6655 東洋電機(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 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 189 | 189 | 189 | 189 | 7,000 | 378 |
| 2002-12-11 | 197 | 197 | 197 | 197 | 5,000 | 394 |
| 2002-12-02 | 203 | 203 | 199 | 199 | 5,000 | 398 |
| 2002-11-29 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2002-11-26 | 181 | 181 | 181 | 181 | 3,000 | 362 |
| 2002-11-25 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2002-11-13 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2002-11-12 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2002-11-11 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2002-11-06 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2002-11-01 | 183 | 183 | 183 | 183 | 5,000 | 366 |
| 2002-10-30 | 188 | 188 | 182 | 182 | 10,000 | 364 |
| 2002-10-28 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2002-10-25 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2002-10-17 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2002-10-11 | 208 | 208 | 207 | 207 | 25,000 | 414 |
| 2002-10-10 | 209 | 209 | 209 | 209 | 50,000 | 418 |
| 2002-10-08 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2002-10-02 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2002-10-01 | 209 | 210 | 209 | 210 | 3,000 | 420 |
| 2002-09-17 | 229 | 229 | 226 | 226 | 6,000 | 452 |
| 2002-09-11 | 229 | 229 | 229 | 229 | 6,000 | 458 |
| 2002-09-10 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2002-09-02 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2002-08-29 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2002-08-16 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2002-08-15 | 236 | 236 | 234 | 234 | 3,000 | 468 |
| 2002-08-14 | 236 | 236 | 234 | 234 | 6,000 | 468 |
| 2002-08-13 | 236 | 236 | 236 | 236 | 6,000 | 472 |
| 2002-08-09 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2002-08-05 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2002-08-02 | 236 | 243 | 236 | 243 | 3,000 | 486 |
| 2002-07-31 | 235 | 236 | 235 | 236 | 6,000 | 472 |
| 2002-07-19 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2002-07-18 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2002-07-17 | 280 | 280 | 280 | 280 | 10,000 | 560 |
| 2002-07-15 | 294 | 294 | 294 | 294 | 6,000 | 588 |
| 2002-07-11 | 293 | 294 | 293 | 294 | 3,000 | 588 |
| 2002-07-10 | 280 | 294 | 280 | 294 | 12,000 | 588 |
| 2002-07-09 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2002-07-01 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 2002-06-28 | 294 | 294 | 294 | 294 | 6,000 | 588 |
| 2002-06-19 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2002-06-13 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 2002-06-12 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2002-06-03 | 285 | 285 | 280 | 280 | 3,000 | 560 |
| 2002-05-30 | 298 | 298 | 285 | 285 | 2,000 | 570 |
| 2002-05-13 | 315 | 315 | 315 | 315 | 9,000 | 630 |
| 2002-05-07 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-05-01 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-04-30 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-04-25 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2002-04-15 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2002-04-12 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 2002-04-11 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-04-03 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-04-01 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2002-03-25 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2002-03-12 | 280 | 282 | 280 | 282 | 5,000 | 564 |
| 2002-03-04 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2002-02-27 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 2002-02-15 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2002-02-13 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2002-02-05 | 249 | 249 | 249 | 249 | 3,000 | 498 |
| 2002-02-04 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2002-01-31 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2002-01-15 | 227 | 227 | 227 | 227 | 1,000 | 454 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
