6365 (株)電業社機械製作所 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 | 2,035 | 2,035 | 2,030 | 2,030 | 200 | 676.67 |
| 2002-12-27 | 2,160 | 2,160 | 2,010 | 2,010 | 700 | 670 |
| 2002-12-26 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 658.33 |
| 2002-12-25 | 2,055 | 2,055 | 2,055 | 2,055 | 300 | 685 |
| 2002-12-24 | 2,170 | 2,170 | 2,050 | 2,050 | 1,800 | 683.33 |
| 2002-12-20 | 2,250 | 2,250 | 2,000 | 2,050 | 3,600 | 683.33 |
| 2002-12-19 | 2,250 | 2,250 | 2,250 | 2,250 | 300 | 750 |
| 2002-12-18 | 2,320 | 2,320 | 2,300 | 2,300 | 1,300 | 766.67 |
| 2002-12-17 | 2,400 | 2,400 | 2,310 | 2,310 | 800 | 770 |
| 2002-12-16 | 2,530 | 2,530 | 2,400 | 2,400 | 10,400 | 800 |
| 2002-12-13 | 2,450 | 2,530 | 2,450 | 2,530 | 600 | 843.33 |
| 2002-12-12 | 2,740 | 2,740 | 2,660 | 2,700 | 1,000 | 900 |
| 2002-12-11 | 2,660 | 2,660 | 2,660 | 2,660 | 2,100 | 886.67 |
| 2002-12-10 | 2,420 | 2,420 | 2,420 | 2,420 | 600 | 806.67 |
| 2002-12-09 | 2,650 | 2,650 | 2,500 | 2,500 | 500 | 833.33 |
| 2002-12-06 | 2,570 | 2,570 | 2,570 | 2,570 | 300 | 856.67 |
| 2002-12-05 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 866.67 |
| 2002-12-04 | 2,600 | 2,600 | 2,600 | 2,600 | 600 | 866.67 |
| 2002-12-03 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 866.67 |
| 2002-12-02 | 2,690 | 2,700 | 2,690 | 2,690 | 1,700 | 896.67 |
| 2002-11-29 | 2,700 | 2,700 | 2,695 | 2,700 | 700 | 900 |
| 2002-11-28 | 2,570 | 2,600 | 2,570 | 2,600 | 1,200 | 866.67 |
| 2002-11-27 | 2,660 | 2,670 | 2,660 | 2,660 | 1,200 | 886.67 |
| 2002-11-26 | 2,660 | 2,660 | 2,660 | 2,660 | 1,200 | 886.67 |
| 2002-11-25 | 2,790 | 2,790 | 2,750 | 2,750 | 700 | 916.67 |
| 2002-11-22 | 2,790 | 2,790 | 2,780 | 2,780 | 8,500 | 926.67 |
| 2002-11-21 | 2,655 | 2,655 | 2,655 | 2,655 | 2,000 | 885 |
| 2002-11-20 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 883.33 |
| 2002-11-19 | 2,800 | 2,800 | 2,800 | 2,800 | 1,400 | 933.33 |
| 2002-11-18 | 2,825 | 2,825 | 2,820 | 2,820 | 200 | 940 |
| 2002-11-14 | 2,900 | 2,900 | 2,800 | 2,800 | 300 | 933.33 |
| 2002-11-13 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 966.67 |
| 2002-11-08 | 2,910 | 2,950 | 2,900 | 2,900 | 2,200 | 966.67 |
| 2002-11-07 | 2,915 | 2,920 | 2,910 | 2,920 | 1,000 | 973.33 |
| 2002-11-01 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 993.33 |
| 2002-10-30 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 996.67 |
| 2002-10-29 | 2,990 | 2,990 | 2,990 | 2,990 | 400 | 996.67 |
| 2002-10-28 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 996.67 |
| 2002-10-25 | 2,995 | 2,995 | 2,955 | 2,990 | 1,100 | 996.67 |
| 2002-10-22 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 983.33 |
| 2002-10-21 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 986.67 |
| 2002-10-18 | 2,995 | 2,995 | 2,995 | 2,995 | 100 | 998.33 |
| 2002-10-15 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 1,000 |
| 2002-10-09 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 1,000 |
| 2002-10-07 | 2,960 | 3,000 | 2,950 | 3,000 | 600 | 1,000 |
| 2002-10-04 | 3,000 | 3,000 | 2,960 | 2,960 | 300 | 986.67 |
| 2002-10-03 | 3,010 | 3,010 | 3,000 | 3,000 | 500 | 1,000 |
| 2002-10-02 | 3,030 | 3,030 | 3,000 | 3,000 | 600 | 1,000 |
| 2002-10-01 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 1,010 |
| 2002-09-30 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,013.33 |
| 2002-09-27 | 3,040 | 3,040 | 3,040 | 3,040 | 600 | 1,013.33 |
| 2002-09-25 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 983.33 |
| 2002-09-24 | 3,040 | 3,040 | 3,040 | 3,040 | 700 | 1,013.33 |
| 2002-09-19 | 2,990 | 2,990 | 2,980 | 2,980 | 200 | 993.33 |
| 2002-09-18 | 2,980 | 2,980 | 2,980 | 2,980 | 200 | 993.33 |
| 2002-09-17 | 2,980 | 2,980 | 2,980 | 2,980 | 400 | 993.33 |
| 2002-09-13 | 2,960 | 3,050 | 2,960 | 3,050 | 400 | 1,016.67 |
| 2002-09-12 | 3,010 | 3,010 | 3,010 | 3,010 | 300 | 1,003.33 |
| 2002-09-10 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 983.33 |
| 2002-09-09 | 2,960 | 2,960 | 2,960 | 2,960 | 500 | 986.67 |
| 2002-09-06 | 3,060 | 3,060 | 3,010 | 3,010 | 300 | 1,003.33 |
| 2002-09-05 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 1,033.33 |
| 2002-09-02 | 3,010 | 3,110 | 3,010 | 3,110 | 200 | 1,036.67 |
| 2002-08-30 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 1,020 |
| 2002-08-29 | 3,100 | 3,100 | 3,050 | 3,050 | 1,000 | 1,016.67 |
| 2002-08-26 | 3,110 | 3,120 | 2,980 | 3,120 | 1,100 | 1,040 |
| 2002-08-23 | 3,000 | 3,070 | 3,000 | 3,070 | 500 | 1,023.33 |
| 2002-08-22 | 3,060 | 3,060 | 3,010 | 3,010 | 400 | 1,003.33 |
| 2002-08-21 | 3,050 | 3,050 | 3,000 | 3,000 | 400 | 1,000 |
| 2002-08-20 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 1,020 |
| 2002-08-19 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 1,023.33 |
| 2002-08-15 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 1,033.33 |
| 2002-08-12 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,050 |
| 2002-08-09 | 3,050 | 3,050 | 3,050 | 3,050 | 500 | 1,016.67 |
| 2002-08-08 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,016.67 |
| 2002-08-06 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 1,016.67 |
| 2002-08-02 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 2002-08-01 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 1,056.67 |
| 2002-07-29 | 3,170 | 3,170 | 3,170 | 3,170 | 400 | 1,056.67 |
| 2002-07-26 | 3,030 | 3,030 | 3,020 | 3,020 | 400 | 1,006.67 |
| 2002-07-25 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 1,023.33 |
| 2002-07-24 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 1,066.67 |
| 2002-07-19 | 3,100 | 3,190 | 3,100 | 3,190 | 200 | 1,063.33 |
| 2002-07-17 | 3,090 | 3,100 | 3,090 | 3,100 | 300 | 1,033.33 |
| 2002-07-16 | 3,060 | 3,060 | 3,060 | 3,060 | 2,800 | 1,020 |
| 2002-07-15 | 3,050 | 3,060 | 3,050 | 3,050 | 300 | 1,016.67 |
| 2002-07-12 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 2002-07-10 | 3,250 | 3,250 | 3,250 | 3,250 | 400 | 1,083.33 |
| 2002-07-09 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,016.67 |
| 2002-07-03 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 2002-07-02 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 1,093.33 |
| 2002-07-01 | 3,330 | 3,330 | 3,100 | 3,100 | 500 | 1,033.33 |
| 2002-06-28 | 3,260 | 3,260 | 3,260 | 3,260 | 800 | 1,086.67 |
| 2002-06-27 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 1,020 |
| 2002-06-26 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 1,063.33 |
| 2002-06-25 | 3,000 | 3,000 | 2,990 | 2,990 | 200 | 996.67 |
| 2002-06-24 | 3,260 | 3,260 | 3,250 | 3,250 | 1,000 | 1,083.33 |
| 2002-06-21 | 3,260 | 3,260 | 3,260 | 3,260 | 1,100 | 1,086.67 |
| 2002-06-20 | 3,010 | 3,010 | 3,000 | 3,010 | 600 | 1,003.33 |
| 2002-06-18 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 1,003.33 |
| 2002-06-17 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 1,010 |
| 2002-06-14 | 3,030 | 3,030 | 3,030 | 3,030 | 300 | 1,010 |
| 2002-06-12 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 1,010 |
| 2002-06-10 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,006.67 |
| 2002-06-07 | 3,030 | 3,030 | 3,010 | 3,010 | 200 | 1,003.33 |
| 2002-06-06 | 3,030 | 3,030 | 3,030 | 3,030 | 300 | 1,010 |
| 2002-06-03 | 3,030 | 3,030 | 3,000 | 3,030 | 900 | 1,010 |
| 2002-05-31 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 1,003.33 |
| 2002-05-30 | 3,050 | 3,050 | 3,000 | 3,000 | 700 | 1,000 |
| 2002-05-29 | 3,120 | 3,120 | 3,010 | 3,010 | 1,900 | 1,003.33 |
| 2002-05-28 | 3,020 | 3,020 | 3,020 | 3,020 | 500 | 1,006.67 |
| 2002-05-24 | 3,150 | 3,150 | 3,000 | 3,000 | 8,900 | 1,000 |
| 2002-05-23 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 1,000 |
| 2002-05-22 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 996.67 |
| 2002-05-21 | 3,000 | 3,000 | 3,000 | 3,000 | 2,200 | 1,000 |
| 2002-05-20 | 2,990 | 3,020 | 2,990 | 3,020 | 300 | 1,006.67 |
| 2002-05-16 | 3,000 | 3,000 | 2,990 | 2,990 | 700 | 996.67 |
| 2002-05-15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2002-05-14 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 996.67 |
| 2002-05-09 | 3,030 | 3,030 | 3,000 | 3,000 | 300 | 1,000 |
| 2002-05-07 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,006.67 |
| 2002-05-02 | 3,000 | 3,010 | 3,000 | 3,010 | 200 | 1,003.33 |
| 2002-05-01 | 3,180 | 3,180 | 3,180 | 3,180 | 300 | 1,060 |
| 2002-04-30 | 3,190 | 3,190 | 3,190 | 3,190 | 500 | 1,063.33 |
| 2002-04-26 | 2,985 | 3,000 | 2,980 | 3,000 | 500 | 1,000 |
| 2002-04-25 | 2,965 | 2,970 | 2,965 | 2,970 | 800 | 990 |
| 2002-04-24 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 1,066.67 |
| 2002-04-23 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 1,033.33 |
| 2002-04-22 | 2,960 | 3,050 | 2,960 | 3,050 | 2,400 | 1,016.67 |
| 2002-04-19 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 986.67 |
| 2002-04-18 | 3,000 | 3,000 | 2,950 | 2,950 | 200 | 983.33 |
| 2002-04-17 | 2,970 | 3,180 | 2,970 | 3,000 | 1,000 | 1,000 |
| 2002-04-12 | 2,960 | 2,960 | 2,960 | 2,960 | 500 | 986.67 |
| 2002-04-09 | 3,010 | 3,010 | 2,900 | 2,900 | 1,700 | 966.67 |
| 2002-04-05 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 996.67 |
| 2002-04-03 | 3,190 | 3,190 | 2,970 | 2,970 | 200 | 990 |
| 2002-04-01 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 1,066.67 |
| 2002-03-29 | 3,220 | 3,220 | 3,220 | 3,220 | 500 | 1,073.33 |
| 2002-03-28 | 3,080 | 3,080 | 3,070 | 3,070 | 200 | 1,023.33 |
| 2002-03-27 | 3,050 | 3,070 | 3,050 | 3,070 | 400 | 1,023.33 |
| 2002-03-26 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,016.67 |
| 2002-03-25 | 3,300 | 3,340 | 3,300 | 3,340 | 500 | 1,113.33 |
| 2002-03-22 | 3,300 | 3,300 | 3,300 | 3,300 | 700 | 1,100 |
| 2002-03-20 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 1,066.67 |
| 2002-03-19 | 3,250 | 3,250 | 3,200 | 3,200 | 200 | 1,066.67 |
| 2002-03-18 | 3,270 | 3,270 | 3,250 | 3,250 | 300 | 1,083.33 |
| 2002-03-14 | 3,290 | 3,290 | 3,290 | 3,290 | 600 | 1,096.67 |
| 2002-03-13 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 1,030 |
| 2002-03-12 | 3,100 | 3,100 | 3,080 | 3,080 | 500 | 1,026.67 |
| 2002-03-11 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 1,026.67 |
| 2002-03-08 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 1,026.67 |
| 2002-03-07 | 3,150 | 3,150 | 3,080 | 3,080 | 400 | 1,026.67 |
| 2002-03-06 | 3,010 | 3,010 | 3,000 | 3,000 | 200 | 1,000 |
| 2002-03-05 | 3,010 | 3,020 | 3,000 | 3,000 | 400 | 1,000 |
| 2002-03-04 | 3,060 | 3,060 | 2,950 | 3,000 | 700 | 1,000 |
| 2002-03-01 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 1,020 |
| 2002-02-28 | 3,050 | 3,050 | 3,050 | 3,050 | 600 | 1,016.67 |
| 2002-02-27 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 990 |
| 2002-02-26 | 2,970 | 2,970 | 2,970 | 2,970 | 800 | 990 |
| 2002-02-25 | 2,970 | 2,970 | 2,970 | 2,970 | 300 | 990 |
| 2002-02-22 | 2,970 | 3,000 | 2,970 | 3,000 | 1,000 | 1,000 |
| 2002-02-19 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 983.33 |
| 2002-02-18 | 2,960 | 2,970 | 2,960 | 2,960 | 400 | 986.67 |
| 2002-02-15 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 990 |
| 2002-02-14 | 2,970 | 3,000 | 2,970 | 2,970 | 1,300 | 990 |
| 2002-02-13 | 2,990 | 2,990 | 2,970 | 2,970 | 200 | 990 |
| 2002-02-12 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2002-02-08 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 1,000 |
| 2002-02-06 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 1,020 |
| 2002-02-01 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 1,033.33 |
| 2002-01-31 | 3,010 | 3,010 | 2,980 | 2,980 | 1,700 | 993.33 |
| 2002-01-30 | 3,020 | 3,020 | 3,010 | 3,010 | 1,400 | 1,003.33 |
| 2002-01-29 | 3,100 | 3,100 | 3,020 | 3,020 | 700 | 1,006.67 |
| 2002-01-28 | 3,050 | 3,050 | 3,050 | 3,050 | 600 | 1,016.67 |
| 2002-01-24 | 3,130 | 3,130 | 3,100 | 3,100 | 1,500 | 1,033.33 |
| 2002-01-23 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,033.33 |
| 2002-01-22 | 3,100 | 3,120 | 3,100 | 3,100 | 1,100 | 1,033.33 |
| 2002-01-21 | 3,200 | 3,200 | 3,100 | 3,100 | 1,200 | 1,033.33 |
| 2002-01-18 | 3,110 | 3,110 | 3,100 | 3,100 | 300 | 1,033.33 |
| 2002-01-17 | 3,120 | 3,120 | 3,110 | 3,110 | 400 | 1,036.67 |
| 2002-01-16 | 3,200 | 3,200 | 3,180 | 3,180 | 200 | 1,060 |
| 2002-01-09 | 3,350 | 3,390 | 3,350 | 3,390 | 300 | 1,130 |
| 2002-01-08 | 3,490 | 3,490 | 3,390 | 3,390 | 300 | 1,130 |
分割・併合履歴 ： [2007-10-26]1株→3株
