,035	2,000	2,005	33,500	1,518.94

分割・併合履歴： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5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

9987 (株)スズケン の時系列データ [2002年度]

9987 (株)スズケンの時系列データ [2002年度]