6834 (株)精工技研の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,150	2,170	2,110	2,110	900	2,110
2002-12-27	2,200	2,210	2,150	2,150	3,400	2,150
2002-12-26	2,020	2,120	2,020	2,120	2,800	2,120
2002-12-25	1,980	2,030	1,980	2,020	5,300	2,020
2002-12-24	2,000	2,090	1,980	1,980	6,000	1,980
2002-12-20	1,990	1,990	1,930	1,970	2,700	1,970
2002-12-19	1,960	1,980	1,910	1,950	1,900	1,950
2002-12-18	1,940	2,060	1,900	2,060	4,400	2,060
2002-12-17	1,950	1,990	1,940	1,940	5,100	1,940
2002-12-16	1,960	1,960	1,900	1,900	4,500	1,900
2002-12-13	2,070	2,070	2,020	2,030	1,400	2,030
2002-12-12	2,200	2,200	2,100	2,130	3,000	2,130
2002-12-11	2,210	2,250	2,200	2,200	2,000	2,200
2002-12-10	2,150	2,190	2,150	2,170	5,700	2,170
2002-12-09	2,280	2,280	2,150	2,150	3,100	2,150
2002-12-06	2,210	2,210	2,160	2,180	6,100	2,180
2002-12-05	2,440	2,440	2,290	2,290	3,400	2,290
2002-12-04	2,500	2,530	2,410	2,450	11,400	2,450
2002-12-03	2,200	2,570	2,200	2,570	17,400	2,570
2002-12-02	2,190	2,230	2,130	2,170	5,300	2,170
2002-11-29	2,180	2,190	2,080	2,130	3,000	2,130
2002-11-28	2,100	2,180	2,070	2,180	5,700	2,180
2002-11-27	2,010	2,010	1,900	1,940	8,400	1,940
2002-11-26	1,970	2,030	1,970	2,030	3,400	2,030
2002-11-25	1,910	1,960	1,890	1,940	2,400	1,940
2002-11-22	2,070	2,150	1,820	1,850	9,600	1,850
2002-11-21	2,010	2,070	2,000	2,070	4,400	2,070
2002-11-20	1,770	1,910	1,770	1,900	4,300	1,900
2002-11-19	1,800	1,800	1,680	1,780	17,400	1,780
2002-11-18	1,910	1,910	1,800	1,810	5,100	1,810
2002-11-15	2,010	2,010	1,860	1,910	2,500	1,910
2002-11-14	2,120	2,130	2,000	2,000	10,400	2,000
2002-11-13	2,200	2,200	2,100	2,110	3,100	2,110
2002-11-12	2,140	2,200	2,100	2,200	2,100	2,200
2002-11-11	2,180	2,200	2,150	2,150	1,800	2,150
2002-11-08	2,300	2,300	2,180	2,290	2,100	2,290
2002-11-07	2,300	2,350	2,300	2,300	2,800	2,300
2002-11-06	2,480	2,480	2,300	2,400	5,100	2,400
2002-11-05	2,210	2,530	2,210	2,500	8,200	2,500
2002-11-01	2,150	2,150	2,150	2,150	900	2,150
2002-10-31	2,200	2,250	2,160	2,160	1,500	2,160
2002-10-30	2,200	2,200	2,150	2,170	800	2,170
2002-10-29	2,200	2,200	2,150	2,150	4,200	2,150
2002-10-28	2,320	2,350	2,200	2,200	1,400	2,200
2002-10-25	2,240	2,240	2,180	2,210	3,100	2,210
2002-10-24	2,360	2,370	2,270	2,300	2,900	2,300
2002-10-23	2,210	2,300	2,180	2,240	3,500	2,240
2002-10-22	2,530	2,530	2,300	2,310	12,700	2,310
2002-10-21	2,650	2,800	2,420	2,560	17,300	2,560
2002-10-18	2,440	2,600	2,400	2,600	49,400	2,600
2002-10-17	2,200	2,200	2,200	2,200	3,600	2,200
2002-10-16	1,920	1,960	1,900	1,900	3,300	1,900
2002-10-15	1,880	1,920	1,850	1,920	4,000	1,920
2002-10-11	1,800	1,810	1,750	1,780	3,300	1,780
2002-10-10	1,750	1,750	1,650	1,710	5,500	1,710
2002-10-09	1,730	1,750	1,700	1,750	4,100	1,750
2002-10-08	1,820	1,820	1,700	1,730	3,400	1,730
2002-10-07	1,890	1,890	1,680	1,820	10,500	1,820
2002-10-04	2,050	2,070	1,960	1,960	8,000	1,960
2002-10-03	2,070	2,070	2,050	2,050	2,000	2,050
2002-10-02	2,180	2,180	2,100	2,130	3,400	2,130
2002-10-01	2,060	2,080	2,040	2,060	6,700	2,060
2002-09-30	2,250	2,250	2,070	2,070	5,800	2,070
2002-09-27	2,280	2,300	2,280	2,290	2,600	2,290
2002-09-26	2,190	2,310	2,190	2,200	1,200	2,200
2002-09-25	2,240	2,240	2,180	2,200	4,300	2,200
2002-09-24	2,440	2,440	2,220	2,250	4,400	2,250
2002-09-20	2,420	2,430	2,410	2,410	1,000	2,410
2002-09-19	2,460	2,460	2,420	2,420	2,300	2,420
2002-09-18	2,440	2,450	2,440	2,440	700	2,440
2002-09-17	2,400	2,450	2,400	2,400	2,600	2,400
2002-09-13	2,510	2,510	2,460	2,460	2,600	2,460
2002-09-12	2,510	2,550	2,500	2,550	1,600	2,550
2002-09-11	2,510	2,510	2,460	2,500	2,500	2,500
2002-09-10	2,500	2,550	2,500	2,510	2,600	2,510
2002-09-09	2,500	2,550	2,500	2,500	3,300	2,500
2002-09-06	2,430	2,440	2,400	2,440	500	2,440
2002-09-05	2,400	2,450	2,400	2,440	1,800	2,440
2002-09-04	2,500	2,500	2,370	2,370	5,000	2,370
2002-09-03	2,600	2,600	2,520	2,520	2,000	2,520
2002-09-02	2,550	2,600	2,550	2,570	3,000	2,570
2002-08-30	2,600	2,600	2,550	2,550	2,900	2,550
2002-08-29	2,590	2,600	2,510	2,600	4,400	2,600
2002-08-28	2,700	2,700	2,600	2,600	3,300	2,600
2002-08-27	2,860	2,860	2,650	2,750	3,900	2,750
2002-08-26	2,670	2,850	2,660	2,780	5,000	2,780
2002-08-23	2,520	2,720	2,520	2,670	9,800	2,670
2002-08-22	2,400	2,530	2,400	2,480	4,600	2,480
2002-08-21	2,410	2,410	2,380	2,380	3,100	2,380
2002-08-20	2,460	2,480	2,390	2,400	5,300	2,400
2002-08-19	2,510	2,510	2,410	2,420	5,300	2,420
2002-08-16	2,600	2,610	2,500	2,500	11,600	2,500
2002-08-15	2,630	2,680	2,600	2,600	4,400	2,600
2002-08-14	2,630	2,670	2,630	2,650	1,600	2,650
2002-08-13	2,710	2,710	2,630	2,630	4,400	2,630
2002-08-12	2,810	2,810	2,760	2,760	1,600	2,760
2002-08-09	2,620	2,770	2,620	2,770	2,100	2,770
2002-08-08	2,740	2,800	2,600	2,600	8,400	2,600
2002-08-07	2,750	2,800	2,740	2,740	5,900	2,740
2002-08-06	2,800	2,800	2,750	2,750	3,400	2,750
2002-08-05	2,850	2,850	2,800	2,850	4,100	2,850
2002-08-02	2,890	2,940	2,800	2,890	5,600	2,890
2002-08-01	3,000	3,000	2,900	2,900	2,100	2,900
2002-07-31	3,050	3,050	3,000	3,000	1,800	3,000
2002-07-30	2,940	2,990	2,870	2,990	7,800	2,990
2002-07-29	3,050	3,050	2,780	2,820	8,200	2,820
2002-07-26	3,100	3,100	2,950	3,000	6,800	3,000
2002-07-25	3,190	3,190	3,070	3,130	2,100	3,130
2002-07-24	3,040	3,100	3,000	3,040	6,500	3,040
2002-07-23	3,100	3,100	3,030	3,040	7,900	3,040
2002-07-22	3,100	3,100	3,060	3,100	2,700	3,100
2002-07-19	3,200	3,200	3,160	3,160	1,500	3,160
2002-07-18	3,200	3,250	3,200	3,200	5,000	3,200
2002-07-17	3,290	3,300	3,150	3,200	7,100	3,200
2002-07-16	3,320	3,350	3,300	3,300	3,500	3,300
2002-07-15	3,350	3,370	3,330	3,330	1,100	3,330
2002-07-12	3,470	3,470	3,370	3,370	1,200	3,370
2002-07-11	3,360	3,370	3,320	3,370	2,100	3,370
2002-07-10	3,420	3,430	3,360	3,360	2,900	3,360
2002-07-09	3,500	3,500	3,400	3,420	2,200	3,420
2002-07-08	3,550	3,550	3,460	3,500	3,800	3,500
2002-07-05	3,410	3,430	3,410	3,430	700	3,430
2002-07-04	3,440	3,490	3,380	3,400	1,400	3,400
2002-07-03	3,410	3,410	3,300	3,400	2,800	3,400
2002-07-02	3,450	3,450	3,410	3,410	1,100	3,410
2002-07-01	3,480	3,580	3,430	3,500	3,900	3,500
2002-06-28	3,350	3,430	3,300	3,430	4,900	3,430
2002-06-27	3,400	3,430	3,350	3,370	3,400	3,370
2002-06-26	3,400	3,400	3,400	3,400	1,600	3,400
2002-06-25	3,450	3,490	3,450	3,450	2,700	3,450
2002-06-24	3,570	3,570	3,450	3,490	2,400	3,490
2002-06-21	3,510	3,590	3,450	3,450	2,600	3,450
2002-06-20	3,500	3,500	3,410	3,500	3,000	3,500
2002-06-19	3,600	3,600	3,540	3,590	4,000	3,590
2002-06-18	3,700	3,700	3,620	3,630	2,200	3,630
2002-06-17	3,610	3,680	3,600	3,610	3,900	3,610
2002-06-14	3,660	3,660	3,600	3,600	4,400	3,600
2002-06-13	3,720	3,720	3,620	3,660	3,800	3,660
2002-06-12	3,800	3,900	3,600	3,720	4,100	3,720
2002-06-11	4,000	4,000	3,900	3,900	2,500	3,900
2002-06-10	3,960	3,970	3,950	3,950	1,400	3,950
2002-06-07	3,950	4,000	3,950	3,950	2,300	3,950
2002-06-06	4,000	4,000	3,950	4,000	1,400	4,000
2002-06-05	3,950	3,970	3,900	3,950	3,300	3,950
2002-06-04	4,010	4,010	3,950	3,950	6,500	3,950
2002-06-03	4,090	4,100	4,030	4,030	3,700	4,030
2002-05-31	4,110	4,110	4,040	4,040	3,000	4,040
2002-05-30	4,150	4,150	4,070	4,110	2,000	4,110
2002-05-29	4,200	4,200	4,080	4,200	3,000	4,200
2002-05-28	4,260	4,260	4,140	4,260	2,300	4,260
2002-05-27	4,310	4,310	4,250	4,260	1,900	4,260
2002-05-24	4,430	4,430	4,250	4,260	2,300	4,260
2002-05-23	4,300	4,400	4,300	4,380	2,400	4,380
2002-05-22	4,370	4,370	4,250	4,300	4,300	4,300
2002-05-21	4,420	4,420	4,400	4,400	2,900	4,400
2002-05-20	4,370	4,440	4,370	4,420	5,500	4,420
2002-05-17	4,110	4,360	4,110	4,340	6,700	4,340
2002-05-16	4,020	4,100	4,000	4,100	3,000	4,100
2002-05-15	4,110	4,200	4,040	4,040	7,500	4,040
2002-05-14	4,100	4,200	4,060	4,070	2,300	4,070
2002-05-13	4,190	4,190	4,050	4,100	2,900	4,100
2002-05-10	4,310	4,310	4,180	4,230	6,200	4,230
2002-05-09	4,510	4,550	4,330	4,330	5,100	4,330
2002-05-08	4,300	4,420	4,300	4,360	4,300	4,360
2002-05-07	4,590	4,590	4,170	4,400	12,100	4,400
2002-05-02	4,700	4,700	4,610	4,610	3,700	4,610
2002-05-01	4,610	4,700	4,600	4,620	2,200	4,620
2002-04-30	4,790	4,790	4,600	4,600	3,500	4,600
2002-04-26	4,850	4,850	4,670	4,750	6,100	4,750
2002-04-25	4,840	5,080	4,840	4,940	14,200	4,940
2002-04-24	4,700	4,830	4,670	4,830	6,300	4,830
2002-04-23	4,640	4,700	4,610	4,660	4,300	4,660
2002-04-22	4,600	4,620	4,600	4,600	2,800	4,600
2002-04-19	4,600	4,600	4,500	4,600	3,400	4,600
2002-04-18	4,780	4,780	4,630	4,650	1,700	4,650
2002-04-17	4,720	4,730	4,610	4,730	4,300	4,730
2002-04-16	4,520	4,640	4,520	4,520	900	4,520
2002-04-15	4,510	4,540	4,500	4,520	1,600	4,520
2002-04-12	4,500	4,550	4,450	4,500	3,800	4,500
2002-04-11	4,670	4,670	4,530	4,530	3,000	4,530
2002-04-10	4,770	4,800	4,510	4,670	9,900	4,670
2002-04-09	4,900	4,920	4,770	4,850	5,800	4,850
2002-04-08	4,900	4,900	4,770	4,800	3,400	4,800
2002-04-05	4,910	4,910	4,800	4,900	7,300	4,900
2002-04-04	4,940	5,050	4,830	4,910	9,300	4,910
2002-04-03	5,100	5,150	4,860	4,950	6,900	4,950
2002-04-02	5,000	5,140	4,900	5,100	26,400	5,100
2002-04-01	4,810	5,000	4,740	4,800	11,000	4,800
2002-03-29	4,500	4,760	4,500	4,760	6,800	4,760
2002-03-28	4,560	4,560	4,450	4,490	2,500	4,490
2002-03-27	4,400	4,500	4,320	4,450	7,500	4,450
2002-03-26	4,560	4,600	4,360	4,450	5,300	4,450
2002-03-25	4,510	4,600	4,500	4,600	6,000	4,600
2002-03-22	4,600	4,600	4,500	4,520	5,700	4,520
2002-03-20	4,750	4,750	4,510	4,650	8,800	4,650
2002-03-19	4,610	4,800	4,500	4,730	11,400	4,730
2002-03-18	4,810	5,000	4,700	4,700	14,500	4,700
2002-03-15	4,820	4,990	4,730	4,800	7,800	4,800
2002-03-14	4,590	4,790	4,420	4,790	22,700	4,790
2002-03-13	5,000	5,010	4,680	4,740	33,600	4,740
2002-03-12	5,500	5,640	5,220	5,220	33,500	5,220
2002-03-11	5,900	6,070	5,400	5,500	75,100	5,500
2002-03-08	5,000	5,300	4,930	5,300	81,900	5,300
2002-03-07	4,490	4,800	4,490	4,800	42,000	4,800
2002-03-06	3,800	4,300	3,800	4,300	25,200	4,300
2002-03-05	3,850	3,850	3,770	3,800	14,500	3,800
2002-03-04	3,690	3,800	3,610	3,680	23,500	3,680
2002-03-01	3,520	3,550	3,410	3,530	6,800	3,530
2002-02-28	3,710	3,790	3,470	3,470	17,700	3,470
2002-02-27	3,450	3,630	3,380	3,610	20,700	3,610
2002-02-26	3,300	3,330	3,300	3,300	1,600	3,300
2002-02-25	3,250	3,320	3,200	3,200	2,800	3,200
2002-02-22	3,340	3,350	3,210	3,300	2,500	3,300
2002-02-21	3,230	3,430	3,150	3,430	2,700	3,430
2002-02-20	3,100	3,240	3,100	3,230	2,200	3,230
2002-02-19	3,370	3,370	3,100	3,100	4,900	3,100
2002-02-18	3,400	3,400	3,350	3,380	2,000	3,380
2002-02-15	3,450	3,450	3,400	3,400	5,400	3,400
2002-02-14	3,400	3,500	3,380	3,400	4,400	3,400
2002-02-13	3,160	3,360	3,160	3,330	9,000	3,330
2002-02-12	3,050	3,190	3,050	3,150	8,800	3,150
2002-02-08	3,060	3,060	3,000	3,000	7,100	3,000
2002-02-07	3,050	3,050	2,990	3,050	8,200	3,050
2002-02-06	3,010	3,070	3,000	3,050	2,600	3,050
2002-02-05	3,170	3,170	3,100	3,100	2,600	3,100
2002-02-04	3,200	3,200	3,110	3,180	4,300	3,180
2002-02-01	3,310	3,360	3,140	3,200	15,600	3,200
2002-01-31	3,480	3,480	3,310	3,310	6,400	3,310
2002-01-30	3,480	3,600	3,420	3,500	2,000	3,500
2002-01-29	3,520	3,600	3,500	3,530	2,700	3,530
2002-01-28	3,590	3,600	3,500	3,520	3,400	3,520
2002-01-25	3,700	3,700	3,500	3,510	3,100	3,510
2002-01-24	3,510	3,600	3,510	3,600	1,500	3,600
2002-01-23	3,490	3,550	3,450	3,470	2,700	3,470
2002-01-22	3,650	3,650	3,500	3,500	2,600	3,500
2002-01-21	3,600	3,650	3,560	3,600	800	3,600
2002-01-18	3,510	3,710	3,510	3,550	3,100	3,550
2002-01-17	3,600	3,600	3,520	3,550	700	3,550
2002-01-16	3,550	3,600	3,450	3,600	2,000	3,600
2002-01-15	3,640	3,640	3,490	3,490	3,900	3,490
2002-01-11	3,880	3,950	3,800	3,820	2,900	3,820
2002-01-10	3,890	3,950	3,850	3,870	3,400	3,870
2002-01-09	4,050	4,050	3,850	3,900	4,100	3,900
2002-01-08	4,060	4,060	3,940	4,000	7,700	4,000
2002-01-07	3,910	4,050	3,850	4,050	6,000	4,050
2002-01-04	3,720	3,860	3,680	3,860	4,100	3,860

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6834 (株)精工技研 の時系列データ [2002年度]

6834 (株)精工技研の時系列データ [2002年度]