6336 (株)石井表記の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,010	1,030	1,010	1,030	900	1,030
2002-12-27	1,010	1,020	1,010	1,010	3,300	1,010
2002-12-26	1,010	1,010	1,000	1,010	4,800	1,010
2002-12-25	1,010	1,011	1,010	1,010	4,300	1,010
2002-12-24	1,000	1,020	995	1,010	2,100	1,010
2002-12-20	1,000	1,000	1,000	1,000	1,600	1,000
2002-12-19	1,000	1,000	1,000	1,000	800	1,000
2002-12-18	1,000	1,000	1,000	1,000	1,000	1,000
2002-12-17	1,020	1,020	1,000	1,000	6,000	1,000
2002-12-16	1,000	1,000	912	920	6,100	920
2002-12-13	1,020	1,020	1,000	1,000	1,800	1,000
2002-12-12	1,020	1,020	1,010	1,020	1,300	1,020
2002-12-11	1,020	1,035	1,020	1,020	6,400	1,020
2002-12-10	1,039	1,039	1,000	1,001	2,200	1,001
2002-12-09	1,050	1,050	1,040	1,040	900	1,040
2002-12-06	1,100	1,100	1,020	1,050	3,100	1,050
2002-12-05	1,100	1,110	1,100	1,100	3,700	1,100
2002-12-04	1,100	1,100	1,066	1,100	8,300	1,100
2002-12-03	1,050	1,189	1,050	1,189	6,900	1,189
2002-12-02	1,020	1,030	1,000	1,020	9,800	1,020
2002-11-29	960	985	926	960	8,800	960
2002-11-28	949	949	901	925	7,300	925
2002-11-27	950	950	940	950	1,700	950
2002-11-26	953	953	950	950	3,100	950
2002-11-25	953	955	950	950	6,400	950
2002-11-22	980	980	950	950	2,100	950
2002-11-21	1,000	1,000	980	980	2,100	980
2002-11-20	995	1,000	995	1,000	1,000	1,000
2002-11-19	1,075	1,075	1,075	1,075	500	1,075
2002-11-18	1,100	1,100	1,095	1,095	2,500	1,095
2002-11-15	1,100	1,100	1,100	1,100	700	1,100
2002-11-14	1,149	1,149	1,149	1,149	2,500	1,149
2002-11-13	1,149	1,149	1,149	1,149	500	1,149
2002-11-12	1,149	1,149	1,149	1,149	500	1,149
2002-11-11	1,150	1,150	1,100	1,149	1,300	1,149
2002-11-08	1,150	1,150	1,106	1,150	1,700	1,150
2002-11-07	1,180	1,180	1,150	1,150	2,000	1,150
2002-11-06	1,200	1,200	1,135	1,200	2,100	1,200
2002-11-05	1,260	1,260	1,200	1,200	2,700	1,200
2002-11-01	1,290	1,290	1,260	1,260	1,900	1,260
2002-10-31	1,250	1,250	1,230	1,250	400	1,250
2002-10-30	1,270	1,270	1,250	1,250	2,600	1,250
2002-10-29	1,290	1,290	1,270	1,270	900	1,270
2002-10-28	1,290	1,290	1,290	1,290	1,500	1,290
2002-10-25	1,295	1,295	1,295	1,295	500	1,295
2002-10-24	1,295	1,295	1,295	1,295	500	1,295
2002-10-23	1,295	1,295	1,295	1,295	1,400	1,295
2002-10-22	1,300	1,300	1,300	1,300	900	1,300
2002-10-21	1,300	1,300	1,300	1,300	1,100	1,300
2002-10-18	1,300	1,300	1,300	1,300	2,200	1,300
2002-10-17	1,350	1,350	1,300	1,300	900	1,300
2002-10-16	1,351	1,351	1,350	1,351	1,100	1,351
2002-10-15	1,351	1,351	1,350	1,350	700	1,350
2002-10-11	1,350	1,350	1,350	1,350	100	1,350
2002-10-10	1,400	1,400	1,279	1,350	700	1,350
2002-10-09	1,427	1,427	1,427	1,427	500	1,427
2002-10-08	1,430	1,430	1,427	1,427	500	1,427
2002-10-07	1,430	1,430	1,430	1,430	300	1,430
2002-10-04	1,430	1,430	1,420	1,430	1,200	1,430
2002-10-03	1,430	1,430	1,430	1,430	700	1,430
2002-10-02	1,430	1,430	1,425	1,430	1,000	1,430
2002-10-01	1,430	1,430	1,420	1,430	2,100	1,430
2002-09-30	1,400	1,400	1,395	1,395	2,400	1,395
2002-09-27	1,400	1,400	1,400	1,400	2,900	1,400
2002-09-26	1,417	1,430	1,401	1,401	3,100	1,401
2002-09-25	1,430	1,430	1,418	1,418	2,300	1,418
2002-09-24	1,431	1,434	1,430	1,432	1,500	1,432
2002-09-20	1,430	1,431	1,415	1,431	1,800	1,431
2002-09-19	1,400	1,520	1,400	1,520	1,700	1,520
2002-09-18	1,400	1,400	1,400	1,400	600	1,400
2002-09-17	1,400	1,400	1,400	1,400	400	1,400
2002-09-13	1,400	1,400	1,400	1,400	1,400	1,400
2002-09-12	1,399	1,400	1,399	1,400	1,200	1,400
2002-09-11	1,400	1,400	1,400	1,400	1,400	1,400
2002-09-10	1,370	1,400	1,350	1,400	5,300	1,400
2002-09-09	1,400	1,400	1,360	1,370	1,200	1,370
2002-09-06	1,470	1,475	1,430	1,430	3,200	1,430
2002-09-05	1,580	1,580	1,470	1,470	2,500	1,470
2002-09-04	1,600	1,600	1,600	1,600	3,800	1,600
2002-09-03	1,599	1,610	1,599	1,600	2,400	1,600
2002-09-02	1,640	1,640	1,601	1,640	2,300	1,640
2002-08-30	1,790	1,790	1,700	1,760	2,200	1,760
2002-08-29	1,790	1,790	1,790	1,790	300	1,790
2002-08-28	1,790	1,790	1,790	1,790	100	1,790
2002-08-27	1,790	1,790	1,790	1,790	2,000	1,790
2002-08-26	1,800	1,800	1,800	1,800	500	1,800
2002-08-21	1,799	1,799	1,799	1,799	100	1,799
2002-08-16	1,800	1,800	1,800	1,800	100	1,800
2002-08-14	1,800	1,800	1,800	1,800	400	1,800
2002-08-12	1,800	1,800	1,800	1,800	1,900	1,800
2002-08-09	1,800	1,800	1,800	1,800	1,500	1,800
2002-08-08	1,800	1,800	1,800	1,800	1,300	1,800
2002-08-07	1,765	1,849	1,765	1,800	1,200	1,800
2002-08-06	1,799	1,799	1,765	1,765	3,800	1,765
2002-08-05	1,880	1,880	1,820	1,820	700	1,820
2002-08-02	1,892	1,892	1,891	1,892	800	1,892
2002-08-01	1,999	2,000	1,950	1,950	4,000	1,950
2002-07-30	2,050	2,060	2,050	2,050	400	2,050
2002-07-29	2,050	2,080	2,050	2,080	500	2,080
2002-07-26	2,050	2,050	2,050	2,050	100	2,050
2002-07-25	2,080	2,080	2,040	2,080	1,300	2,080
2002-07-24	2,090	2,100	2,055	2,100	1,900	2,100
2002-07-22	2,065	2,090	2,050	2,090	800	2,090
2002-07-19	2,120	2,120	2,120	2,120	500	2,120
2002-07-18	2,070	2,120	2,070	2,120	1,600	2,120
2002-07-17	2,120	2,120	2,120	2,120	200	2,120
2002-07-16	2,320	2,320	2,120	2,120	2,300	2,120
2002-07-11	2,070	2,070	2,070	2,070	400	2,070
2002-07-10	2,075	2,075	2,050	2,050	1,900	2,050
2002-07-09	2,130	2,130	2,060	2,060	1,700	2,060
2002-07-08	2,160	2,160	2,125	2,130	1,300	2,130
2002-07-05	2,125	2,165	2,125	2,160	1,400	2,160
2002-07-04	2,200	2,200	2,160	2,160	3,500	2,160
2002-07-03	2,400	2,400	2,200	2,200	12,000	2,200
2002-07-02	2,295	2,295	2,200	2,200	300	2,200
2002-07-01	2,300	2,300	2,300	2,300	800	2,300
2002-06-28	2,160	2,200	2,160	2,200	300	2,200
2002-06-27	2,160	2,160	2,160	2,160	200	2,160
2002-06-25	2,200	2,200	2,200	2,200	300	2,200
2002-06-21	2,240	2,240	2,240	2,240	800	2,240
2002-06-20	2,240	2,240	2,240	2,240	100	2,240
2002-06-19	2,220	2,220	2,220	2,220	100	2,220
2002-06-18	2,200	2,200	2,160	2,160	1,400	2,160
2002-06-17	2,295	2,295	2,200	2,240	1,100	2,240
2002-06-14	2,200	2,300	2,100	2,300	2,000	2,300
2002-06-13	2,200	2,200	2,200	2,200	100	2,200
2002-06-12	2,250	2,250	2,200	2,200	1,100	2,200
2002-06-11	2,220	2,260	2,170	2,200	1,900	2,200
2002-06-10	2,250	2,290	2,120	2,260	1,400	2,260
2002-06-07	2,300	2,300	2,260	2,260	600	2,260
2002-06-06	2,300	2,300	2,300	2,300	5,000	2,300
2002-06-05	2,300	2,300	2,300	2,300	4,000	2,300
2002-06-03	2,350	2,350	2,350	2,350	3,100	2,350
2002-05-30	2,350	2,350	2,350	2,350	1,100	2,350
2002-05-27	2,400	2,400	2,400	2,400	1,200	2,400
2002-05-24	2,350	2,360	2,350	2,360	700	2,360
2002-05-23	2,350	2,350	2,350	2,350	1,200	2,350
2002-05-22	2,345	2,345	2,345	2,345	1,500	2,345
2002-05-21	2,300	2,345	2,300	2,345	3,300	2,345
2002-05-20	2,390	2,390	2,350	2,350	2,600	2,350
2002-05-15	2,310	2,390	2,310	2,390	1,400	2,390
2002-05-14	2,395	2,395	2,390	2,390	1,200	2,390
2002-05-13	2,390	2,390	2,390	2,390	900	2,390
2002-05-10	2,400	2,400	2,390	2,390	300	2,390
2002-05-09	2,400	2,400	2,400	2,400	100	2,400
2002-05-07	2,350	2,350	2,350	2,350	100	2,350
2002-05-02	2,320	2,320	2,320	2,320	1,300	2,320
2002-05-01	2,400	2,400	2,310	2,310	1,700	2,310
2002-04-30	2,400	2,400	2,400	2,400	3,800	2,400
2002-04-26	2,310	2,310	2,310	2,310	100	2,310
2002-04-25	2,400	2,400	2,300	2,300	1,400	2,300
2002-04-24	2,400	2,400	2,370	2,390	1,400	2,390
2002-04-22	2,400	2,400	2,400	2,400	800	2,400
2002-04-19	2,400	2,400	2,350	2,350	1,600	2,350
2002-04-18	2,400	2,400	2,350	2,390	1,300	2,390
2002-04-17	2,400	2,400	2,380	2,380	1,500	2,380
2002-04-16	2,395	2,400	2,350	2,400	3,500	2,400
2002-04-15	2,350	2,400	2,350	2,400	4,800	2,400
2002-04-12	2,350	2,350	2,350	2,350	300	2,350
2002-04-11	2,350	2,350	2,350	2,350	100	2,350
2002-04-10	2,300	2,380	2,300	2,380	10,500	2,380
2002-04-08	2,350	2,350	2,350	2,350	200	2,350
2002-04-05	2,410	2,440	2,400	2,400	2,800	2,400
2002-04-04	2,400	2,470	2,400	2,415	700	2,415
2002-04-03	2,470	2,475	2,450	2,475	600	2,475
2002-04-02	2,480	2,480	2,475	2,480	1,500	2,480
2002-04-01	2,485	2,490	2,480	2,480	1,400	2,480
2002-03-29	2,450	2,480	2,400	2,450	2,000	2,450
2002-03-28	2,400	2,400	2,390	2,400	1,600	2,400
2002-03-27	2,305	2,420	2,305	2,390	4,000	2,390
2002-03-26	2,400	2,400	2,350	2,350	1,100	2,350
2002-03-25	2,440	2,440	2,400	2,400	3,700	2,400
2002-03-22	2,500	2,500	2,340	2,440	13,500	2,440
2002-03-20	2,400	2,400	2,400	2,400	100	2,400
2002-03-19	2,500	2,500	2,500	2,500	200	2,500
2002-03-18	2,360	2,500	2,300	2,500	14,100	2,500
2002-03-15	2,360	2,400	2,360	2,400	1,600	2,400
2002-03-14	2,320	2,400	2,320	2,400	2,200	2,400
2002-03-13	2,405	2,405	2,400	2,400	14,500	2,400
2002-03-12	2,435	2,440	2,360	2,400	19,300	2,400
2002-03-11	2,350	2,400	2,300	2,360	16,800	2,360
2002-03-08	2,305	2,310	2,290	2,290	6,500	2,290
2002-03-07	2,300	2,300	2,295	2,300	1,800	2,300
2002-03-06	2,390	2,390	2,390	2,390	800	2,390
2002-03-05	2,350	2,350	2,350	2,350	100	2,350
2002-03-04	2,400	2,400	2,350	2,350	600	2,350
2002-03-01	2,310	2,310	2,300	2,300	4,400	2,300
2002-02-28	2,300	2,300	2,300	2,300	200	2,300
2002-02-27	2,440	2,440	2,440	2,440	100	2,440
2002-02-26	2,400	2,400	2,320	2,320	700	2,320
2002-02-25	2,500	2,500	2,380	2,450	300	2,450
2002-02-22	2,500	2,500	2,500	2,500	1,100	2,500
2002-02-19	2,355	2,500	2,355	2,500	500	2,500
2002-02-18	2,385	2,505	2,385	2,505	400	2,505
2002-02-14	2,550	2,550	2,545	2,545	300	2,545
2002-02-07	2,550	2,550	2,550	2,550	100	2,550
2002-02-05	2,600	2,600	2,600	2,600	100	2,600
2002-02-01	2,630	2,800	2,630	2,800	500	2,800
2002-01-31	2,630	2,630	2,620	2,620	200	2,620
2002-01-30	2,630	2,630	2,630	2,630	1,000	2,630
2002-01-28	2,600	2,660	2,600	2,660	1,000	2,660
2002-01-25	3,200	3,200	3,100	3,100	800	2,583.33
2002-01-24	3,100	3,100	3,060	3,100	2,000	2,583.33
2002-01-23	3,060	3,100	3,060	3,060	800	2,550
2002-01-22	3,060	3,060	3,040	3,040	1,700	2,533.33
2002-01-21	3,000	3,050	3,000	3,050	700	2,541.67
2002-01-18	3,000	3,080	3,000	3,080	1,200	2,566.67
2002-01-17	3,000	3,000	3,000	3,000	1,000	2,500
2002-01-16	3,010	3,050	3,000	3,000	2,000	2,500
2002-01-15	3,000	3,090	3,000	3,000	1,000	2,500
2002-01-11	3,000	3,000	3,000	3,000	200	2,500
2002-01-10	3,080	3,080	3,000	3,000	2,800	2,500
2002-01-09	3,000	3,000	3,000	3,000	1,500	2,500
2002-01-08	3,040	3,040	3,000	3,000	900	2,500
2002-01-07	3,040	3,040	3,040	3,040	400	2,533.33
2002-01-04	3,090	3,090	3,090	3,090	600	2,575

分割・併合履歴： [2002-01-28]1株→1.2株

6336 (株)石井表記 の時系列データ [2002年度]

6336 (株)石井表記の時系列データ [2002年度]