5484 東北特殊鋼(株) 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 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-25 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-12-24 | 207 | 210 | 207 | 210 | 3,000 | 210 |
| 2002-12-20 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2002-12-19 | 209 | 209 | 206 | 206 | 4,000 | 206 |
| 2002-12-17 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-12-16 | 221 | 221 | 211 | 211 | 6,000 | 211 |
| 2002-12-13 | 232 | 232 | 232 | 232 | 8,000 | 232 |
| 2002-12-12 | 232 | 235 | 230 | 230 | 7,000 | 230 |
| 2002-12-09 | 234 | 235 | 225 | 225 | 4,000 | 225 |
| 2002-12-04 | 240 | 242 | 240 | 242 | 2,000 | 242 |
| 2002-12-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-12-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-11-29 | 233 | 250 | 233 | 250 | 3,000 | 250 |
| 2002-11-28 | 231 | 231 | 228 | 228 | 13,000 | 228 |
| 2002-11-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-11-22 | 244 | 253 | 244 | 250 | 9,000 | 250 |
| 2002-11-20 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2002-11-19 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2002-11-14 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2002-11-13 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2002-11-06 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2002-11-05 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 2002-10-28 | 280 | 281 | 280 | 280 | 3,000 | 280 |
| 2002-10-25 | 285 | 285 | 280 | 280 | 9,000 | 280 |
| 2002-10-23 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-10-22 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2002-10-21 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2002-10-18 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2002-10-11 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-10-08 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2002-10-07 | 282 | 285 | 282 | 285 | 3,000 | 285 |
| 2002-10-01 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2002-09-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-09-17 | 298 | 298 | 288 | 288 | 2,000 | 288 |
| 2002-09-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-09-06 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2002-09-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-09-02 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2002-08-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-26 | 314 | 320 | 314 | 320 | 3,000 | 320 |
| 2002-08-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-19 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-08-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-08-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-07-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-07-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-07-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-07-23 | 336 | 350 | 336 | 350 | 2,000 | 350 |
| 2002-07-22 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2002-07-17 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-07-16 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2002-07-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-07-02 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2002-07-01 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2002-06-25 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-06-19 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2002-06-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-06-17 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2002-06-14 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-06-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-06-10 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2002-06-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-06-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-06-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-05-31 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 2002-05-29 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-05-28 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-05-27 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 2002-05-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-05-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-05-14 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2002-05-13 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-05-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-05-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-07 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2002-05-02 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-05-01 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-04-30 | 331 | 331 | 331 | 331 | 6,000 | 331 |
| 2002-04-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-04-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-04-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-04-16 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2002-04-09 | 301 | 303 | 300 | 303 | 4,000 | 303 |
| 2002-04-03 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2002-04-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-03-26 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-03-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-03-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-03-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-03-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-03-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-03-06 | 288 | 288 | 285 | 285 | 2,000 | 285 |
| 2002-02-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-02-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-02-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-02-18 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2002-02-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-02-06 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-02-05 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-01-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-01-07 | 328 | 328 | 328 | 328 | 1,000 | 328 |
分割・併合履歴 ： なし