5563 新日本電工(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 | 135 | 137 | 133 | 135 | 62,000 | 135 |
| 2002-12-27 | 131 | 136 | 128 | 136 | 78,000 | 136 |
| 2002-12-26 | 127 | 132 | 127 | 132 | 77,000 | 132 |
| 2002-12-25 | 128 | 131 | 126 | 130 | 54,000 | 130 |
| 2002-12-24 | 125 | 132 | 122 | 130 | 225,000 | 130 |
| 2002-12-20 | 133 | 135 | 131 | 134 | 184,000 | 134 |
| 2002-12-19 | 129 | 131 | 125 | 131 | 196,000 | 131 |
| 2002-12-18 | 132 | 134 | 132 | 132 | 271,000 | 132 |
| 2002-12-17 | 132 | 134 | 132 | 132 | 123,000 | 132 |
| 2002-12-16 | 132 | 133 | 132 | 132 | 110,000 | 132 |
| 2002-12-13 | 132 | 137 | 132 | 132 | 266,000 | 132 |
| 2002-12-12 | 134 | 138 | 134 | 135 | 168,000 | 135 |
| 2002-12-11 | 138 | 138 | 134 | 135 | 107,000 | 135 |
| 2002-12-10 | 134 | 139 | 134 | 138 | 138,000 | 138 |
| 2002-12-09 | 137 | 137 | 134 | 136 | 103,000 | 136 |
| 2002-12-06 | 136 | 137 | 133 | 134 | 219,000 | 134 |
| 2002-12-05 | 135 | 139 | 133 | 138 | 117,000 | 138 |
| 2002-12-04 | 135 | 137 | 133 | 134 | 130,000 | 134 |
| 2002-12-03 | 140 | 140 | 137 | 137 | 193,000 | 137 |
| 2002-12-02 | 137 | 139 | 137 | 138 | 97,000 | 138 |
| 2002-11-29 | 134 | 140 | 134 | 139 | 136,000 | 139 |
| 2002-11-28 | 133 | 136 | 132 | 134 | 206,000 | 134 |
| 2002-11-27 | 130 | 134 | 130 | 130 | 108,000 | 130 |
| 2002-11-26 | 134 | 135 | 132 | 134 | 193,000 | 134 |
| 2002-11-25 | 131 | 134 | 125 | 132 | 315,000 | 132 |
| 2002-11-22 | 122 | 127 | 120 | 126 | 296,000 | 126 |
| 2002-11-21 | 116 | 119 | 113 | 118 | 184,000 | 118 |
| 2002-11-20 | 110 | 113 | 107 | 112 | 235,000 | 112 |
| 2002-11-19 | 111 | 112 | 102 | 108 | 280,000 | 108 |
| 2002-11-18 | 119 | 120 | 112 | 114 | 222,000 | 114 |
| 2002-11-15 | 120 | 120 | 117 | 119 | 145,000 | 119 |
| 2002-11-14 | 120 | 121 | 116 | 119 | 402,000 | 119 |
| 2002-11-13 | 126 | 126 | 120 | 120 | 138,000 | 120 |
| 2002-11-12 | 125 | 125 | 119 | 119 | 311,000 | 119 |
| 2002-11-11 | 131 | 131 | 126 | 126 | 187,000 | 126 |
| 2002-11-08 | 134 | 134 | 131 | 133 | 198,000 | 133 |
| 2002-11-07 | 136 | 136 | 134 | 136 | 213,000 | 136 |
| 2002-11-06 | 140 | 140 | 135 | 136 | 210,000 | 136 |
| 2002-11-05 | 137 | 139 | 135 | 137 | 285,000 | 137 |
| 2002-11-01 | 138 | 140 | 137 | 139 | 106,000 | 139 |
| 2002-10-31 | 143 | 144 | 141 | 141 | 71,000 | 141 |
| 2002-10-30 | 142 | 145 | 142 | 144 | 74,000 | 144 |
| 2002-10-29 | 145 | 146 | 142 | 142 | 89,000 | 142 |
| 2002-10-28 | 146 | 146 | 143 | 145 | 85,000 | 145 |
| 2002-10-25 | 144 | 145 | 142 | 145 | 125,000 | 145 |
| 2002-10-24 | 144 | 144 | 142 | 142 | 58,000 | 142 |
| 2002-10-23 | 142 | 144 | 140 | 144 | 104,000 | 144 |
| 2002-10-22 | 145 | 146 | 139 | 140 | 106,000 | 140 |
| 2002-10-21 | 148 | 148 | 143 | 145 | 130,000 | 145 |
| 2002-10-18 | 145 | 146 | 142 | 143 | 133,000 | 143 |
| 2002-10-17 | 146 | 147 | 142 | 145 | 92,000 | 145 |
| 2002-10-16 | 150 | 150 | 145 | 146 | 160,000 | 146 |
| 2002-10-15 | 147 | 149 | 143 | 147 | 146,000 | 147 |
| 2002-10-11 | 144 | 144 | 140 | 142 | 70,000 | 142 |
| 2002-10-10 | 140 | 140 | 131 | 136 | 394,000 | 136 |
| 2002-10-09 | 146 | 146 | 139 | 142 | 451,000 | 142 |
| 2002-10-08 | 147 | 148 | 145 | 146 | 157,000 | 146 |
| 2002-10-07 | 155 | 156 | 147 | 149 | 169,000 | 149 |
| 2002-10-04 | 155 | 157 | 153 | 157 | 251,000 | 157 |
| 2002-10-03 | 161 | 161 | 156 | 157 | 150,000 | 157 |
| 2002-10-02 | 166 | 166 | 163 | 163 | 128,000 | 163 |
| 2002-10-01 | 163 | 165 | 163 | 163 | 147,000 | 163 |
| 2002-09-30 | 165 | 169 | 165 | 168 | 304,000 | 168 |
| 2002-09-27 | 166 | 171 | 166 | 169 | 168,000 | 169 |
| 2002-09-26 | 175 | 175 | 168 | 171 | 81,000 | 171 |
| 2002-09-25 | 179 | 179 | 172 | 173 | 140,000 | 173 |
| 2002-09-24 | 174 | 178 | 173 | 178 | 101,000 | 178 |
| 2002-09-20 | 173 | 176 | 170 | 176 | 195,000 | 176 |
| 2002-09-19 | 170 | 176 | 170 | 174 | 208,000 | 174 |
| 2002-09-18 | 166 | 166 | 165 | 166 | 91,000 | 166 |
| 2002-09-17 | 163 | 166 | 162 | 166 | 102,000 | 166 |
| 2002-09-13 | 157 | 162 | 157 | 162 | 226,000 | 162 |
| 2002-09-12 | 163 | 163 | 156 | 157 | 110,000 | 157 |
| 2002-09-11 | 160 | 162 | 160 | 161 | 42,000 | 161 |
| 2002-09-10 | 161 | 162 | 159 | 161 | 71,000 | 161 |
| 2002-09-09 | 158 | 162 | 158 | 162 | 66,000 | 162 |
| 2002-09-06 | 157 | 160 | 153 | 158 | 144,000 | 158 |
| 2002-09-05 | 159 | 167 | 157 | 162 | 138,000 | 162 |
| 2002-09-04 | 160 | 161 | 155 | 158 | 133,000 | 158 |
| 2002-09-03 | 161 | 163 | 161 | 161 | 171,000 | 161 |
| 2002-09-02 | 168 | 168 | 161 | 162 | 117,000 | 162 |
| 2002-08-30 | 162 | 167 | 162 | 164 | 112,000 | 164 |
| 2002-08-29 | 167 | 167 | 160 | 161 | 282,000 | 161 |
| 2002-08-28 | 171 | 172 | 169 | 169 | 85,000 | 169 |
| 2002-08-27 | 175 | 176 | 172 | 172 | 59,000 | 172 |
| 2002-08-26 | 172 | 176 | 172 | 175 | 76,000 | 175 |
| 2002-08-23 | 174 | 175 | 172 | 172 | 114,000 | 172 |
| 2002-08-22 | 172 | 176 | 170 | 171 | 124,000 | 171 |
| 2002-08-21 | 176 | 176 | 172 | 174 | 102,000 | 174 |
| 2002-08-20 | 177 | 177 | 173 | 176 | 145,000 | 176 |
| 2002-08-19 | 177 | 177 | 170 | 173 | 88,000 | 173 |
| 2002-08-16 | 171 | 176 | 171 | 173 | 70,000 | 173 |
| 2002-08-15 | 167 | 171 | 166 | 170 | 110,000 | 170 |
| 2002-08-14 | 165 | 171 | 165 | 165 | 152,000 | 165 |
| 2002-08-13 | 172 | 173 | 165 | 165 | 123,000 | 165 |
| 2002-08-12 | 173 | 175 | 170 | 172 | 156,000 | 172 |
| 2002-08-09 | 179 | 179 | 172 | 174 | 142,000 | 174 |
| 2002-08-08 | 176 | 178 | 173 | 174 | 64,000 | 174 |
| 2002-08-07 | 185 | 185 | 176 | 176 | 26,000 | 176 |
| 2002-08-06 | 175 | 176 | 171 | 173 | 123,000 | 173 |
| 2002-08-05 | 183 | 183 | 180 | 180 | 24,000 | 180 |
| 2002-08-02 | 187 | 187 | 184 | 184 | 60,000 | 184 |
| 2002-08-01 | 186 | 189 | 185 | 185 | 78,000 | 185 |
| 2002-07-31 | 194 | 194 | 188 | 189 | 57,000 | 189 |
| 2002-07-30 | 192 | 194 | 191 | 193 | 84,000 | 193 |
| 2002-07-29 | 187 | 191 | 185 | 190 | 135,000 | 190 |
| 2002-07-26 | 195 | 195 | 186 | 186 | 161,000 | 186 |
| 2002-07-25 | 200 | 200 | 191 | 191 | 73,000 | 191 |
| 2002-07-24 | 190 | 200 | 190 | 200 | 210,000 | 200 |
| 2002-07-23 | 190 | 196 | 187 | 192 | 162,000 | 192 |
| 2002-07-22 | 189 | 191 | 186 | 187 | 137,000 | 187 |
| 2002-07-19 | 193 | 193 | 188 | 189 | 109,000 | 189 |
| 2002-07-18 | 189 | 195 | 187 | 193 | 150,000 | 193 |
| 2002-07-17 | 187 | 189 | 186 | 188 | 162,000 | 188 |
| 2002-07-16 | 191 | 194 | 185 | 185 | 151,000 | 185 |
| 2002-07-15 | 190 | 190 | 187 | 190 | 111,000 | 190 |
| 2002-07-12 | 194 | 194 | 191 | 192 | 39,000 | 192 |
| 2002-07-11 | 197 | 197 | 193 | 195 | 90,000 | 195 |
| 2002-07-10 | 199 | 200 | 196 | 198 | 96,000 | 198 |
| 2002-07-09 | 195 | 200 | 195 | 200 | 128,000 | 200 |
| 2002-07-08 | 207 | 207 | 199 | 200 | 150,000 | 200 |
| 2002-07-05 | 196 | 200 | 196 | 197 | 64,000 | 197 |
| 2002-07-04 | 195 | 199 | 194 | 195 | 92,000 | 195 |
| 2002-07-03 | 193 | 195 | 188 | 193 | 92,000 | 193 |
| 2002-07-02 | 186 | 193 | 186 | 193 | 53,000 | 193 |
| 2002-07-01 | 187 | 192 | 187 | 191 | 113,000 | 191 |
| 2002-06-28 | 185 | 192 | 185 | 192 | 174,000 | 192 |
| 2002-06-27 | 183 | 186 | 181 | 185 | 140,000 | 185 |
| 2002-06-26 | 194 | 194 | 183 | 184 | 127,000 | 184 |
| 2002-06-25 | 193 | 193 | 189 | 190 | 68,000 | 190 |
| 2002-06-24 | 187 | 188 | 182 | 188 | 137,000 | 188 |
| 2002-06-21 | 190 | 190 | 185 | 187 | 67,000 | 187 |
| 2002-06-20 | 187 | 191 | 185 | 191 | 137,000 | 191 |
| 2002-06-19 | 201 | 201 | 186 | 187 | 213,000 | 187 |
| 2002-06-18 | 195 | 199 | 195 | 198 | 163,000 | 198 |
| 2002-06-17 | 205 | 205 | 191 | 193 | 307,000 | 193 |
| 2002-06-14 | 215 | 215 | 203 | 203 | 446,000 | 203 |
| 2002-06-13 | 215 | 215 | 206 | 211 | 225,000 | 211 |
| 2002-06-12 | 217 | 217 | 210 | 213 | 177,000 | 213 |
| 2002-06-11 | 215 | 218 | 213 | 218 | 233,000 | 218 |
| 2002-06-10 | 203 | 220 | 203 | 208 | 309,000 | 208 |
| 2002-06-07 | 210 | 210 | 201 | 207 | 503,000 | 207 |
| 2002-06-06 | 216 | 220 | 211 | 215 | 298,000 | 215 |
| 2002-06-05 | 220 | 225 | 218 | 218 | 203,000 | 218 |
| 2002-06-04 | 223 | 224 | 217 | 219 | 476,000 | 219 |
| 2002-06-03 | 226 | 226 | 223 | 225 | 176,000 | 225 |
| 2002-05-31 | 226 | 230 | 223 | 224 | 264,000 | 224 |
| 2002-05-30 | 228 | 230 | 226 | 229 | 205,000 | 229 |
| 2002-05-29 | 228 | 233 | 226 | 233 | 189,000 | 233 |
| 2002-05-28 | 230 | 234 | 226 | 230 | 282,000 | 230 |
| 2002-05-27 | 232 | 237 | 228 | 230 | 602,000 | 230 |
| 2002-05-24 | 231 | 233 | 227 | 231 | 177,000 | 231 |
| 2002-05-23 | 235 | 235 | 229 | 229 | 668,000 | 229 |
| 2002-05-22 | 225 | 236 | 225 | 234 | 1,182,000 | 234 |
| 2002-05-21 | 224 | 226 | 222 | 224 | 252,000 | 224 |
| 2002-05-20 | 220 | 230 | 220 | 225 | 803,000 | 225 |
| 2002-05-17 | 230 | 232 | 222 | 222 | 412,000 | 222 |
| 2002-05-16 | 227 | 227 | 221 | 226 | 470,000 | 226 |
| 2002-05-15 | 227 | 232 | 225 | 226 | 211,000 | 226 |
| 2002-05-14 | 235 | 235 | 224 | 227 | 333,000 | 227 |
| 2002-05-13 | 232 | 233 | 230 | 232 | 251,000 | 232 |
| 2002-05-10 | 238 | 238 | 232 | 233 | 360,000 | 233 |
| 2002-05-09 | 237 | 238 | 232 | 233 | 642,000 | 233 |
| 2002-05-08 | 234 | 241 | 232 | 237 | 1,379,000 | 237 |
| 2002-05-07 | 230 | 236 | 230 | 236 | 433,000 | 236 |
| 2002-05-02 | 233 | 239 | 232 | 236 | 1,322,000 | 236 |
| 2002-05-01 | 222 | 234 | 220 | 234 | 856,000 | 234 |
| 2002-04-30 | 223 | 224 | 220 | 221 | 348,000 | 221 |
| 2002-04-26 | 230 | 230 | 222 | 228 | 299,000 | 228 |
| 2002-04-25 | 234 | 234 | 227 | 230 | 321,000 | 230 |
| 2002-04-24 | 236 | 237 | 232 | 232 | 733,000 | 232 |
| 2002-04-23 | 228 | 238 | 225 | 237 | 1,451,000 | 237 |
| 2002-04-22 | 225 | 228 | 222 | 228 | 321,000 | 228 |
| 2002-04-19 | 228 | 228 | 220 | 223 | 302,000 | 223 |
| 2002-04-18 | 226 | 228 | 223 | 224 | 483,000 | 224 |
| 2002-04-17 | 233 | 233 | 226 | 227 | 703,000 | 227 |
| 2002-04-16 | 220 | 233 | 218 | 231 | 1,476,000 | 231 |
| 2002-04-15 | 216 | 218 | 215 | 216 | 461,000 | 216 |
| 2002-04-12 | 220 | 222 | 215 | 218 | 768,000 | 218 |
| 2002-04-11 | 230 | 232 | 222 | 223 | 736,000 | 223 |
| 2002-04-10 | 226 | 232 | 223 | 225 | 2,143,000 | 225 |
| 2002-04-09 | 225 | 237 | 224 | 234 | 4,962,000 | 234 |
| 2002-04-08 | 223 | 227 | 218 | 222 | 2,219,000 | 222 |
| 2002-04-05 | 210 | 223 | 208 | 221 | 3,471,000 | 221 |
| 2002-04-04 | 209 | 211 | 205 | 209 | 800,000 | 209 |
| 2002-04-03 | 210 | 217 | 206 | 211 | 1,750,000 | 211 |
| 2002-04-02 | 191 | 214 | 190 | 214 | 2,226,000 | 214 |
| 2002-04-01 | 190 | 191 | 185 | 185 | 139,000 | 185 |
| 2002-03-29 | 194 | 194 | 185 | 185 | 152,000 | 185 |
| 2002-03-28 | 190 | 193 | 190 | 192 | 135,000 | 192 |
| 2002-03-27 | 192 | 192 | 186 | 192 | 74,000 | 192 |
| 2002-03-26 | 194 | 194 | 183 | 190 | 107,000 | 190 |
| 2002-03-25 | 193 | 193 | 191 | 193 | 123,000 | 193 |
| 2002-03-22 | 193 | 194 | 191 | 192 | 127,000 | 192 |
| 2002-03-20 | 195 | 195 | 191 | 191 | 189,000 | 191 |
| 2002-03-19 | 190 | 195 | 189 | 194 | 342,000 | 194 |
| 2002-03-18 | 190 | 190 | 186 | 188 | 178,000 | 188 |
| 2002-03-15 | 181 | 183 | 178 | 180 | 128,000 | 180 |
| 2002-03-14 | 180 | 182 | 179 | 180 | 116,000 | 180 |
| 2002-03-13 | 184 | 188 | 184 | 184 | 115,000 | 184 |
| 2002-03-12 | 188 | 188 | 182 | 185 | 150,000 | 185 |
| 2002-03-11 | 191 | 191 | 187 | 189 | 130,000 | 189 |
| 2002-03-08 | 187 | 192 | 187 | 190 | 387,000 | 190 |
| 2002-03-07 | 194 | 195 | 191 | 193 | 206,000 | 193 |
| 2002-03-06 | 188 | 196 | 187 | 194 | 312,000 | 194 |
| 2002-03-05 | 195 | 195 | 184 | 187 | 246,000 | 187 |
| 2002-03-04 | 190 | 195 | 190 | 195 | 164,000 | 195 |
| 2002-03-01 | 194 | 196 | 186 | 195 | 328,000 | 195 |
| 2002-02-28 | 179 | 197 | 179 | 194 | 529,000 | 194 |
| 2002-02-27 | 174 | 178 | 173 | 178 | 90,000 | 178 |
| 2002-02-26 | 172 | 174 | 170 | 173 | 69,000 | 173 |
| 2002-02-25 | 168 | 172 | 168 | 171 | 37,000 | 171 |
| 2002-02-22 | 169 | 170 | 165 | 170 | 105,000 | 170 |
| 2002-02-21 | 167 | 169 | 164 | 168 | 34,000 | 168 |
| 2002-02-20 | 167 | 167 | 164 | 165 | 40,000 | 165 |
| 2002-02-19 | 169 | 169 | 163 | 167 | 98,000 | 167 |
| 2002-02-18 | 165 | 170 | 165 | 168 | 89,000 | 168 |
| 2002-02-15 | 166 | 167 | 163 | 165 | 71,000 | 165 |
| 2002-02-14 | 163 | 166 | 163 | 166 | 110,000 | 166 |
| 2002-02-13 | 159 | 162 | 158 | 162 | 116,000 | 162 |
| 2002-02-12 | 155 | 158 | 153 | 158 | 241,000 | 158 |
| 2002-02-08 | 153 | 157 | 152 | 155 | 290,000 | 155 |
| 2002-02-07 | 159 | 159 | 153 | 155 | 134,000 | 155 |
| 2002-02-06 | 156 | 159 | 156 | 159 | 31,000 | 159 |
| 2002-02-05 | 157 | 160 | 154 | 156 | 133,000 | 156 |
| 2002-02-04 | 154 | 160 | 154 | 157 | 82,000 | 157 |
| 2002-02-01 | 161 | 161 | 152 | 153 | 139,000 | 153 |
| 2002-01-31 | 163 | 168 | 159 | 165 | 152,000 | 165 |
| 2002-01-30 | 155 | 161 | 154 | 161 | 163,000 | 161 |
| 2002-01-29 | 156 | 159 | 151 | 159 | 193,000 | 159 |
| 2002-01-28 | 155 | 160 | 154 | 156 | 226,000 | 156 |
| 2002-01-25 | 161 | 162 | 155 | 155 | 209,000 | 155 |
| 2002-01-24 | 165 | 167 | 162 | 164 | 85,000 | 164 |
| 2002-01-23 | 166 | 168 | 164 | 165 | 58,000 | 165 |
| 2002-01-22 | 168 | 171 | 166 | 166 | 116,000 | 166 |
| 2002-01-21 | 170 | 170 | 166 | 170 | 158,000 | 170 |
| 2002-01-18 | 153 | 165 | 153 | 165 | 135,000 | 165 |
| 2002-01-17 | 156 | 156 | 152 | 152 | 97,000 | 152 |
| 2002-01-16 | 157 | 158 | 153 | 155 | 84,000 | 155 |
| 2002-01-15 | 163 | 163 | 159 | 159 | 96,000 | 159 |
| 2002-01-11 | 170 | 170 | 164 | 164 | 100,000 | 164 |
| 2002-01-10 | 169 | 172 | 167 | 167 | 43,000 | 167 |
| 2002-01-09 | 165 | 170 | 165 | 169 | 47,000 | 169 |
| 2002-01-08 | 174 | 174 | 170 | 170 | 95,000 | 170 |
| 2002-01-07 | 176 | 179 | 160 | 164 | 145,000 | 164 |
| 2002-01-04 | 176 | 179 | 173 | 179 | 111,000 | 179 |
分割・併合履歴 ： [1988-06-27]1株→1.16株