6505 東洋電機製造(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 | 106 | 110 | 106 | 110 | 27,000 | 550 |
| 2002-12-27 | 110 | 110 | 106 | 110 | 30,000 | 550 |
| 2002-12-26 | 106 | 110 | 106 | 108 | 70,000 | 540 |
| 2002-12-25 | 97 | 105 | 97 | 105 | 89,000 | 525 |
| 2002-12-24 | 101 | 110 | 101 | 106 | 61,000 | 530 |
| 2002-12-20 | 108 | 108 | 105 | 105 | 42,000 | 525 |
| 2002-12-19 | 101 | 106 | 100 | 101 | 109,000 | 505 |
| 2002-12-18 | 107 | 107 | 102 | 106 | 93,000 | 530 |
| 2002-12-17 | 101 | 105 | 101 | 103 | 70,000 | 515 |
| 2002-12-16 | 106 | 106 | 99 | 99 | 39,000 | 495 |
| 2002-12-13 | 109 | 110 | 103 | 107 | 97,000 | 535 |
| 2002-12-12 | 115 | 115 | 108 | 108 | 32,000 | 540 |
| 2002-12-11 | 108 | 114 | 108 | 112 | 138,000 | 560 |
| 2002-12-10 | 96 | 108 | 96 | 107 | 79,000 | 535 |
| 2002-12-09 | 102 | 106 | 102 | 105 | 73,000 | 525 |
| 2002-12-06 | 102 | 107 | 102 | 106 | 59,000 | 530 |
| 2002-12-05 | 103 | 106 | 103 | 105 | 86,000 | 525 |
| 2002-12-04 | 99 | 108 | 98 | 108 | 41,000 | 540 |
| 2002-12-03 | 105 | 106 | 103 | 104 | 29,000 | 520 |
| 2002-12-02 | 105 | 106 | 102 | 105 | 56,000 | 525 |
| 2002-11-29 | 105 | 107 | 104 | 105 | 79,000 | 525 |
| 2002-11-28 | 106 | 107 | 104 | 106 | 91,000 | 530 |
| 2002-11-27 | 106 | 107 | 104 | 107 | 133,000 | 535 |
| 2002-11-26 | 105 | 107 | 105 | 107 | 222,000 | 535 |
| 2002-11-25 | 99 | 102 | 99 | 102 | 132,000 | 510 |
| 2002-11-22 | 88 | 94 | 88 | 94 | 47,000 | 470 |
| 2002-11-21 | 84 | 89 | 84 | 88 | 62,000 | 440 |
| 2002-11-20 | 79 | 84 | 78 | 84 | 167,000 | 420 |
| 2002-11-19 | 75 | 75 | 67 | 72 | 62,000 | 360 |
| 2002-11-18 | 83 | 84 | 76 | 76 | 39,000 | 380 |
| 2002-11-15 | 82 | 85 | 82 | 85 | 62,000 | 425 |
| 2002-11-14 | 86 | 88 | 83 | 83 | 29,000 | 415 |
| 2002-11-13 | 87 | 90 | 86 | 89 | 33,000 | 445 |
| 2002-11-12 | 85 | 92 | 85 | 90 | 84,000 | 450 |
| 2002-11-11 | 90 | 96 | 88 | 95 | 142,000 | 475 |
| 2002-11-08 | 92 | 93 | 89 | 92 | 50,000 | 460 |
| 2002-11-07 | 91 | 94 | 91 | 93 | 24,000 | 465 |
| 2002-11-06 | 93 | 95 | 92 | 94 | 39,000 | 470 |
| 2002-11-05 | 91 | 95 | 91 | 92 | 23,000 | 460 |
| 2002-11-01 | 91 | 95 | 91 | 93 | 27,000 | 465 |
| 2002-10-31 | 95 | 98 | 90 | 90 | 55,000 | 450 |
| 2002-10-30 | 96 | 99 | 95 | 95 | 25,000 | 475 |
| 2002-10-29 | 98 | 100 | 96 | 96 | 17,000 | 480 |
| 2002-10-28 | 95 | 100 | 94 | 100 | 21,000 | 500 |
| 2002-10-25 | 94 | 97 | 94 | 96 | 60,000 | 480 |
| 2002-10-24 | 99 | 99 | 95 | 96 | 29,000 | 480 |
| 2002-10-23 | 95 | 98 | 95 | 97 | 37,000 | 485 |
| 2002-10-22 | 103 | 103 | 96 | 96 | 26,000 | 480 |
| 2002-10-21 | 100 | 103 | 98 | 103 | 30,000 | 515 |
| 2002-10-18 | 102 | 102 | 97 | 98 | 27,000 | 490 |
| 2002-10-17 | 102 | 105 | 92 | 102 | 34,000 | 510 |
| 2002-10-16 | 102 | 103 | 99 | 99 | 56,000 | 495 |
| 2002-10-15 | 94 | 97 | 93 | 97 | 48,000 | 485 |
| 2002-10-11 | 90 | 90 | 89 | 89 | 29,000 | 445 |
| 2002-10-10 | 90 | 90 | 86 | 88 | 98,000 | 440 |
| 2002-10-09 | 92 | 94 | 90 | 90 | 46,000 | 450 |
| 2002-10-08 | 93 | 93 | 90 | 91 | 61,000 | 455 |
| 2002-10-07 | 90 | 95 | 82 | 95 | 79,000 | 475 |
| 2002-10-04 | 106 | 107 | 100 | 100 | 85,000 | 500 |
| 2002-10-03 | 109 | 109 | 106 | 107 | 73,000 | 535 |
| 2002-10-02 | 110 | 111 | 109 | 109 | 51,000 | 545 |
| 2002-10-01 | 110 | 111 | 108 | 109 | 112,000 | 545 |
| 2002-09-30 | 115 | 116 | 112 | 112 | 45,000 | 560 |
| 2002-09-27 | 116 | 116 | 114 | 115 | 43,000 | 575 |
| 2002-09-26 | 116 | 117 | 112 | 114 | 29,000 | 570 |
| 2002-09-25 | 114 | 116 | 111 | 112 | 71,000 | 560 |
| 2002-09-24 | 114 | 116 | 111 | 113 | 92,000 | 565 |
| 2002-09-20 | 119 | 119 | 114 | 114 | 39,000 | 570 |
| 2002-09-19 | 113 | 120 | 113 | 114 | 147,000 | 570 |
| 2002-09-18 | 115 | 115 | 111 | 114 | 105,000 | 570 |
| 2002-09-17 | 120 | 120 | 113 | 115 | 104,000 | 575 |
| 2002-09-13 | 112 | 118 | 110 | 118 | 207,000 | 590 |
| 2002-09-12 | 110 | 111 | 106 | 110 | 60,000 | 550 |
| 2002-09-11 | 108 | 110 | 107 | 109 | 34,000 | 545 |
| 2002-09-10 | 110 | 111 | 106 | 109 | 90,000 | 545 |
| 2002-09-09 | 106 | 110 | 106 | 110 | 72,000 | 550 |
| 2002-09-06 | 104 | 105 | 102 | 105 | 70,000 | 525 |
| 2002-09-05 | 109 | 110 | 108 | 109 | 86,000 | 545 |
| 2002-09-04 | 105 | 111 | 104 | 108 | 128,000 | 540 |
| 2002-09-03 | 116 | 116 | 108 | 110 | 75,000 | 550 |
| 2002-09-02 | 123 | 123 | 114 | 120 | 143,000 | 600 |
| 2002-08-30 | 120 | 123 | 117 | 123 | 121,000 | 615 |
| 2002-08-29 | 119 | 123 | 117 | 119 | 147,000 | 595 |
| 2002-08-28 | 121 | 122 | 115 | 120 | 135,000 | 600 |
| 2002-08-27 | 117 | 119 | 115 | 118 | 64,000 | 590 |
| 2002-08-26 | 118 | 125 | 115 | 120 | 253,000 | 600 |
| 2002-08-23 | 109 | 118 | 108 | 115 | 438,000 | 575 |
| 2002-08-22 | 111 | 112 | 107 | 109 | 237,000 | 545 |
| 2002-08-21 | 113 | 116 | 110 | 110 | 123,000 | 550 |
| 2002-08-20 | 122 | 123 | 114 | 118 | 70,000 | 590 |
| 2002-08-19 | 127 | 127 | 113 | 123 | 100,000 | 615 |
| 2002-08-16 | 125 | 127 | 123 | 127 | 51,000 | 635 |
| 2002-08-15 | 131 | 131 | 124 | 125 | 110,000 | 625 |
| 2002-08-14 | 126 | 133 | 126 | 126 | 173,000 | 630 |
| 2002-08-13 | 135 | 138 | 131 | 133 | 391,000 | 665 |
| 2002-08-12 | 132 | 138 | 128 | 134 | 546,000 | 670 |
| 2002-08-09 | 123 | 132 | 120 | 130 | 401,000 | 650 |
| 2002-08-08 | 129 | 129 | 122 | 122 | 100,000 | 610 |
| 2002-08-07 | 125 | 128 | 123 | 127 | 185,000 | 635 |
| 2002-08-06 | 125 | 133 | 122 | 122 | 612,000 | 610 |
| 2002-08-05 | 116 | 124 | 112 | 124 | 141,000 | 620 |
| 2002-08-02 | 124 | 128 | 120 | 122 | 496,000 | 610 |
| 2002-08-01 | 110 | 128 | 110 | 127 | 1,147,000 | 635 |
| 2002-07-31 | 104 | 108 | 102 | 106 | 86,000 | 530 |
| 2002-07-30 | 103 | 105 | 103 | 104 | 46,000 | 520 |
| 2002-07-29 | 104 | 104 | 103 | 103 | 28,000 | 515 |
| 2002-07-26 | 108 | 109 | 105 | 105 | 77,000 | 525 |
| 2002-07-25 | 108 | 110 | 106 | 106 | 59,000 | 530 |
| 2002-07-24 | 108 | 109 | 104 | 104 | 91,000 | 520 |
| 2002-07-23 | 100 | 107 | 100 | 107 | 29,000 | 535 |
| 2002-07-22 | 105 | 108 | 101 | 101 | 61,000 | 505 |
| 2002-07-19 | 110 | 110 | 100 | 105 | 59,000 | 525 |
| 2002-07-18 | 100 | 115 | 98 | 115 | 91,000 | 575 |
| 2002-07-17 | 101 | 101 | 98 | 100 | 73,000 | 500 |
| 2002-07-16 | 100 | 102 | 99 | 101 | 46,000 | 505 |
| 2002-07-15 | 103 | 103 | 100 | 100 | 49,000 | 500 |
| 2002-07-12 | 105 | 105 | 103 | 103 | 23,000 | 515 |
| 2002-07-11 | 105 | 106 | 104 | 106 | 16,000 | 530 |
| 2002-07-10 | 107 | 108 | 106 | 106 | 23,000 | 530 |
| 2002-07-09 | 107 | 109 | 103 | 109 | 38,000 | 545 |
| 2002-07-08 | 113 | 113 | 107 | 107 | 60,000 | 535 |
| 2002-07-05 | 108 | 115 | 108 | 113 | 72,000 | 565 |
| 2002-07-04 | 105 | 109 | 104 | 107 | 43,000 | 535 |
| 2002-07-03 | 100 | 104 | 100 | 104 | 52,000 | 520 |
| 2002-07-02 | 105 | 105 | 101 | 103 | 20,000 | 515 |
| 2002-07-01 | 103 | 103 | 100 | 102 | 40,000 | 510 |
| 2002-06-28 | 100 | 104 | 100 | 103 | 37,000 | 515 |
| 2002-06-27 | 100 | 100 | 99 | 99 | 30,000 | 495 |
| 2002-06-26 | 105 | 105 | 100 | 100 | 32,000 | 500 |
| 2002-06-25 | 102 | 103 | 101 | 103 | 56,000 | 515 |
| 2002-06-24 | 100 | 100 | 97 | 100 | 58,000 | 500 |
| 2002-06-21 | 102 | 103 | 100 | 103 | 20,000 | 515 |
| 2002-06-20 | 106 | 106 | 101 | 102 | 63,000 | 510 |
| 2002-06-19 | 110 | 110 | 105 | 105 | 52,000 | 525 |
| 2002-06-18 | 105 | 107 | 101 | 105 | 195,000 | 525 |
| 2002-06-17 | 116 | 116 | 105 | 105 | 83,000 | 525 |
| 2002-06-14 | 120 | 120 | 111 | 113 | 181,000 | 565 |
| 2002-06-13 | 119 | 119 | 111 | 117 | 99,000 | 585 |
| 2002-06-12 | 112 | 114 | 111 | 114 | 46,000 | 570 |
| 2002-06-11 | 117 | 117 | 114 | 114 | 38,000 | 570 |
| 2002-06-10 | 112 | 120 | 112 | 119 | 119,000 | 595 |
| 2002-06-07 | 123 | 123 | 120 | 122 | 106,000 | 610 |
| 2002-06-06 | 125 | 129 | 123 | 125 | 102,000 | 625 |
| 2002-06-05 | 120 | 127 | 120 | 125 | 105,000 | 625 |
| 2002-06-04 | 124 | 124 | 117 | 120 | 128,000 | 600 |
| 2002-06-03 | 120 | 130 | 120 | 125 | 165,000 | 625 |
| 2002-05-31 | 130 | 130 | 110 | 127 | 193,000 | 635 |
| 2002-05-30 | 133 | 135 | 129 | 134 | 244,000 | 670 |
| 2002-05-29 | 124 | 141 | 119 | 135 | 561,000 | 675 |
| 2002-05-28 | 125 | 127 | 120 | 125 | 255,000 | 625 |
| 2002-05-27 | 117 | 131 | 115 | 125 | 652,000 | 625 |
| 2002-05-24 | 108 | 113 | 107 | 112 | 338,000 | 560 |
| 2002-05-23 | 104 | 105 | 103 | 105 | 61,000 | 525 |
| 2002-05-22 | 102 | 104 | 100 | 104 | 82,000 | 520 |
| 2002-05-21 | 105 | 108 | 100 | 104 | 148,000 | 520 |
| 2002-05-20 | 108 | 108 | 105 | 106 | 124,000 | 530 |
| 2002-05-17 | 106 | 110 | 106 | 107 | 336,000 | 535 |
| 2002-05-16 | 98 | 111 | 98 | 111 | 677,000 | 555 |
| 2002-05-15 | 93 | 100 | 92 | 99 | 106,000 | 495 |
| 2002-05-14 | 92 | 95 | 92 | 93 | 47,000 | 465 |
| 2002-05-13 | 93 | 93 | 91 | 92 | 47,000 | 460 |
| 2002-05-10 | 93 | 94 | 93 | 93 | 17,000 | 465 |
| 2002-05-09 | 94 | 94 | 91 | 91 | 27,000 | 455 |
| 2002-05-08 | 93 | 93 | 89 | 91 | 42,000 | 455 |
| 2002-05-07 | 90 | 91 | 90 | 91 | 20,000 | 455 |
| 2002-05-02 | 92 | 93 | 90 | 90 | 27,000 | 450 |
| 2002-05-01 | 89 | 95 | 89 | 95 | 36,000 | 475 |
| 2002-04-30 | 91 | 92 | 90 | 90 | 21,000 | 450 |
| 2002-04-26 | 94 | 95 | 92 | 95 | 26,000 | 475 |
| 2002-04-25 | 98 | 98 | 94 | 94 | 30,000 | 470 |
| 2002-04-24 | 94 | 96 | 94 | 95 | 22,000 | 475 |
| 2002-04-23 | 95 | 97 | 94 | 97 | 51,000 | 485 |
| 2002-04-22 | 99 | 99 | 94 | 96 | 63,000 | 480 |
| 2002-04-19 | 90 | 91 | 88 | 88 | 104,000 | 440 |
| 2002-04-18 | 92 | 92 | 89 | 91 | 53,000 | 455 |
| 2002-04-17 | 92 | 95 | 92 | 93 | 21,000 | 465 |
| 2002-04-16 | 89 | 94 | 89 | 94 | 33,000 | 470 |
| 2002-04-15 | 88 | 91 | 88 | 91 | 17,000 | 455 |
| 2002-04-12 | 93 | 93 | 86 | 90 | 128,000 | 450 |
| 2002-04-11 | 97 | 98 | 94 | 94 | 48,000 | 470 |
| 2002-04-10 | 94 | 98 | 94 | 97 | 70,000 | 485 |
| 2002-04-09 | 102 | 102 | 98 | 98 | 96,000 | 490 |
| 2002-04-08 | 99 | 102 | 99 | 102 | 79,000 | 510 |
| 2002-04-05 | 102 | 109 | 99 | 102 | 538,000 | 510 |
| 2002-04-04 | 84 | 99 | 84 | 98 | 293,000 | 490 |
| 2002-04-03 | 83 | 83 | 82 | 82 | 10,000 | 410 |
| 2002-04-02 | 84 | 87 | 81 | 84 | 37,000 | 420 |
| 2002-04-01 | 87 | 89 | 83 | 88 | 29,000 | 440 |
| 2002-03-29 | 89 | 89 | 86 | 86 | 16,000 | 430 |
| 2002-03-28 | 88 | 89 | 86 | 89 | 24,000 | 445 |
| 2002-03-27 | 86 | 89 | 86 | 88 | 10,000 | 440 |
| 2002-03-26 | 86 | 89 | 86 | 87 | 26,000 | 435 |
| 2002-03-25 | 92 | 92 | 89 | 89 | 48,000 | 445 |
| 2002-03-22 | 90 | 95 | 89 | 89 | 74,000 | 445 |
| 2002-03-20 | 90 | 93 | 90 | 92 | 105,000 | 460 |
| 2002-03-19 | 85 | 88 | 85 | 87 | 44,000 | 435 |
| 2002-03-18 | 88 | 88 | 85 | 85 | 87,000 | 425 |
| 2002-03-15 | 87 | 89 | 87 | 88 | 22,000 | 440 |
| 2002-03-14 | 90 | 90 | 88 | 88 | 41,000 | 440 |
| 2002-03-13 | 92 | 93 | 90 | 90 | 57,000 | 450 |
| 2002-03-12 | 88 | 95 | 88 | 91 | 153,000 | 455 |
| 2002-03-11 | 85 | 89 | 85 | 87 | 66,000 | 435 |
| 2002-03-08 | 85 | 87 | 85 | 86 | 153,000 | 430 |
| 2002-03-07 | 88 | 88 | 85 | 85 | 58,000 | 425 |
| 2002-03-06 | 88 | 88 | 86 | 86 | 61,000 | 430 |
| 2002-03-05 | 88 | 88 | 86 | 86 | 49,000 | 430 |
| 2002-03-04 | 86 | 87 | 84 | 86 | 73,000 | 430 |
| 2002-03-01 | 84 | 84 | 80 | 84 | 77,000 | 420 |
| 2002-02-28 | 85 | 85 | 82 | 84 | 50,000 | 420 |
| 2002-02-27 | 81 | 85 | 81 | 85 | 66,000 | 425 |
| 2002-02-26 | 79 | 81 | 78 | 81 | 32,000 | 405 |
| 2002-02-25 | 76 | 80 | 76 | 78 | 109,000 | 390 |
| 2002-02-22 | 80 | 81 | 79 | 81 | 24,000 | 405 |
| 2002-02-21 | 76 | 79 | 76 | 78 | 44,000 | 390 |
| 2002-02-20 | 73 | 80 | 73 | 80 | 73,000 | 400 |
| 2002-02-19 | 77 | 79 | 76 | 78 | 40,000 | 390 |
| 2002-02-18 | 78 | 80 | 76 | 79 | 43,000 | 395 |
| 2002-02-15 | 80 | 80 | 79 | 79 | 23,000 | 395 |
| 2002-02-14 | 78 | 81 | 78 | 81 | 36,000 | 405 |
| 2002-02-13 | 76 | 81 | 76 | 81 | 39,000 | 405 |
| 2002-02-12 | 76 | 83 | 75 | 79 | 133,000 | 395 |
| 2002-02-08 | 77 | 80 | 73 | 73 | 223,000 | 365 |
| 2002-02-07 | 76 | 77 | 76 | 77 | 56,000 | 385 |
| 2002-02-06 | 74 | 78 | 74 | 78 | 142,000 | 390 |
| 2002-02-05 | 79 | 79 | 78 | 78 | 49,000 | 390 |
| 2002-02-04 | 85 | 85 | 82 | 82 | 54,000 | 410 |
| 2002-02-01 | 99 | 101 | 88 | 88 | 210,000 | 440 |
| 2002-01-31 | 90 | 103 | 90 | 94 | 223,000 | 470 |
| 2002-01-30 | 81 | 90 | 80 | 90 | 98,000 | 450 |
| 2002-01-29 | 90 | 91 | 81 | 91 | 116,000 | 455 |
| 2002-01-28 | 93 | 108 | 88 | 93 | 435,000 | 465 |
| 2002-01-25 | 86 | 95 | 85 | 92 | 185,000 | 460 |
| 2002-01-24 | 75 | 86 | 75 | 86 | 137,000 | 430 |
| 2002-01-23 | 75 | 77 | 73 | 75 | 33,000 | 375 |
| 2002-01-22 | 75 | 77 | 75 | 77 | 18,000 | 385 |
| 2002-01-21 | 77 | 78 | 75 | 77 | 65,000 | 385 |
| 2002-01-18 | 70 | 78 | 69 | 78 | 39,000 | 390 |
| 2002-01-17 | 70 | 70 | 69 | 69 | 16,000 | 345 |
| 2002-01-16 | 72 | 72 | 69 | 72 | 16,000 | 360 |
| 2002-01-15 | 70 | 71 | 69 | 69 | 19,000 | 345 |
| 2002-01-11 | 73 | 74 | 73 | 74 | 35,000 | 370 |
| 2002-01-10 | 75 | 75 | 73 | 73 | 23,000 | 365 |
| 2002-01-09 | 73 | 75 | 72 | 75 | 38,000 | 375 |
| 2002-01-08 | 78 | 80 | 77 | 77 | 38,000 | 385 |
| 2002-01-07 | 78 | 80 | 77 | 80 | 31,000 | 400 |
| 2002-01-04 | 70 | 78 | 69 | 78 | 22,000 | 390 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株