1807 (株)佐藤渡辺 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 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 116 | 116 | 116 | 116 | 8,000 | 290 |
| 2002-12-20 | 91 | 91 | 91 | 91 | 2,000 | 227.50 |
| 2002-12-18 | 104 | 104 | 104 | 104 | 1,000 | 260 |
| 2002-12-17 | 104 | 104 | 104 | 104 | 1,000 | 260 |
| 2002-12-12 | 130 | 130 | 130 | 130 | 20,000 | 325 |
| 2002-12-11 | 114 | 120 | 114 | 120 | 5,000 | 300 |
| 2002-12-10 | 104 | 104 | 104 | 104 | 1,000 | 260 |
| 2002-12-09 | 100 | 100 | 95 | 95 | 4,000 | 237.50 |
| 2002-12-05 | 95 | 95 | 95 | 95 | 1,000 | 237.50 |
| 2002-12-03 | 130 | 130 | 130 | 130 | 5,000 | 325 |
| 2002-12-02 | 105 | 110 | 105 | 110 | 2,000 | 275 |
| 2002-11-26 | 110 | 110 | 110 | 110 | 8,000 | 275 |
| 2002-11-25 | 100 | 100 | 100 | 100 | 4,000 | 250 |
| 2002-11-22 | 87 | 87 | 87 | 87 | 1,000 | 217.50 |
| 2002-11-21 | 88 | 90 | 88 | 90 | 2,000 | 225 |
| 2002-11-18 | 96 | 96 | 96 | 96 | 8,000 | 240 |
| 2002-11-15 | 100 | 101 | 100 | 101 | 14,000 | 252.50 |
| 2002-11-12 | 101 | 101 | 101 | 101 | 1,000 | 252.50 |
| 2002-11-07 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2002-11-05 | 122 | 122 | 122 | 122 | 3,000 | 305 |
| 2002-10-28 | 123 | 123 | 123 | 123 | 1,000 | 307.50 |
| 2002-10-25 | 123 | 123 | 123 | 123 | 7,000 | 307.50 |
| 2002-10-23 | 124 | 124 | 124 | 124 | 1,000 | 310 |
| 2002-10-21 | 132 | 132 | 132 | 132 | 1,000 | 330 |
| 2002-10-15 | 122 | 122 | 121 | 121 | 2,000 | 302.50 |
| 2002-10-11 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2002-10-09 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2002-10-07 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2002-10-02 | 147 | 147 | 147 | 147 | 3,000 | 367.50 |
| 2002-09-30 | 132 | 132 | 132 | 132 | 1,000 | 330 |
| 2002-09-26 | 147 | 147 | 147 | 147 | 2,000 | 367.50 |
| 2002-09-25 | 135 | 135 | 135 | 135 | 6,000 | 337.50 |
| 2002-09-20 | 124 | 124 | 124 | 124 | 1,000 | 310 |
| 2002-09-19 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2002-09-18 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2002-09-03 | 142 | 142 | 142 | 142 | 2,000 | 355 |
| 2002-08-27 | 142 | 142 | 142 | 142 | 10,000 | 355 |
| 2002-08-26 | 137 | 137 | 137 | 137 | 2,000 | 342.50 |
| 2002-08-22 | 124 | 124 | 124 | 124 | 1,000 | 310 |
| 2002-08-21 | 147 | 147 | 147 | 147 | 1,000 | 367.50 |
| 2002-08-20 | 146 | 146 | 146 | 146 | 1,000 | 365 |
| 2002-08-16 | 133 | 133 | 133 | 133 | 1,000 | 332.50 |
| 2002-08-09 | 133 | 133 | 133 | 133 | 20,000 | 332.50 |
| 2002-08-02 | 147 | 147 | 147 | 147 | 3,000 | 367.50 |
| 2002-07-31 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2002-07-30 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2002-07-23 | 118 | 118 | 118 | 118 | 1,000 | 295 |
| 2002-07-19 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2002-07-11 | 145 | 145 | 145 | 145 | 4,000 | 362.50 |
| 2002-07-08 | 143 | 143 | 143 | 143 | 2,000 | 357.50 |
| 2002-07-04 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 2002-07-02 | 145 | 145 | 145 | 145 | 4,000 | 362.50 |
| 2002-06-28 | 143 | 143 | 143 | 143 | 2,000 | 357.50 |
| 2002-06-27 | 130 | 130 | 130 | 130 | 3,000 | 325 |
| 2002-06-26 | 119 | 119 | 119 | 119 | 2,000 | 297.50 |
| 2002-06-25 | 109 | 109 | 109 | 109 | 1,000 | 272.50 |
| 2002-06-24 | 108 | 108 | 108 | 108 | 2,000 | 270 |
| 2002-06-19 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2002-06-11 | 137 | 137 | 137 | 137 | 28,000 | 342.50 |
| 2002-06-06 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2002-06-04 | 130 | 130 | 130 | 130 | 4,000 | 325 |
| 2002-06-03 | 116 | 120 | 116 | 120 | 5,000 | 300 |
| 2002-05-27 | 117 | 117 | 117 | 117 | 9,000 | 292.50 |
| 2002-05-24 | 107 | 107 | 107 | 107 | 5,000 | 267.50 |
| 2002-05-23 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2002-05-21 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2002-05-02 | 109 | 109 | 109 | 109 | 3,000 | 272.50 |
| 2002-05-01 | 105 | 105 | 105 | 105 | 13,000 | 262.50 |
| 2002-04-25 | 108 | 108 | 108 | 108 | 9,000 | 270 |
| 2002-04-24 | 108 | 108 | 108 | 108 | 1,000 | 270 |
| 2002-04-23 | 108 | 108 | 108 | 108 | 1,000 | 270 |
| 2002-04-19 | 118 | 118 | 118 | 118 | 1,000 | 295 |
| 2002-04-17 | 108 | 108 | 107 | 107 | 4,000 | 267.50 |
| 2002-04-08 | 107 | 107 | 105 | 105 | 5,000 | 262.50 |
| 2002-04-05 | 106 | 106 | 106 | 106 | 4,000 | 265 |
| 2002-04-04 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2002-04-02 | 140 | 140 | 140 | 140 | 4,000 | 350 |
| 2002-03-26 | 140 | 140 | 140 | 140 | 5,000 | 350 |
| 2002-03-25 | 131 | 131 | 131 | 131 | 7,000 | 327.50 |
| 2002-03-22 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2002-03-20 | 130 | 130 | 130 | 130 | 5,000 | 325 |
| 2002-03-19 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2002-03-18 | 130 | 130 | 130 | 130 | 5,000 | 325 |
| 2002-03-13 | 127 | 127 | 127 | 127 | 5,000 | 317.50 |
| 2002-03-06 | 110 | 114 | 110 | 114 | 11,000 | 285 |
| 2002-03-04 | 140 | 140 | 140 | 140 | 4,000 | 350 |
| 2002-02-27 | 137 | 137 | 137 | 137 | 7,000 | 342.50 |
| 2002-02-26 | 125 | 125 | 125 | 125 | 2,000 | 312.50 |
| 2002-02-22 | 111 | 114 | 111 | 114 | 4,000 | 285 |
| 2002-02-21 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2002-02-19 | 119 | 119 | 119 | 119 | 1,000 | 297.50 |
| 2002-02-15 | 109 | 110 | 109 | 110 | 2,000 | 275 |
| 2002-02-08 | 120 | 128 | 120 | 128 | 6,000 | 320 |
| 2002-02-06 | 120 | 120 | 120 | 120 | 5,000 | 300 |
| 2002-02-05 | 115 | 115 | 115 | 115 | 5,000 | 287.50 |
| 2002-02-04 | 118 | 118 | 118 | 118 | 6,000 | 295 |
| 2002-01-30 | 114 | 114 | 114 | 114 | 1,000 | 285 |
| 2002-01-29 | 134 | 134 | 134 | 134 | 5,000 | 335 |
| 2002-01-28 | 135 | 135 | 135 | 135 | 9,000 | 337.50 |
| 2002-01-25 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2002-01-22 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2002-01-18 | 121 | 121 | 110 | 110 | 2,000 | 275 |
| 2002-01-17 | 106 | 106 | 106 | 106 | 4,000 | 265 |
| 2002-01-16 | 111 | 111 | 111 | 111 | 2,000 | 277.50 |
| 2002-01-15 | 115 | 115 | 115 | 115 | 4,000 | 287.50 |
| 2002-01-10 | 121 | 121 | 120 | 120 | 3,000 | 300 |
| 2002-01-09 | 122 | 122 | 121 | 121 | 3,000 | 302.50 |
| 2002-01-08 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2002-01-07 | 157 | 157 | 121 | 121 | 11,000 | 302.50 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
