5208 (株)有沢製作所の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,170	2,300	2,170	2,215	19,500	1,664.16
2002-12-27	2,205	2,205	2,160	2,185	36,000	1,641.62
2002-12-26	2,180	2,230	2,155	2,200	16,000	1,652.89
2002-12-25	2,115	2,135	2,040	2,100	25,000	1,577.76
2002-12-24	2,000	2,215	1,980	2,195	90,800	1,649.14
2002-12-20	2,200	2,200	2,105	2,160	44,900	1,622.84
2002-12-19	2,065	2,200	2,025	2,195	60,500	1,649.14
2002-12-18	2,010	2,070	1,987	1,992	93,100	1,496.62
2002-12-17	2,100	2,170	2,100	2,120	46,000	1,592.79
2002-12-16	2,190	2,190	2,100	2,180	25,700	1,637.87
2002-12-13	2,350	2,355	2,175	2,185	90,600	1,641.62
2002-12-12	2,300	2,375	2,300	2,310	41,900	1,735.54
2002-12-11	2,355	2,380	2,355	2,380	33,000	1,788.13
2002-12-10	2,300	2,380	2,270	2,350	34,900	1,765.59
2002-12-09	2,300	2,330	2,230	2,265	33,500	1,701.73
2002-12-06	2,300	2,330	2,300	2,330	26,100	1,750.56
2002-12-05	2,395	2,395	2,310	2,355	53,400	1,769.35
2002-12-04	2,370	2,480	2,300	2,410	54,900	1,810.67
2002-12-03	2,220	2,370	2,220	2,370	13,100	1,780.62
2002-12-02	2,395	2,395	2,370	2,380	35,200	1,788.13
2002-11-29	2,390	2,395	2,355	2,355	42,200	1,769.35
2002-11-28	2,300	2,390	2,300	2,390	60,000	1,795.64
2002-11-27	2,205	2,255	2,205	2,250	23,000	1,690.46
2002-11-26	2,290	2,290	2,165	2,245	52,800	1,686.70
2002-11-25	2,300	2,300	2,255	2,280	14,600	1,713
2002-11-22	2,300	2,310	2,285	2,300	55,800	1,728.02
2002-11-21	2,300	2,300	2,230	2,260	44,600	1,697.97
2002-11-20	2,300	2,315	2,250	2,290	50,700	1,720.51
2002-11-19	2,290	2,310	2,250	2,250	25,500	1,690.46
2002-11-18	2,390	2,405	2,220	2,295	67,300	1,724.27
2002-11-15	2,330	2,390	2,330	2,390	63,800	1,795.64
2002-11-14	2,265	2,330	2,265	2,305	112,600	1,731.78
2002-11-13	2,215	2,280	2,215	2,260	45,400	1,697.97
2002-11-12	2,140	2,235	2,140	2,215	47,900	1,664.16
2002-11-11	2,150	2,155	2,115	2,150	33,300	1,615.33
2002-11-08	2,140	2,200	2,140	2,175	67,800	1,634.11
2002-11-07	2,090	2,145	2,085	2,140	48,200	1,607.81
2002-11-06	2,070	2,120	2,030	2,090	75,200	1,570.25
2002-11-05	1,969	1,985	1,934	1,970	128,300	1,480.09
2002-11-01	2,040	2,040	1,925	1,970	31,000	1,480.09
2002-10-31	2,185	2,185	2,080	2,080	27,100	1,562.73
2002-10-30	2,020	2,190	2,020	2,185	92,400	1,641.62
2002-10-29	1,919	1,924	1,889	1,890	11,100	1,419.98
2002-10-28	1,980	1,980	1,918	1,980	15,800	1,487.60
2002-10-25	1,982	2,015	1,970	1,980	19,500	1,487.60
2002-10-24	1,980	1,985	1,948	1,981	46,400	1,488.35
2002-10-23	1,870	1,919	1,861	1,918	23,500	1,441.02
2002-10-22	1,950	1,965	1,848	1,888	16,800	1,418.48
2002-10-21	1,906	1,929	1,796	1,819	26,000	1,366.64
2002-10-18	1,980	2,010	1,905	1,905	20,900	1,431.25
2002-10-17	1,980	2,050	1,950	1,975	14,800	1,483.85
2002-10-16	1,956	1,956	1,910	1,940	16,700	1,457.55
2002-10-15	1,750	1,808	1,750	1,806	54,100	1,356.87
2002-10-11	1,769	1,774	1,745	1,748	38,400	1,313.30
2002-10-10	1,806	1,806	1,751	1,799	35,900	1,351.62
2002-10-09	1,900	1,900	1,790	1,805	67,300	1,356.12
2002-10-08	1,966	1,972	1,850	1,915	38,300	1,438.77
2002-10-07	2,000	2,020	1,960	1,965	41,100	1,476.33
2002-10-04	2,070	2,100	2,005	2,080	75,000	1,562.73
2002-10-03	2,105	2,115	2,080	2,100	39,300	1,577.76
2002-10-02	2,090	2,130	2,080	2,100	34,600	1,577.76
2002-10-01	2,100	2,100	2,055	2,070	45,900	1,555.22
2002-09-30	2,185	2,230	2,180	2,180	13,200	1,637.87
2002-09-27	2,210	2,235	2,195	2,225	26,400	1,671.68
2002-09-26	2,195	2,195	2,120	2,130	55,000	1,600.30
2002-09-25	2,300	2,330	2,160	2,165	24,900	1,626.60
2002-09-24	2,300	2,300	2,190	2,255	35,400	1,694.21
2002-09-20	2,350	2,395	2,350	2,360	32,900	1,773.10
2002-09-19	2,350	2,400	2,335	2,370	45,500	1,780.62
2002-09-18	2,300	2,315	2,260	2,300	59,800	1,728.02
2002-09-17	2,210	2,320	2,210	2,315	50,000	1,739.29
2002-09-13	2,230	2,255	2,230	2,250	52,300	1,690.46
2002-09-12	2,210	2,285	2,210	2,250	25,100	1,690.46
2002-09-11	2,200	2,345	2,200	2,290	31,900	1,720.51
2002-09-10	2,325	2,340	2,200	2,295	26,100	1,724.27
2002-09-09	2,410	2,410	2,310	2,335	66,900	1,754.32
2002-09-06	2,160	2,185	2,090	2,130	57,500	1,600.30
2002-09-05	2,280	2,280	2,200	2,200	50,000	1,652.89
2002-09-04	2,245	2,280	2,200	2,280	47,900	1,713
2002-09-03	2,300	2,300	2,250	2,250	26,700	1,690.46
2002-09-02	2,260	2,380	2,230	2,310	180,100	1,735.54
2002-08-30	2,395	2,395	2,210	2,300	603,200	1,728.02
2002-08-29	2,375	2,405	2,340	2,395	132,900	1,799.40
2002-08-28	2,350	2,355	2,325	2,350	43,100	1,765.59
2002-08-27	2,320	2,380	2,320	2,365	71,900	1,776.86
2002-08-26	2,290	2,300	2,280	2,280	48,500	1,713
2002-08-23	2,355	2,365	2,325	2,325	52,000	1,746.81
2002-08-22	2,375	2,390	2,365	2,365	58,400	1,776.86
2002-08-21	2,470	2,475	2,375	2,400	193,600	1,803.16
2002-08-20	2,300	2,310	2,265	2,310	48,100	1,735.54
2002-08-19	2,300	2,305	2,280	2,285	28,100	1,716.75
2002-08-16	2,315	2,320	2,285	2,300	72,000	1,728.02
2002-08-15	2,310	2,325	2,295	2,305	35,400	1,731.78
2002-08-14	2,275	2,305	2,275	2,290	27,400	1,720.51
2002-08-13	2,300	2,300	2,250	2,275	23,900	1,709.24
2002-08-12	2,300	2,300	2,260	2,275	14,000	1,709.24
2002-08-09	2,270	2,320	2,265	2,315	23,600	1,739.29
2002-08-08	2,160	2,250	2,150	2,220	8,600	1,667.92
2002-08-07	2,125	2,175	2,100	2,160	49,500	1,622.84
2002-08-06	2,015	2,100	2,015	2,100	40,500	1,577.76
2002-08-05	2,130	2,140	1,990	2,090	82,800	1,570.25
2002-08-02	2,300	2,300	2,210	2,215	37,200	1,664.16
2002-08-01	2,350	2,350	2,310	2,330	25,600	1,750.56
2002-07-31	2,370	2,380	2,340	2,340	36,600	1,758.08
2002-07-30	2,370	2,370	2,350	2,355	29,500	1,769.35
2002-07-29	2,365	2,365	2,325	2,330	13,700	1,750.56
2002-07-26	2,390	2,390	2,315	2,365	27,700	1,776.86
2002-07-25	2,400	2,400	2,370	2,370	21,000	1,780.62
2002-07-24	2,435	2,435	2,375	2,380	26,000	1,788.13
2002-07-23	2,385	2,400	2,375	2,375	31,000	1,784.37
2002-07-22	2,410	2,425	2,410	2,410	38,600	1,810.67
2002-07-19	2,390	2,450	2,390	2,445	10,800	1,836.96
2002-07-18	2,370	2,395	2,370	2,385	18,200	1,791.89
2002-07-17	2,355	2,385	2,350	2,355	23,900	1,769.35
2002-07-16	2,410	2,415	2,375	2,380	15,700	1,788.13
2002-07-15	2,450	2,480	2,440	2,450	5,600	1,840.72
2002-07-12	2,400	2,470	2,400	2,450	9,200	1,840.72
2002-07-11	2,400	2,450	2,400	2,400	4,800	1,803.16
2002-07-10	2,410	2,460	2,410	2,450	5,900	1,840.72
2002-07-09	2,370	2,445	2,370	2,410	11,500	1,810.67
2002-07-08	2,375	2,445	2,365	2,445	20,000	1,836.96
2002-07-05	2,395	2,395	2,350	2,395	52,200	1,799.40
2002-07-04	2,470	2,470	2,395	2,410	41,200	1,810.67
2002-07-03	2,455	2,495	2,455	2,480	39,200	1,863.26
2002-07-02	2,455	2,490	2,440	2,475	28,000	1,859.50
2002-07-01	2,475	2,500	2,470	2,490	39,100	1,870.77
2002-06-28	2,490	2,500	2,450	2,490	41,100	1,870.77
2002-06-27	2,440	2,455	2,430	2,450	53,000	1,840.72
2002-06-26	2,480	2,480	2,420	2,470	32,100	1,855.75
2002-06-25	2,370	2,435	2,370	2,400	24,300	1,803.16
2002-06-24	2,470	2,470	2,400	2,430	48,700	1,825.69
2002-06-21	2,350	2,430	2,350	2,430	64,200	1,825.69
2002-06-20	2,440	2,440	2,380	2,400	25,600	1,803.16
2002-06-19	2,500	2,500	2,480	2,480	31,400	1,863.26
2002-06-18	2,560	2,560	2,485	2,500	12,000	1,878.29
2002-06-17	2,570	2,575	2,530	2,560	21,000	1,923.37
2002-06-14	2,555	2,570	2,550	2,570	33,000	1,930.88
2002-06-13	2,570	2,575	2,525	2,560	26,800	1,923.37
2002-06-12	2,550	2,610	2,550	2,585	37,700	1,942.15
2002-06-11	2,555	2,570	2,550	2,555	16,300	1,919.61
2002-06-10	2,550	2,560	2,510	2,555	6,800	1,919.61
2002-06-07	2,540	2,595	2,540	2,550	25,900	1,915.85
2002-06-06	2,490	2,540	2,490	2,540	36,700	1,908.34
2002-06-05	2,450	2,500	2,450	2,460	38,500	1,848.23
2002-06-04	2,500	2,535	2,450	2,450	18,400	1,840.72
2002-06-03	2,560	2,560	2,505	2,540	29,600	1,908.34
2002-05-31	2,605	2,700	2,595	2,680	13,900	2,013.52
2002-05-30	2,560	2,615	2,550	2,600	28,100	1,953.42
2002-05-29	2,600	2,700	2,600	2,700	29,800	2,028.55
2002-05-28	2,580	2,590	2,550	2,550	5,700	1,915.85
2002-05-27	2,550	2,610	2,540	2,600	22,900	1,953.42
2002-05-24	2,550	2,580	2,550	2,575	30,800	1,934.64
2002-05-23	2,550	2,575	2,530	2,550	39,600	1,915.85
2002-05-22	2,550	2,590	2,550	2,585	81,600	1,942.15
2002-05-21	2,505	2,530	2,490	2,500	60,100	1,878.29
2002-05-20	2,510	2,590	2,510	2,525	28,900	1,897.07
2002-05-17	2,530	2,600	2,500	2,500	36,100	1,878.29
2002-05-16	2,560	2,595	2,550	2,570	39,500	1,930.88
2002-05-15	2,610	2,690	2,570	2,600	59,100	1,953.42
2002-05-14	2,500	2,600	2,500	2,560	60,100	1,923.37
2002-05-13	2,430	2,470	2,430	2,450	33,700	1,840.72
2002-05-10	2,395	2,435	2,395	2,430	42,100	1,825.69
2002-05-09	2,365	2,400	2,350	2,390	16,500	1,795.64
2002-05-08	2,340	2,400	2,330	2,340	7,700	1,758.08
2002-05-07	2,310	2,380	2,310	2,340	11,300	1,758.08
2002-05-02	2,380	2,400	2,370	2,380	13,100	1,788.13
2002-05-01	2,320	2,350	2,310	2,340	8,600	1,758.08
2002-04-30	2,340	2,350	2,340	2,340	23,700	1,758.08
2002-04-26	2,250	2,340	2,250	2,270	34,200	1,705.48
2002-04-25	2,250	2,275	2,250	2,260	15,900	1,697.97
2002-04-24	2,250	2,280	2,250	2,280	21,800	1,713
2002-04-23	2,265	2,265	2,250	2,265	11,400	1,701.73
2002-04-22	2,260	2,295	2,205	2,270	43,200	1,705.48
2002-04-19	2,260	2,295	2,255	2,260	15,300	1,697.97
2002-04-18	2,230	2,320	2,200	2,300	53,200	1,728.02
2002-04-17	2,225	2,250	2,225	2,250	3,900	1,690.46
2002-04-16	2,220	2,230	2,200	2,220	8,600	1,667.92
2002-04-15	2,265	2,280	2,220	2,220	3,400	1,667.92
2002-04-12	2,200	2,235	2,200	2,200	14,600	1,652.89
2002-04-11	2,280	2,280	2,260	2,270	3,600	1,705.48
2002-04-10	2,320	2,400	2,320	2,320	6,000	1,743.05
2002-04-09	2,390	2,405	2,390	2,395	21,400	1,799.40
2002-04-08	2,350	2,405	2,350	2,395	16,600	1,799.40
2002-04-05	2,350	2,365	2,310	2,310	10,800	1,735.54
2002-04-04	2,220	2,380	2,220	2,360	37,700	1,773.10
2002-04-03	2,285	2,330	2,260	2,300	11,500	1,728.02
2002-04-02	2,195	2,290	2,190	2,285	45,500	1,716.75
2002-04-01	2,195	2,220	2,150	2,220	19,700	1,667.92
2002-03-29	2,195	2,230	2,150	2,230	26,000	1,675.43
2002-03-28	2,200	2,280	2,200	2,275	16,900	1,709.24
2002-03-27	2,380	2,385	2,215	2,280	16,500	1,713
2002-03-26	2,395	2,395	2,360	2,380	18,300	1,788.13
2002-03-25	2,450	2,600	2,450	2,525	46,500	1,724.61
2002-03-22	2,390	2,480	2,375	2,450	59,500	1,673.38
2002-03-20	2,400	2,400	2,360	2,365	40,600	1,615.33
2002-03-19	2,360	2,390	2,360	2,370	34,100	1,618.74
2002-03-18	2,315	2,385	2,315	2,370	15,200	1,618.74
2002-03-15	2,390	2,390	2,305	2,305	19,300	1,574.35
2002-03-14	2,285	2,400	2,285	2,400	6,500	1,639.23
2002-03-13	2,270	2,360	2,250	2,300	20,200	1,570.93
2002-03-12	2,280	2,300	2,260	2,260	8,900	1,543.61
2002-03-11	2,300	2,300	2,280	2,280	40,000	1,557.27
2002-03-08	2,300	2,330	2,290	2,300	32,400	1,570.93
2002-03-07	2,350	2,350	2,290	2,290	41,400	1,564.10
2002-03-06	2,350	2,350	2,290	2,290	34,200	1,564.10
2002-03-05	2,400	2,405	2,345	2,345	19,900	1,601.67
2002-03-04	2,290	2,400	2,290	2,400	23,000	1,639.23
2002-03-01	2,200	2,255	2,200	2,240	48,600	1,529.95
2002-02-28	2,280	2,300	2,250	2,300	57,600	1,570.93
2002-02-27	2,300	2,330	2,295	2,300	37,600	1,570.93
2002-02-26	2,200	2,320	2,200	2,300	96,400	1,570.93
2002-02-25	2,200	2,235	2,190	2,210	65,700	1,509.46
2002-02-22	2,170	2,200	2,150	2,160	34,900	1,475.31
2002-02-21	2,040	2,150	2,035	2,150	18,300	1,468.48
2002-02-20	2,095	2,120	2,050	2,120	19,900	1,447.99
2002-02-19	2,100	2,100	2,080	2,100	38,300	1,434.33
2002-02-18	2,130	2,170	2,100	2,100	24,100	1,434.33
2002-02-15	2,120	2,185	2,080	2,155	33,700	1,471.89
2002-02-14	2,070	2,120	2,065	2,100	34,800	1,434.33
2002-02-13	2,000	2,090	2,000	2,070	16,300	1,413.84
2002-02-12	2,035	2,070	1,970	1,970	17,600	1,345.54
2002-02-08	2,000	2,020	1,990	1,990	29,500	1,359.20
2002-02-07	1,954	2,000	1,940	2,000	14,100	1,366.03
2002-02-06	1,950	1,989	1,950	1,954	2,100	1,334.61
2002-02-05	2,000	2,000	1,900	1,973	25,400	1,347.59
2002-02-04	2,000	2,000	1,982	2,000	4,200	1,366.03
2002-02-01	2,095	2,095	2,000	2,000	6,700	1,366.03
2002-01-31	1,990	2,030	1,980	1,982	5,200	1,353.73
2002-01-30	1,980	1,983	1,970	1,981	8,300	1,353.05
2002-01-29	1,921	1,978	1,921	1,961	20,200	1,339.39
2002-01-28	2,020	2,025	1,900	1,901	48,300	1,298.41
2002-01-25	2,075	2,080	2,020	2,020	17,100	1,379.69
2002-01-24	2,080	2,090	2,050	2,070	7,700	1,413.84
2002-01-23	2,150	2,160	2,140	2,145	11,200	1,465.06
2002-01-22	2,120	2,170	2,120	2,150	8,600	1,468.48
2002-01-21	2,000	2,125	2,000	2,125	10,100	1,451.40
2002-01-18	2,200	2,200	2,150	2,200	11,700	1,502.63
2002-01-17	2,100	2,140	2,020	2,130	16,400	1,454.82
2002-01-16	2,250	2,260	1,870	1,950	132,700	1,331.88
2002-01-15	2,270	2,295	2,255	2,270	2,400	1,550.44
2002-01-11	2,235	2,350	2,200	2,350	24,100	1,605.08
2002-01-10	2,280	2,300	2,265	2,290	41,600	1,564.10
2002-01-09	2,185	2,190	2,175	2,185	13,100	1,492.38
2002-01-08	2,160	2,185	2,160	2,185	6,000	1,492.38
2002-01-07	2,245	2,275	2,210	2,265	10,200	1,547.03
2002-01-04	2,160	2,165	2,130	2,145	20,700	1,465.06

分割・併合履歴： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株

5208 (株)有沢製作所 の時系列データ [2002年度]

5208 (株)有沢製作所の時系列データ [2002年度]