7420 佐鳥電機(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	539	539	539	539	900	449.17
2002-12-27	536	536	525	527	3,200	439.17
2002-12-26	530	535	530	535	3,000	445.83
2002-12-25	540	552	520	530	7,600	441.67
2002-12-24	511	520	511	520	27,600	433.33
2002-12-20	524	524	506	515	19,100	429.17
2002-12-19	512	530	503	514	23,900	428.33
2002-12-18	521	524	515	520	14,800	433.33
2002-12-17	533	546	533	537	16,200	447.50
2002-12-16	578	578	520	529	10,300	440.83
2002-12-13	562	589	561	569	7,100	474.17
2002-12-12	550	554	544	544	10,700	453.33
2002-12-11	560	565	552	552	4,600	460
2002-12-10	569	569	560	565	7,600	470.83
2002-12-09	595	595	569	575	19,500	479.17
2002-12-06	568	577	540	565	40,000	470.83
2002-12-05	508	508	508	508	500	423.33
2002-12-04	518	518	510	510	8,300	425
2002-12-03	510	520	510	520	7,200	433.33
2002-12-02	519	520	510	510	5,800	425
2002-11-29	510	511	500	503	15,700	419.17
2002-11-28	493	510	493	510	8,500	425
2002-11-27	489	492	489	489	9,300	407.50
2002-11-26	510	510	501	504	12,400	420
2002-11-25	513	550	513	539	13,900	449.17
2002-11-22	500	506	500	503	7,300	419.17
2002-11-21	476	495	476	495	6,600	412.50
2002-11-20	488	488	476	477	15,400	397.50
2002-11-19	509	509	475	490	19,000	408.33
2002-11-18	530	530	506	510	7,200	425
2002-11-15	541	550	530	530	12,600	441.67
2002-11-14	551	555	551	555	6,400	462.50
2002-11-13	550	550	550	550	1,600	458.33
2002-11-12	549	550	540	550	4,000	458.33
2002-11-11	561	561	550	550	2,200	458.33
2002-11-08	555	560	555	560	1,300	466.67
2002-11-07	546	564	546	560	7,500	466.67
2002-11-06	550	565	550	555	9,800	462.50
2002-11-05	555	555	547	547	10,300	455.83
2002-11-01	550	554	535	554	11,000	461.67
2002-10-31	568	568	550	550	6,100	458.33
2002-10-30	562	562	560	560	7,300	466.67
2002-10-29	575	575	560	560	3,300	466.67
2002-10-28	580	580	570	575	3,700	479.17
2002-10-25	582	583	579	579	10,600	482.50
2002-10-24	582	582	581	581	23,500	484.17
2002-10-23	581	587	581	581	10,600	484.17
2002-10-22	589	589	583	584	21,700	486.67
2002-10-21	604	608	583	589	84,500	490.83
2002-10-18	633	650	633	645	61,800	537.50
2002-10-17	632	635	629	630	76,000	525
2002-10-16	630	635	620	635	16,600	529.17
2002-10-15	630	630	625	630	105,400	525
2002-10-11	609	616	601	601	63,700	500.83
2002-10-10	615	615	590	610	12,000	508.33
2002-10-09	615	620	615	615	24,000	512.50
2002-10-08	615	625	615	615	3,500	512.50
2002-10-07	618	622	615	615	9,800	512.50
2002-10-04	615	615	615	615	35,900	512.50
2002-10-03	630	630	611	615	8,000	512.50
2002-10-02	635	635	625	625	1,400	520.83
2002-10-01	633	633	630	630	41,200	525
2002-09-30	633	634	633	634	3,100	528.33
2002-09-27	630	644	620	634	11,900	528.33
2002-09-26	626	630	625	625	2,800	520.83
2002-09-25	630	630	630	630	15,300	525
2002-09-24	650	650	624	629	5,300	524.17
2002-09-20	649	650	631	650	42,400	541.67
2002-09-19	638	649	630	649	10,700	540.83
2002-09-18	630	631	620	631	5,300	525.83
2002-09-17	612	629	612	629	5,400	524.17
2002-09-13	606	606	601	601	30,700	500.83
2002-09-12	601	619	600	601	47,800	500.83
2002-09-11	600	600	600	600	6,500	500
2002-09-10	600	610	600	600	9,100	500
2002-09-09	600	601	600	600	4,600	500
2002-09-06	603	603	583	598	2,000	498.33
2002-09-05	612	612	603	603	6,500	502.50
2002-09-04	620	620	608	610	9,700	508.33
2002-09-03	639	639	620	620	8,800	516.67
2002-09-02	645	645	645	645	3,400	537.50
2002-08-30	635	635	625	635	4,500	529.17
2002-08-29	630	630	625	625	8,100	520.83
2002-08-28	640	640	640	640	700	533.33
2002-08-27	644	644	644	644	200	536.67
2002-08-26	630	645	620	645	8,200	537.50
2002-08-23	621	630	621	630	2,700	525
2002-08-22	634	634	611	612	1,200	510
2002-08-21	605	615	605	610	2,300	508.33
2002-08-20	645	645	635	635	6,900	529.17
2002-08-19	631	635	631	635	2,500	529.17
2002-08-16	630	630	630	630	1,900	525
2002-08-15	630	630	621	621	14,000	517.50
2002-08-14	629	629	629	629	2,300	524.17
2002-08-13	632	635	632	633	6,300	527.50
2002-08-12	630	634	620	634	11,000	528.33
2002-08-09	618	620	618	620	37,100	516.67
2002-08-08	617	617	617	617	400	514.17
2002-08-07	625	625	616	616	13,300	513.33
2002-08-06	610	610	605	605	2,900	504.17
2002-08-05	620	620	613	613	8,200	510.83
2002-08-02	625	625	620	620	2,400	516.67
2002-08-01	622	623	620	620	5,900	516.67
2002-07-31	622	623	622	623	1,300	519.17
2002-07-30	631	631	622	625	3,200	520.83
2002-07-29	631	631	620	620	5,000	516.67
2002-07-26	644	644	631	631	2,000	525.83
2002-07-25	650	650	624	624	10,400	520
2002-07-24	630	665	623	640	51,800	533.33
2002-07-23	626	626	614	614	1,200	511.67
2002-07-22	610	630	610	626	2,200	521.67
2002-07-19	649	650	645	645	12,500	537.50
2002-07-18	650	650	630	630	3,500	525
2002-07-17	640	648	640	648	5,100	540
2002-07-16	640	650	640	650	900	541.67
2002-07-15	650	650	646	646	6,800	538.33
2002-07-12	649	650	649	650	13,200	541.67
2002-07-11	676	676	650	650	6,000	541.67
2002-07-10	675	675	675	675	100	562.50
2002-07-09	655	656	655	655	1,800	545.83
2002-07-08	661	661	660	660	2,200	550
2002-07-04	654	654	654	654	100	545
2002-07-03	662	662	651	652	6,700	543.33
2002-07-02	670	670	661	661	400	550.83
2002-07-01	670	670	670	670	800	558.33
2002-06-28	670	670	670	670	4,700	558.33
2002-06-27	662	670	661	661	5,300	550.83
2002-06-26	665	665	662	662	2,500	551.67
2002-06-25	675	675	662	662	2,000	551.67
2002-06-24	676	676	674	674	2,300	561.67
2002-06-21	680	680	636	666	12,700	555
2002-06-20	662	662	655	660	13,100	550
2002-06-19	660	660	653	653	500	544.17
2002-06-18	675	675	660	660	1,200	550
2002-06-17	650	655	650	650	4,800	541.67
2002-06-14	654	654	651	651	3,200	542.50
2002-06-13	660	660	653	653	11,300	544.17
2002-06-12	670	670	665	665	4,800	554.17
2002-06-11	671	671	670	670	2,200	558.33
2002-06-10	670	671	670	670	1,000	558.33
2002-06-07	681	682	681	681	1,700	567.50
2002-06-06	683	683	683	683	1,000	569.17
2002-06-05	683	683	675	675	3,100	562.50
2002-06-04	690	690	690	690	300	575
2002-06-03	680	690	680	690	3,000	575
2002-05-31	680	685	672	672	5,300	560
2002-05-30	690	690	680	680	7,400	566.67
2002-05-29	690	691	690	690	9,400	575
2002-05-28	703	703	691	691	10,200	575.83
2002-05-27	700	706	700	701	18,600	584.17
2002-05-24	700	704	700	700	6,400	583.33
2002-05-23	699	701	699	699	9,000	582.50
2002-05-22	695	699	690	690	16,800	575
2002-05-21	700	700	691	691	3,600	575.83
2002-05-20	716	716	700	700	11,300	583.33
2002-05-17	697	697	689	696	7,100	580
2002-05-16	689	691	685	691	5,600	575.83
2002-05-15	691	691	681	691	3,200	575.83
2002-05-14	699	699	691	691	2,300	575.83
2002-05-13	695	699	695	699	1,700	582.50
2002-05-10	699	699	690	699	3,100	582.50
2002-05-09	699	699	684	684	6,900	570
2002-05-08	699	699	690	690	1,800	575
2002-05-07	700	700	700	700	4,000	583.33
2002-05-02	702	702	700	700	6,400	583.33
2002-05-01	702	702	702	702	700	585
2002-04-30	711	711	700	701	1,400	584.17
2002-04-26	701	710	700	702	4,900	585
2002-04-25	713	713	709	710	3,300	591.67
2002-04-24	705	711	703	703	11,300	585.83
2002-04-23	705	706	700	703	45,400	585.83
2002-04-22	709	709	701	705	9,800	587.50
2002-04-19	720	720	715	715	8,200	595.83
2002-04-18	710	710	710	710	6,700	591.67
2002-04-17	698	699	698	698	10,200	581.67
2002-04-16	710	710	698	698	6,200	581.67
2002-04-15	706	707	700	700	10,500	583.33
2002-04-12	706	715	706	715	2,700	595.83
2002-04-11	710	710	700	700	4,800	583.33
2002-04-10	714	714	710	710	1,200	591.67
2002-04-09	712	715	706	715	4,900	595.83
2002-04-08	719	719	715	716	800	596.67
2002-04-05	715	715	710	711	2,000	592.50
2002-04-04	708	710	705	706	8,300	588.33
2002-04-03	710	710	706	710	5,500	591.67
2002-04-02	706	710	706	710	6,000	591.67
2002-04-01	705	705	696	705	5,100	587.50
2002-03-29	711	711	701	701	1,100	584.17
2002-03-28	701	701	701	701	100	584.17
2002-03-27	682	685	682	685	2,700	570.83
2002-03-26	666	680	666	676	3,000	563.33
2002-03-25	727	727	706	706	3,500	588.33
2002-03-22	719	719	706	707	2,500	589.17
2002-03-20	730	730	727	727	5,300	605.83
2002-03-19	718	718	716	716	6,100	596.67
2002-03-18	714	720	714	716	3,000	596.67
2002-03-15	705	714	700	714	7,400	595
2002-03-14	715	715	715	715	2,000	595.83
2002-03-13	733	740	730	730	13,100	608.33
2002-03-12	740	746	732	735	7,200	612.50
2002-03-11	726	757	725	726	61,600	605
2002-03-08	719	725	701	720	13,500	600
2002-03-07	681	705	681	705	6,000	587.50
2002-03-06	697	697	679	679	2,000	565.83
2002-03-05	699	699	670	681	7,000	567.50
2002-03-04	669	690	668	690	3,700	575
2002-03-01	660	662	660	662	2,700	551.67
2002-02-28	659	659	650	651	4,100	542.50
2002-02-26	632	632	632	632	4,200	526.67
2002-02-25	656	656	630	630	1,700	525
2002-02-22	655	660	655	659	5,600	549.17
2002-02-21	655	655	652	654	8,500	545
2002-02-20	690	690	650	670	53,200	558.33
2002-02-19	630	631	630	630	8,400	525
2002-02-18	630	630	621	630	2,000	525
2002-02-15	616	630	616	630	6,900	525
2002-02-14	610	630	610	630	7,700	525
2002-02-13	621	621	620	620	7,800	516.67
2002-02-12	630	630	629	630	5,500	525
2002-02-08	639	639	630	630	1,300	525
2002-02-07	622	622	622	622	100	518.33
2002-02-06	630	630	630	630	100	525
2002-02-05	640	640	640	640	300	533.33
2002-02-04	650	650	640	640	3,100	533.33
2002-02-01	649	673	649	655	2,000	545.83
2002-01-31	661	661	640	640	3,000	533.33
2002-01-30	645	650	645	650	8,000	541.67
2002-01-29	619	630	619	630	3,300	525
2002-01-28	617	618	617	617	2,600	514.17
2002-01-25	614	620	614	620	3,500	516.67
2002-01-24	623	630	623	623	2,400	519.17
2002-01-23	647	647	623	623	1,000	519.17
2002-01-22	648	648	648	648	300	540
2002-01-21	649	649	640	648	3,200	540
2002-01-18	650	650	635	640	9,200	533.33
2002-01-17	621	625	621	624	2,600	520
2002-01-16	635	635	620	620	3,700	516.67
2002-01-15	624	624	624	624	1,000	520
2002-01-11	622	624	622	624	700	520
2002-01-10	621	623	621	622	1,800	518.33
2002-01-09	625	630	620	620	1,700	516.67
2002-01-08	620	625	620	625	2,000	520.83
2002-01-07	601	611	601	611	5,800	509.17
2002-01-04	652	652	630	630	4,600	525

分割・併合履歴： [2004-05-26]1株→1.2株 [2001-05-28]1株→1.2株 [1998-05-26]1株→1.1株 [1997-05-27]1株→1.2株 [1996-05-28]1株→1.2株 [1995-05-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30