1965 (株)テクノ菱和の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	352	352	352	352	100	320
2002-12-27	370	370	361	361	14,700	328.18
2002-12-26	356	365	356	360	7,800	327.27
2002-12-25	345	350	345	346	28,000	314.55
2002-12-24	309	335	308	335	4,100	304.55
2002-12-20	299	300	299	299	7,400	271.82
2002-12-19	300	310	298	310	4,000	281.82
2002-12-18	297	315	297	315	4,800	286.36
2002-12-17	320	320	305	305	5,700	277.27
2002-12-16	349	349	334	340	33,800	309.09
2002-12-13	345	348	340	348	9,300	316.36
2002-12-12	340	344	340	340	3,500	309.09
2002-12-11	350	350	350	350	24,000	318.18
2002-12-10	333	340	333	340	13,600	309.09
2002-12-09	320	324	320	324	1,000	294.55
2002-12-06	325	325	320	320	200	290.91
2002-12-05	302	310	302	310	1,200	281.82
2002-12-04	301	310	301	310	2,800	281.82
2002-12-03	315	315	314	314	1,800	285.46
2002-12-02	315	315	313	313	200	284.55
2002-11-29	325	325	305	306	1,400	278.18
2002-11-28	310	325	310	325	3,900	295.46
2002-11-27	325	325	315	315	2,100	286.36
2002-11-26	319	320	319	319	1,600	290
2002-11-25	309	310	309	310	12,600	281.82
2002-11-22	291	300	288	300	2,700	272.73
2002-11-21	295	295	284	290	13,000	263.64
2002-11-20	299	299	285	298	1,500	270.91
2002-11-19	308	308	300	300	2,000	272.73
2002-11-18	312	312	312	312	200	283.64
2002-11-15	313	313	313	313	31,400	284.55
2002-11-14	357	357	320	338	18,600	307.27
2002-11-13	360	360	353	357	8,100	324.55
2002-11-12	363	363	360	360	300	327.27
2002-11-11	354	354	354	354	2,700	321.82
2002-11-08	361	361	351	351	23,500	319.09
2002-11-07	362	362	361	361	2,200	328.18
2002-11-06	370	370	362	362	1,000	329.09
2002-11-05	360	370	360	370	6,000	336.36
2002-11-01	370	370	361	361	1,500	328.18
2002-10-31	370	370	370	370	2,100	336.36
2002-10-30	370	370	370	370	2,300	336.36
2002-10-29	360	370	360	370	22,400	336.36
2002-10-28	372	372	360	360	2,100	327.27
2002-10-25	380	380	373	373	11,700	339.09
2002-10-24	373	373	373	373	45,700	339.09
2002-10-23	370	370	370	370	900	336.36
2002-10-22	380	380	380	380	500	345.46
2002-10-21	380	380	380	380	900	345.46
2002-10-17	380	380	380	380	100	345.46
2002-10-16	387	387	377	377	1,100	342.73
2002-10-15	387	387	387	387	22,800	351.82
2002-10-11	375	388	374	388	4,000	352.73
2002-10-10	362	372	362	372	300	338.18
2002-10-08	360	370	360	370	400	336.36
2002-10-07	361	361	360	360	2,800	327.27
2002-10-04	361	361	360	360	200	327.27
2002-10-03	360	375	360	360	8,100	327.27
2002-10-02	372	372	370	370	5,100	336.36
2002-10-01	383	383	371	371	7,400	337.27
2002-09-30	372	373	372	373	800	339.09
2002-09-27	380	380	380	380	500	345.46
2002-09-26	380	380	370	380	3,800	345.46
2002-09-25	395	395	382	390	12,500	354.55
2002-09-24	395	400	381	386	8,500	350.91
2002-09-20	390	400	390	400	1,800	363.64
2002-09-19	400	400	390	390	3,100	354.55
2002-09-17	400	400	400	400	26,700	363.64
2002-09-13	380	390	375	390	5,100	354.55
2002-09-12	379	385	379	385	600	350
2002-09-11	365	365	365	365	3,000	331.82
2002-09-10	368	368	368	368	500	334.55
2002-09-09	371	371	366	366	1,400	332.73
2002-09-05	375	375	370	370	300	336.36
2002-09-04	380	380	380	380	200	345.46
2002-09-02	381	385	381	385	4,200	350
2002-08-30	385	385	375	375	3,300	340.91
2002-08-29	385	385	385	385	1,200	350
2002-08-28	385	385	385	385	2,200	350
2002-08-27	385	385	385	385	1,600	350
2002-08-26	390	390	386	386	700	350.91
2002-08-23	400	400	396	396	9,900	360
2002-08-22	390	396	386	396	2,000	360
2002-08-21	396	396	390	390	11,100	354.55
2002-08-20	394	394	394	394	400	358.18
2002-08-19	394	394	394	394	100	358.18
2002-08-16	395	396	390	396	1,000	360
2002-08-15	397	397	392	396	25,200	360
2002-08-14	388	393	388	389	5,400	353.64
2002-08-12	377	388	377	388	2,600	352.73
2002-08-09	375	375	375	375	2,200	340.91
2002-08-08	374	374	374	374	600	340
2002-08-07	360	360	360	360	3,600	327.27
2002-08-06	380	380	375	375	1,500	340.91
2002-08-05	380	380	380	380	8,200	345.46
2002-08-02	380	385	380	380	1,600	345.46
2002-08-01	380	380	380	380	1,300	345.46
2002-07-31	380	380	380	380	100	345.46
2002-07-30	380	380	380	380	100	345.46
2002-07-29	370	380	370	380	1,300	345.46
2002-07-26	386	386	385	385	1,700	350
2002-07-25	395	395	386	386	20,300	350.91
2002-07-24	385	387	385	385	6,000	350
2002-07-23	385	386	385	386	300	350.91
2002-07-22	384	384	384	384	100	349.09
2002-07-19	395	395	388	388	21,600	352.73
2002-07-18	387	390	387	390	800	354.55
2002-07-17	387	387	383	387	1,600	351.82
2002-07-16	395	395	387	387	3,100	351.82
2002-07-15	395	395	390	395	32,500	359.09
2002-07-12	385	392	385	386	7,300	350.91
2002-07-11	381	386	380	386	7,200	350.91
2002-07-10	390	390	371	380	6,400	345.46
2002-07-09	387	387	385	386	600	350.91
2002-07-08	387	388	385	387	7,800	351.82
2002-07-05	372	385	372	385	2,200	350
2002-07-04	377	387	377	387	200	351.82
2002-07-03	373	388	371	377	3,300	342.73
2002-07-02	373	373	373	373	500	339.09
2002-07-01	378	378	378	378	500	343.64
2002-06-28	361	379	360	379	4,000	344.55
2002-06-27	382	382	360	360	8,800	327.27
2002-06-26	390	390	382	382	3,000	347.27
2002-06-25	402	402	397	397	12,600	360.91
2002-06-24	396	396	392	392	600	356.36
2002-06-21	398	398	390	396	4,400	360
2002-06-20	401	405	395	396	37,000	360
2002-06-19	395	395	390	390	400	354.55
2002-06-18	386	386	385	385	1,700	350
2002-06-17	397	397	382	383	28,400	348.18
2002-06-14	391	391	382	388	5,200	352.73
2002-06-13	385	386	383	383	17,500	348.18
2002-06-12	386	390	383	383	6,300	348.18
2002-06-11	392	393	382	382	2,600	347.27
2002-06-10	390	390	390	390	100	354.55
2002-06-07	390	390	390	390	200	354.55
2002-06-06	395	395	395	395	300	359.09
2002-06-05	395	395	395	395	30,000	359.09
2002-06-04	391	395	370	395	22,500	359.09
2002-06-03	397	399	390	397	1,300	360.91
2002-05-31	397	397	397	397	1,200	360.91
2002-05-30	397	398	397	398	1,700	361.82
2002-05-29	397	397	393	397	2,800	360.91
2002-05-28	399	399	392	397	4,000	360.91
2002-05-27	400	400	395	396	14,300	360
2002-05-24	399	399	395	395	25,300	359.09
2002-05-23	395	399	392	395	21,900	359.09
2002-05-22	390	391	387	390	8,900	354.55
2002-05-21	380	390	380	385	12,700	350
2002-05-20	378	388	378	388	3,100	352.73
2002-05-17	375	376	375	376	1,600	341.82
2002-05-16	375	375	375	375	100	340.91
2002-05-15	387	387	385	385	25,700	350
2002-05-14	397	397	392	393	8,500	357.27
2002-05-13	395	400	395	397	7,600	360.91
2002-05-07	385	400	380	400	4,300	363.64
2002-05-01	390	390	380	380	800	345.46
2002-04-30	385	385	380	380	200	345.46
2002-04-26	390	390	385	385	2,200	350
2002-04-25	390	392	387	390	14,300	354.55
2002-04-24	395	405	391	405	6,200	368.18
2002-04-23	390	390	390	390	1,500	354.55
2002-04-22	390	399	386	399	1,400	362.73
2002-04-19	395	395	395	395	1,100	359.09
2002-04-18	400	400	380	395	7,400	359.09
2002-04-17	400	400	400	400	500	363.64
2002-04-16	400	400	400	400	700	363.64
2002-04-15	403	403	403	403	23,100	366.36
2002-04-12	400	401	394	401	9,000	364.55
2002-04-11	400	400	396	400	2,200	363.64
2002-04-10	390	395	390	395	900	359.09
2002-04-08	383	405	383	405	4,000	368.18
2002-04-05	381	386	381	386	800	350.91
2002-04-03	384	390	370	390	3,400	354.55
2002-04-02	366	375	366	375	3,300	340.91
2002-03-29	385	385	380	380	2,700	345.46
2002-03-28	380	385	380	380	300	345.46
2002-03-27	385	385	360	380	2,500	345.46
2002-03-26	429	429	385	390	3,100	354.55
2002-03-25	435	445	420	430	24,900	390.91
2002-03-22	386	425	385	425	10,600	386.36
2002-03-20	378	378	378	378	1,000	343.64
2002-03-19	375	375	375	375	700	340.91
2002-03-18	388	388	372	373	4,300	339.09
2002-03-15	370	375	370	375	28,800	340.91
2002-03-14	370	370	355	370	10,300	336.36
2002-03-13	376	379	370	370	27,800	336.36
2002-03-12	370	380	370	375	13,300	340.91
2002-03-11	361	380	361	370	11,800	336.36
2002-03-08	360	375	355	360	26,700	327.27
2002-03-07	364	364	360	360	18,200	327.27
2002-03-06	360	360	360	360	4,000	327.27
2002-03-05	370	370	360	360	9,300	327.27
2002-03-04	375	375	365	365	21,700	331.82
2002-03-01	370	370	370	370	200	336.36
2002-02-28	366	370	366	370	2,500	336.36
2002-02-26	380	380	370	370	200	336.36
2002-02-25	391	391	380	380	12,900	345.46
2002-02-22	370	380	366	380	8,800	345.46
2002-02-21	380	380	370	370	4,300	336.36
2002-02-20	372	380	372	380	2,800	345.46
2002-02-19	366	366	366	366	100	332.73
2002-02-18	400	400	400	400	700	363.64
2002-02-15	405	405	395	400	24,700	363.64
2002-02-14	385	400	380	400	5,900	363.64
2002-02-13	356	385	350	385	21,300	350
2002-02-12	380	380	345	345	3,700	313.64
2002-02-08	375	375	370	370	1,900	336.36
2002-02-07	370	371	365	365	2,900	331.82
2002-02-06	387	387	380	380	1,200	345.46
2002-02-04	389	389	388	388	300	352.73
2002-02-01	403	410	389	389	8,300	353.64
2002-01-30	410	410	410	410	12,900	372.73
2002-01-29	410	410	405	405	1,000	368.18
2002-01-28	410	410	410	410	2,600	372.73
2002-01-25	437	437	420	420	10,900	381.82
2002-01-24	418	428	418	428	4,600	389.09
2002-01-23	420	420	420	420	1,000	381.82
2002-01-22	420	420	418	420	2,100	381.82
2002-01-18	420	420	420	420	2,500	381.82
2002-01-17	432	432	420	420	3,400	381.82
2002-01-16	439	439	439	439	3,000	399.09
2002-01-15	440	440	440	440	21,600	400
2002-01-11	436	436	436	436	3,000	396.36
2002-01-10	435	435	435	435	1,200	395.46
2002-01-09	431	431	411	411	600	373.64
2002-01-08	431	431	431	431	100	391.82
2002-01-07	442	442	430	440	2,600	400
2002-01-04	452	452	452	452	800	410.91

分割・併合履歴： [2009-03-26]1株→1.1株 [1997-09-25]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株

1965 (株)テクノ菱和 の時系列データ [2002年度]

1965 (株)テクノ菱和の時系列データ [2002年度]