6641 日新電機(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 | 126 | 126 | 123 | 123 | 11,000 | 123 |
| 2002-12-27 | 125 | 129 | 124 | 129 | 86,000 | 129 |
| 2002-12-26 | 119 | 125 | 119 | 125 | 47,000 | 125 |
| 2002-12-25 | 119 | 120 | 117 | 119 | 91,000 | 119 |
| 2002-12-24 | 118 | 122 | 116 | 119 | 103,000 | 119 |
| 2002-12-20 | 128 | 128 | 121 | 122 | 69,000 | 122 |
| 2002-12-19 | 117 | 124 | 115 | 124 | 72,000 | 124 |
| 2002-12-18 | 128 | 128 | 119 | 119 | 130,000 | 119 |
| 2002-12-17 | 133 | 134 | 129 | 129 | 76,000 | 129 |
| 2002-12-16 | 131 | 136 | 129 | 129 | 114,000 | 129 |
| 2002-12-13 | 126 | 128 | 123 | 125 | 183,000 | 125 |
| 2002-12-12 | 131 | 132 | 126 | 126 | 80,000 | 126 |
| 2002-12-11 | 143 | 144 | 131 | 132 | 86,000 | 132 |
| 2002-12-10 | 132 | 139 | 132 | 139 | 61,000 | 139 |
| 2002-12-09 | 131 | 136 | 131 | 132 | 55,000 | 132 |
| 2002-12-06 | 137 | 137 | 132 | 136 | 41,000 | 136 |
| 2002-12-05 | 136 | 139 | 134 | 138 | 52,000 | 138 |
| 2002-12-04 | 145 | 146 | 138 | 138 | 61,000 | 138 |
| 2002-12-03 | 146 | 147 | 146 | 146 | 43,000 | 146 |
| 2002-12-02 | 139 | 145 | 139 | 144 | 59,000 | 144 |
| 2002-11-29 | 140 | 145 | 139 | 144 | 65,000 | 144 |
| 2002-11-28 | 140 | 140 | 138 | 138 | 79,000 | 138 |
| 2002-11-27 | 136 | 139 | 134 | 134 | 66,000 | 134 |
| 2002-11-26 | 136 | 138 | 135 | 137 | 32,000 | 137 |
| 2002-11-25 | 130 | 138 | 130 | 137 | 95,000 | 137 |
| 2002-11-22 | 128 | 128 | 125 | 127 | 57,000 | 127 |
| 2002-11-21 | 121 | 125 | 120 | 122 | 65,000 | 122 |
| 2002-11-20 | 116 | 121 | 115 | 120 | 81,000 | 120 |
| 2002-11-19 | 120 | 120 | 115 | 117 | 72,000 | 117 |
| 2002-11-18 | 129 | 129 | 122 | 123 | 59,000 | 123 |
| 2002-11-15 | 129 | 130 | 127 | 129 | 73,000 | 129 |
| 2002-11-14 | 129 | 129 | 122 | 122 | 70,000 | 122 |
| 2002-11-13 | 132 | 133 | 129 | 129 | 53,000 | 129 |
| 2002-11-12 | 133 | 135 | 133 | 134 | 40,000 | 134 |
| 2002-11-11 | 135 | 135 | 134 | 134 | 58,000 | 134 |
| 2002-11-08 | 135 | 140 | 134 | 138 | 71,000 | 138 |
| 2002-11-07 | 143 | 146 | 139 | 145 | 78,000 | 145 |
| 2002-11-06 | 143 | 148 | 140 | 148 | 53,000 | 148 |
| 2002-11-05 | 140 | 143 | 135 | 143 | 46,000 | 143 |
| 2002-11-01 | 136 | 138 | 135 | 138 | 49,000 | 138 |
| 2002-10-31 | 139 | 140 | 138 | 139 | 45,000 | 139 |
| 2002-10-30 | 135 | 143 | 135 | 143 | 50,000 | 143 |
| 2002-10-29 | 139 | 140 | 138 | 140 | 32,000 | 140 |
| 2002-10-28 | 137 | 138 | 135 | 137 | 41,000 | 137 |
| 2002-10-25 | 139 | 139 | 134 | 139 | 80,000 | 139 |
| 2002-10-24 | 142 | 142 | 139 | 140 | 27,000 | 140 |
| 2002-10-23 | 141 | 142 | 137 | 142 | 71,000 | 142 |
| 2002-10-22 | 150 | 150 | 143 | 143 | 48,000 | 143 |
| 2002-10-21 | 150 | 152 | 146 | 147 | 72,000 | 147 |
| 2002-10-18 | 149 | 150 | 148 | 150 | 47,000 | 150 |
| 2002-10-17 | 148 | 148 | 145 | 148 | 18,000 | 148 |
| 2002-10-16 | 152 | 152 | 145 | 145 | 68,000 | 145 |
| 2002-10-15 | 150 | 150 | 146 | 147 | 17,000 | 147 |
| 2002-10-11 | 142 | 144 | 140 | 142 | 43,000 | 142 |
| 2002-10-10 | 138 | 138 | 133 | 136 | 70,000 | 136 |
| 2002-10-09 | 144 | 144 | 138 | 139 | 31,000 | 139 |
| 2002-10-08 | 141 | 144 | 136 | 144 | 106,000 | 144 |
| 2002-10-07 | 149 | 149 | 141 | 141 | 74,000 | 141 |
| 2002-10-04 | 150 | 152 | 149 | 150 | 36,000 | 150 |
| 2002-10-03 | 156 | 156 | 152 | 152 | 55,000 | 152 |
| 2002-10-02 | 158 | 158 | 154 | 155 | 41,000 | 155 |
| 2002-10-01 | 160 | 160 | 156 | 157 | 53,000 | 157 |
| 2002-09-30 | 160 | 161 | 158 | 160 | 37,000 | 160 |
| 2002-09-27 | 163 | 163 | 158 | 163 | 59,000 | 163 |
| 2002-09-26 | 160 | 161 | 159 | 161 | 29,000 | 161 |
| 2002-09-25 | 161 | 161 | 158 | 160 | 37,000 | 160 |
| 2002-09-24 | 161 | 163 | 160 | 163 | 55,000 | 163 |
| 2002-09-20 | 163 | 164 | 161 | 161 | 60,000 | 161 |
| 2002-09-19 | 163 | 166 | 163 | 163 | 129,000 | 163 |
| 2002-09-18 | 163 | 164 | 161 | 164 | 48,000 | 164 |
| 2002-09-17 | 161 | 166 | 160 | 166 | 121,000 | 166 |
| 2002-09-13 | 161 | 162 | 158 | 162 | 143,000 | 162 |
| 2002-09-12 | 160 | 163 | 158 | 161 | 59,000 | 161 |
| 2002-09-11 | 163 | 163 | 158 | 163 | 28,000 | 163 |
| 2002-09-10 | 162 | 162 | 160 | 162 | 41,000 | 162 |
| 2002-09-09 | 156 | 162 | 156 | 160 | 22,000 | 160 |
| 2002-09-06 | 158 | 159 | 156 | 157 | 62,000 | 157 |
| 2002-09-05 | 159 | 164 | 157 | 161 | 78,000 | 161 |
| 2002-09-04 | 163 | 163 | 156 | 160 | 99,000 | 160 |
| 2002-09-03 | 169 | 169 | 166 | 166 | 137,000 | 166 |
| 2002-09-02 | 171 | 171 | 167 | 170 | 54,000 | 170 |
| 2002-08-30 | 166 | 170 | 166 | 169 | 78,000 | 169 |
| 2002-08-29 | 170 | 171 | 168 | 168 | 52,000 | 168 |
| 2002-08-28 | 169 | 172 | 168 | 172 | 48,000 | 172 |
| 2002-08-27 | 171 | 173 | 170 | 171 | 36,000 | 171 |
| 2002-08-26 | 169 | 175 | 169 | 175 | 45,000 | 175 |
| 2002-08-23 | 178 | 178 | 171 | 171 | 63,000 | 171 |
| 2002-08-22 | 169 | 173 | 168 | 173 | 63,000 | 173 |
| 2002-08-21 | 168 | 172 | 166 | 169 | 34,000 | 169 |
| 2002-08-20 | 170 | 170 | 165 | 169 | 60,000 | 169 |
| 2002-08-19 | 172 | 172 | 168 | 169 | 37,000 | 169 |
| 2002-08-16 | 169 | 172 | 169 | 172 | 38,000 | 172 |
| 2002-08-15 | 168 | 173 | 168 | 172 | 70,000 | 172 |
| 2002-08-14 | 169 | 172 | 169 | 172 | 26,000 | 172 |
| 2002-08-13 | 169 | 173 | 169 | 169 | 23,000 | 169 |
| 2002-08-12 | 173 | 174 | 169 | 169 | 41,000 | 169 |
| 2002-08-09 | 169 | 173 | 169 | 173 | 45,000 | 173 |
| 2002-08-08 | 169 | 169 | 168 | 168 | 24,000 | 168 |
| 2002-08-07 | 168 | 168 | 166 | 168 | 40,000 | 168 |
| 2002-08-06 | 168 | 172 | 163 | 166 | 125,000 | 166 |
| 2002-08-05 | 170 | 173 | 170 | 173 | 20,000 | 173 |
| 2002-08-02 | 174 | 174 | 168 | 168 | 33,000 | 168 |
| 2002-08-01 | 174 | 174 | 170 | 170 | 29,000 | 170 |
| 2002-07-31 | 172 | 173 | 171 | 172 | 21,000 | 172 |
| 2002-07-30 | 175 | 176 | 170 | 176 | 39,000 | 176 |
| 2002-07-29 | 172 | 176 | 168 | 168 | 90,000 | 168 |
| 2002-07-26 | 178 | 178 | 171 | 173 | 74,000 | 173 |
| 2002-07-25 | 185 | 185 | 178 | 178 | 49,000 | 178 |
| 2002-07-24 | 178 | 179 | 175 | 176 | 61,000 | 176 |
| 2002-07-23 | 182 | 182 | 180 | 181 | 31,000 | 181 |
| 2002-07-22 | 182 | 185 | 179 | 182 | 42,000 | 182 |
| 2002-07-19 | 185 | 192 | 183 | 185 | 35,000 | 185 |
| 2002-07-18 | 182 | 196 | 179 | 196 | 118,000 | 196 |
| 2002-07-17 | 176 | 181 | 175 | 177 | 52,000 | 177 |
| 2002-07-16 | 178 | 181 | 176 | 180 | 72,000 | 180 |
| 2002-07-15 | 184 | 184 | 181 | 181 | 41,000 | 181 |
| 2002-07-12 | 185 | 185 | 184 | 184 | 25,000 | 184 |
| 2002-07-11 | 188 | 188 | 185 | 187 | 21,000 | 187 |
| 2002-07-10 | 192 | 192 | 186 | 191 | 23,000 | 191 |
| 2002-07-09 | 186 | 192 | 186 | 192 | 22,000 | 192 |
| 2002-07-08 | 190 | 190 | 187 | 189 | 21,000 | 189 |
| 2002-07-05 | 189 | 191 | 188 | 190 | 20,000 | 190 |
| 2002-07-04 | 187 | 193 | 187 | 192 | 26,000 | 192 |
| 2002-07-03 | 181 | 192 | 181 | 192 | 39,000 | 192 |
| 2002-07-02 | 188 | 188 | 183 | 186 | 22,000 | 186 |
| 2002-07-01 | 185 | 190 | 185 | 185 | 16,000 | 185 |
| 2002-06-28 | 177 | 182 | 177 | 182 | 91,000 | 182 |
| 2002-06-27 | 182 | 182 | 176 | 177 | 43,000 | 177 |
| 2002-06-26 | 183 | 188 | 179 | 179 | 46,000 | 179 |
| 2002-06-25 | 183 | 183 | 178 | 182 | 46,000 | 182 |
| 2002-06-24 | 178 | 180 | 175 | 180 | 46,000 | 180 |
| 2002-06-21 | 181 | 182 | 178 | 180 | 38,000 | 180 |
| 2002-06-20 | 177 | 182 | 176 | 182 | 50,000 | 182 |
| 2002-06-19 | 186 | 186 | 180 | 182 | 125,000 | 182 |
| 2002-06-18 | 186 | 190 | 186 | 189 | 99,000 | 189 |
| 2002-06-17 | 190 | 190 | 184 | 184 | 116,000 | 184 |
| 2002-06-14 | 198 | 198 | 191 | 192 | 237,000 | 192 |
| 2002-06-13 | 204 | 204 | 195 | 195 | 61,000 | 195 |
| 2002-06-12 | 199 | 201 | 198 | 201 | 63,000 | 201 |
| 2002-06-11 | 199 | 202 | 199 | 199 | 33,000 | 199 |
| 2002-06-10 | 200 | 201 | 199 | 199 | 57,000 | 199 |
| 2002-06-07 | 200 | 202 | 198 | 199 | 64,000 | 199 |
| 2002-06-06 | 204 | 210 | 202 | 202 | 120,000 | 202 |
| 2002-06-05 | 203 | 207 | 203 | 204 | 58,000 | 204 |
| 2002-06-04 | 205 | 207 | 203 | 203 | 73,000 | 203 |
| 2002-06-03 | 209 | 209 | 205 | 206 | 33,000 | 206 |
| 2002-05-31 | 202 | 208 | 202 | 204 | 34,000 | 204 |
| 2002-05-30 | 206 | 210 | 204 | 205 | 74,000 | 205 |
| 2002-05-29 | 209 | 210 | 205 | 210 | 52,000 | 210 |
| 2002-05-28 | 209 | 210 | 205 | 208 | 70,000 | 208 |
| 2002-05-27 | 210 | 212 | 208 | 208 | 71,000 | 208 |
| 2002-05-24 | 210 | 210 | 206 | 209 | 77,000 | 209 |
| 2002-05-23 | 204 | 210 | 204 | 206 | 154,000 | 206 |
| 2002-05-22 | 204 | 205 | 203 | 204 | 55,000 | 204 |
| 2002-05-21 | 205 | 206 | 203 | 206 | 45,000 | 206 |
| 2002-05-20 | 204 | 206 | 202 | 204 | 118,000 | 204 |
| 2002-05-17 | 203 | 205 | 200 | 201 | 160,000 | 201 |
| 2002-05-16 | 192 | 198 | 192 | 198 | 77,000 | 198 |
| 2002-05-15 | 194 | 196 | 192 | 192 | 47,000 | 192 |
| 2002-05-14 | 193 | 199 | 192 | 193 | 47,000 | 193 |
| 2002-05-13 | 193 | 193 | 191 | 191 | 39,000 | 191 |
| 2002-05-10 | 196 | 200 | 193 | 193 | 72,000 | 193 |
| 2002-05-09 | 191 | 197 | 191 | 196 | 46,000 | 196 |
| 2002-05-08 | 192 | 195 | 190 | 190 | 95,000 | 190 |
| 2002-05-07 | 194 | 195 | 191 | 192 | 131,000 | 192 |
| 2002-05-02 | 203 | 204 | 199 | 199 | 108,000 | 199 |
| 2002-05-01 | 200 | 200 | 197 | 199 | 56,000 | 199 |
| 2002-04-30 | 202 | 205 | 196 | 196 | 109,000 | 196 |
| 2002-04-26 | 211 | 213 | 202 | 202 | 309,000 | 202 |
| 2002-04-25 | 210 | 213 | 208 | 210 | 146,000 | 210 |
| 2002-04-24 | 216 | 216 | 210 | 210 | 219,000 | 210 |
| 2002-04-23 | 213 | 217 | 206 | 210 | 442,000 | 210 |
| 2002-04-22 | 191 | 220 | 191 | 217 | 955,000 | 217 |
| 2002-04-19 | 190 | 191 | 188 | 190 | 50,000 | 190 |
| 2002-04-18 | 191 | 191 | 188 | 188 | 68,000 | 188 |
| 2002-04-17 | 192 | 193 | 190 | 191 | 53,000 | 191 |
| 2002-04-16 | 192 | 193 | 187 | 193 | 39,000 | 193 |
| 2002-04-15 | 187 | 189 | 185 | 189 | 17,000 | 189 |
| 2002-04-12 | 186 | 187 | 185 | 187 | 56,000 | 187 |
| 2002-04-11 | 192 | 192 | 188 | 188 | 18,000 | 188 |
| 2002-04-10 | 187 | 193 | 186 | 192 | 81,000 | 192 |
| 2002-04-09 | 192 | 194 | 186 | 186 | 40,000 | 186 |
| 2002-04-08 | 193 | 196 | 192 | 192 | 27,000 | 192 |
| 2002-04-05 | 190 | 194 | 190 | 193 | 71,000 | 193 |
| 2002-04-04 | 187 | 192 | 187 | 188 | 118,000 | 188 |
| 2002-04-03 | 186 | 187 | 183 | 187 | 23,000 | 187 |
| 2002-04-02 | 182 | 187 | 181 | 187 | 21,000 | 187 |
| 2002-04-01 | 187 | 187 | 183 | 183 | 35,000 | 183 |
| 2002-03-29 | 194 | 194 | 185 | 185 | 51,000 | 185 |
| 2002-03-28 | 198 | 198 | 193 | 194 | 26,000 | 194 |
| 2002-03-27 | 196 | 196 | 191 | 193 | 68,000 | 193 |
| 2002-03-26 | 196 | 196 | 195 | 195 | 27,000 | 195 |
| 2002-03-25 | 202 | 202 | 196 | 200 | 44,000 | 200 |
| 2002-03-22 | 199 | 199 | 196 | 197 | 36,000 | 197 |
| 2002-03-20 | 199 | 199 | 196 | 199 | 62,000 | 199 |
| 2002-03-19 | 196 | 199 | 196 | 199 | 109,000 | 199 |
| 2002-03-18 | 197 | 197 | 195 | 195 | 29,000 | 195 |
| 2002-03-15 | 192 | 195 | 192 | 195 | 26,000 | 195 |
| 2002-03-14 | 196 | 196 | 190 | 191 | 41,000 | 191 |
| 2002-03-13 | 199 | 201 | 191 | 191 | 89,000 | 191 |
| 2002-03-12 | 202 | 204 | 200 | 200 | 128,000 | 200 |
| 2002-03-11 | 202 | 208 | 202 | 204 | 126,000 | 204 |
| 2002-03-08 | 199 | 204 | 195 | 202 | 264,000 | 202 |
| 2002-03-07 | 189 | 195 | 189 | 195 | 63,000 | 195 |
| 2002-03-06 | 194 | 197 | 188 | 192 | 50,000 | 192 |
| 2002-03-05 | 200 | 204 | 192 | 192 | 71,000 | 192 |
| 2002-03-04 | 185 | 198 | 184 | 197 | 70,000 | 197 |
| 2002-03-01 | 185 | 187 | 181 | 187 | 69,000 | 187 |
| 2002-02-28 | 185 | 185 | 182 | 185 | 72,000 | 185 |
| 2002-02-27 | 180 | 185 | 179 | 185 | 107,000 | 185 |
| 2002-02-26 | 181 | 181 | 177 | 180 | 27,000 | 180 |
| 2002-02-25 | 179 | 181 | 178 | 181 | 37,000 | 181 |
| 2002-02-22 | 169 | 175 | 169 | 175 | 39,000 | 175 |
| 2002-02-21 | 174 | 179 | 173 | 179 | 39,000 | 179 |
| 2002-02-20 | 170 | 174 | 170 | 174 | 29,000 | 174 |
| 2002-02-19 | 175 | 175 | 164 | 171 | 59,000 | 171 |
| 2002-02-18 | 173 | 176 | 171 | 173 | 23,000 | 173 |
| 2002-02-15 | 183 | 183 | 178 | 178 | 110,000 | 178 |
| 2002-02-14 | 179 | 185 | 179 | 183 | 57,000 | 183 |
| 2002-02-13 | 175 | 180 | 173 | 178 | 101,000 | 178 |
| 2002-02-12 | 163 | 171 | 163 | 171 | 36,000 | 171 |
| 2002-02-08 | 160 | 165 | 160 | 163 | 73,000 | 163 |
| 2002-02-07 | 163 | 163 | 155 | 160 | 53,000 | 160 |
| 2002-02-06 | 158 | 164 | 158 | 164 | 45,000 | 164 |
| 2002-02-05 | 164 | 165 | 161 | 163 | 31,000 | 163 |
| 2002-02-04 | 167 | 167 | 165 | 165 | 21,000 | 165 |
| 2002-02-01 | 168 | 169 | 164 | 168 | 32,000 | 168 |
| 2002-01-31 | 164 | 168 | 164 | 166 | 25,000 | 166 |
| 2002-01-30 | 161 | 168 | 161 | 162 | 30,000 | 162 |
| 2002-01-29 | 169 | 170 | 166 | 166 | 9,000 | 166 |
| 2002-01-28 | 167 | 171 | 167 | 171 | 33,000 | 171 |
| 2002-01-25 | 173 | 173 | 168 | 169 | 38,000 | 169 |
| 2002-01-24 | 170 | 175 | 168 | 172 | 87,000 | 172 |
| 2002-01-23 | 166 | 167 | 165 | 165 | 64,000 | 165 |
| 2002-01-22 | 169 | 172 | 163 | 172 | 172,000 | 172 |
| 2002-01-21 | 155 | 165 | 155 | 165 | 52,000 | 165 |
| 2002-01-18 | 152 | 156 | 150 | 155 | 53,000 | 155 |
| 2002-01-17 | 151 | 152 | 145 | 150 | 54,000 | 150 |
| 2002-01-16 | 151 | 151 | 149 | 149 | 35,000 | 149 |
| 2002-01-15 | 146 | 155 | 146 | 150 | 41,000 | 150 |
| 2002-01-11 | 158 | 159 | 153 | 155 | 67,000 | 155 |
| 2002-01-10 | 162 | 162 | 153 | 153 | 46,000 | 153 |
| 2002-01-09 | 160 | 162 | 157 | 162 | 17,000 | 162 |
| 2002-01-08 | 168 | 170 | 160 | 160 | 57,000 | 160 |
| 2002-01-07 | 172 | 173 | 165 | 165 | 24,000 | 165 |
| 2002-01-04 | 166 | 170 | 166 | 170 | 12,000 | 170 |
分割・併合履歴 ： なし
