6430 ダイコク電機(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 | 715 | 722 | 715 | 722 | 28,800 | 722 |
2002-12-27 | 715 | 719 | 713 | 715 | 50,300 | 715 |
2002-12-26 | 707 | 715 | 702 | 712 | 46,100 | 712 |
2002-12-25 | 690 | 700 | 685 | 700 | 41,800 | 700 |
2002-12-24 | 672 | 690 | 671 | 685 | 33,200 | 685 |
2002-12-20 | 680 | 680 | 665 | 680 | 20,100 | 680 |
2002-12-19 | 676 | 676 | 661 | 670 | 14,700 | 670 |
2002-12-18 | 679 | 685 | 667 | 680 | 38,000 | 680 |
2002-12-17 | 660 | 685 | 660 | 680 | 17,700 | 680 |
2002-12-16 | 666 | 671 | 660 | 660 | 24,000 | 660 |
2002-12-13 | 672 | 679 | 666 | 666 | 21,700 | 666 |
2002-12-12 | 666 | 672 | 660 | 672 | 18,900 | 672 |
2002-12-11 | 678 | 678 | 660 | 665 | 16,000 | 665 |
2002-12-10 | 670 | 679 | 655 | 679 | 35,400 | 679 |
2002-12-09 | 696 | 696 | 679 | 680 | 33,300 | 680 |
2002-12-06 | 681 | 698 | 676 | 696 | 24,800 | 696 |
2002-12-05 | 699 | 699 | 680 | 686 | 17,700 | 686 |
2002-12-04 | 705 | 705 | 685 | 690 | 37,000 | 690 |
2002-12-03 | 711 | 711 | 689 | 698 | 36,100 | 698 |
2002-12-02 | 711 | 711 | 685 | 705 | 38,700 | 705 |
2002-11-29 | 700 | 710 | 691 | 702 | 36,700 | 702 |
2002-11-28 | 683 | 710 | 683 | 690 | 46,400 | 690 |
2002-11-27 | 672 | 719 | 665 | 683 | 38,300 | 683 |
2002-11-26 | 700 | 720 | 670 | 670 | 45,600 | 670 |
2002-11-25 | 737 | 737 | 698 | 698 | 74,900 | 698 |
2002-11-22 | 675 | 698 | 675 | 694 | 28,100 | 694 |
2002-11-21 | 663 | 670 | 655 | 665 | 38,000 | 665 |
2002-11-20 | 665 | 672 | 640 | 643 | 60,000 | 643 |
2002-11-19 | 673 | 673 | 655 | 669 | 45,100 | 669 |
2002-11-18 | 700 | 700 | 680 | 683 | 59,700 | 683 |
2002-11-15 | 720 | 720 | 675 | 690 | 53,600 | 690 |
2002-11-14 | 720 | 734 | 700 | 702 | 66,900 | 702 |
2002-11-13 | 720 | 748 | 697 | 711 | 109,000 | 711 |
2002-11-12 | 690 | 720 | 672 | 718 | 73,800 | 718 |
2002-11-11 | 715 | 718 | 680 | 689 | 175,500 | 689 |
2002-11-08 | 790 | 790 | 740 | 745 | 164,700 | 745 |
2002-11-07 | 803 | 805 | 751 | 770 | 320,200 | 770 |
2002-11-06 | 799 | 845 | 789 | 805 | 2,976,600 | 805 |
分割・併合履歴 : なし