7255 (株)桜井製作所 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 | 450 | 450 | 450 | 450 | 900 | 450 |
| 2002-12-27 | 450 | 450 | 445 | 445 | 5,100 | 445 |
| 2002-12-26 | 450 | 450 | 445 | 445 | 7,800 | 445 |
| 2002-12-25 | 424 | 425 | 424 | 425 | 7,000 | 425 |
| 2002-12-24 | 430 | 430 | 430 | 430 | 2,400 | 430 |
| 2002-12-20 | 430 | 430 | 430 | 430 | 600 | 430 |
| 2002-12-11 | 450 | 450 | 450 | 450 | 1,900 | 450 |
| 2002-12-09 | 440 | 450 | 440 | 450 | 1,100 | 450 |
| 2002-12-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-12-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-12-02 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2002-11-29 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-11-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-11-26 | 500 | 509 | 500 | 500 | 132,600 | 500 |
| 2002-11-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-11-13 | 520 | 520 | 520 | 520 | 1,700 | 520 |
| 2002-11-12 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2002-11-01 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2002-10-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-10-16 | 540 | 540 | 540 | 540 | 600 | 540 |
| 2002-10-15 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2002-10-03 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2002-09-27 | 571 | 600 | 571 | 600 | 6,200 | 600 |
| 2002-09-12 | 600 | 600 | 600 | 600 | 800 | 600 |
| 2002-09-11 | 599 | 599 | 599 | 599 | 600 | 599 |
| 2002-08-27 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2002-08-26 | 699 | 699 | 699 | 699 | 2,900 | 699 |
| 2002-08-19 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-08-16 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-08-15 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-08-12 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2002-07-30 | 630 | 630 | 630 | 630 | 2,900 | 630 |
| 2002-07-29 | 600 | 600 | 600 | 600 | 2,400 | 600 |
| 2002-07-19 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2002-07-12 | 682 | 682 | 682 | 682 | 1,200 | 682 |
| 2002-07-05 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2002-07-04 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2002-07-03 | 640 | 640 | 640 | 640 | 1,800 | 640 |
| 2002-07-02 | 620 | 620 | 620 | 620 | 1,900 | 620 |
| 2002-07-01 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2002-06-27 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2002-06-26 | 620 | 620 | 600 | 600 | 6,100 | 600 |
| 2002-06-25 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2002-06-24 | 608 | 608 | 600 | 600 | 500 | 600 |
| 2002-06-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-20 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2002-06-19 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2002-06-18 | 609 | 610 | 609 | 610 | 1,200 | 610 |
| 2002-06-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-06-14 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2002-06-11 | 667 | 667 | 657 | 657 | 1,300 | 657 |
| 2002-06-07 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2002-06-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-06-05 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2002-06-04 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2002-06-03 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2002-05-31 | 674 | 674 | 674 | 674 | 200 | 674 |
| 2002-05-29 | 699 | 699 | 699 | 699 | 900 | 699 |
| 2002-05-28 | 700 | 700 | 700 | 700 | 1,200 | 700 |
| 2002-05-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-05-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-05-23 | 680 | 681 | 680 | 681 | 1,000 | 681 |
| 2002-05-22 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2002-05-21 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2002-05-20 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2002-05-17 | 685 | 685 | 685 | 685 | 400 | 685 |
| 2002-05-15 | 736 | 736 | 736 | 736 | 600 | 736 |
| 2002-05-13 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2002-05-10 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2002-05-09 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2002-05-08 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2002-05-07 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2002-05-02 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2002-04-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-04-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-04-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-04-09 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2002-03-26 | 800 | 800 | 750 | 750 | 2,000 | 750 |
| 2002-03-12 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-03-11 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-02-26 | 774 | 775 | 774 | 775 | 3,000 | 775 |
| 2002-02-20 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2002-02-12 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2002-01-28 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 2002-01-11 | 799 | 799 | 799 | 799 | 1,000 | 799 |
分割・併合履歴 ： なし
