6951 日本電子(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 | 421 | 431 | 421 | 429 | 122,000 | 858 |
| 2002-12-27 | 441 | 442 | 432 | 434 | 411,000 | 868 |
| 2002-12-26 | 459 | 468 | 444 | 451 | 282,000 | 902 |
| 2002-12-25 | 454 | 459 | 453 | 454 | 173,000 | 908 |
| 2002-12-24 | 454 | 463 | 453 | 457 | 234,000 | 914 |
| 2002-12-20 | 456 | 457 | 453 | 454 | 240,000 | 908 |
| 2002-12-19 | 453 | 457 | 452 | 456 | 198,000 | 912 |
| 2002-12-18 | 453 | 456 | 453 | 453 | 181,000 | 906 |
| 2002-12-17 | 469 | 469 | 459 | 459 | 239,000 | 918 |
| 2002-12-16 | 467 | 470 | 466 | 469 | 122,000 | 938 |
| 2002-12-13 | 489 | 491 | 470 | 477 | 303,000 | 954 |
| 2002-12-12 | 493 | 494 | 485 | 485 | 181,000 | 970 |
| 2002-12-11 | 500 | 508 | 498 | 498 | 142,000 | 996 |
| 2002-12-10 | 490 | 500 | 490 | 496 | 141,000 | 992 |
| 2002-12-09 | 493 | 513 | 493 | 493 | 146,000 | 986 |
| 2002-12-06 | 496 | 499 | 490 | 492 | 173,000 | 984 |
| 2002-12-05 | 502 | 506 | 494 | 496 | 180,000 | 992 |
| 2002-12-04 | 510 | 512 | 505 | 509 | 145,000 | 1,018 |
| 2002-12-03 | 520 | 526 | 515 | 520 | 129,000 | 1,040 |
| 2002-12-02 | 513 | 522 | 511 | 515 | 167,000 | 1,030 |
| 2002-11-29 | 531 | 532 | 518 | 518 | 225,000 | 1,036 |
| 2002-11-28 | 526 | 540 | 526 | 529 | 543,000 | 1,058 |
| 2002-11-27 | 515 | 525 | 510 | 525 | 579,000 | 1,050 |
| 2002-11-26 | 535 | 536 | 512 | 520 | 436,000 | 1,040 |
| 2002-11-25 | 533 | 537 | 526 | 536 | 236,000 | 1,072 |
| 2002-11-22 | 522 | 534 | 517 | 533 | 427,000 | 1,066 |
| 2002-11-21 | 510 | 525 | 501 | 512 | 614,000 | 1,024 |
| 2002-11-20 | 493 | 499 | 457 | 475 | 1,007,000 | 950 |
| 2002-11-19 | 535 | 546 | 510 | 538 | 340,000 | 1,076 |
| 2002-11-18 | 525 | 539 | 520 | 539 | 116,000 | 1,078 |
| 2002-11-15 | 535 | 545 | 532 | 540 | 203,000 | 1,080 |
| 2002-11-14 | 557 | 557 | 520 | 534 | 304,000 | 1,068 |
| 2002-11-13 | 564 | 570 | 555 | 567 | 190,000 | 1,134 |
| 2002-11-12 | 549 | 570 | 546 | 562 | 255,000 | 1,124 |
| 2002-11-11 | 572 | 572 | 540 | 548 | 152,000 | 1,096 |
| 2002-11-08 | 569 | 572 | 565 | 572 | 165,000 | 1,144 |
| 2002-11-07 | 561 | 575 | 561 | 575 | 229,000 | 1,150 |
| 2002-11-06 | 571 | 580 | 571 | 575 | 231,000 | 1,150 |
| 2002-11-05 | 559 | 574 | 556 | 574 | 207,000 | 1,148 |
| 2002-11-01 | 557 | 563 | 535 | 543 | 278,000 | 1,086 |
| 2002-10-31 | 560 | 560 | 551 | 557 | 88,000 | 1,114 |
| 2002-10-30 | 574 | 577 | 559 | 563 | 215,000 | 1,126 |
| 2002-10-29 | 576 | 584 | 572 | 580 | 141,000 | 1,160 |
| 2002-10-28 | 589 | 591 | 567 | 575 | 198,000 | 1,150 |
| 2002-10-25 | 583 | 594 | 577 | 579 | 247,000 | 1,158 |
| 2002-10-24 | 568 | 594 | 565 | 588 | 584,000 | 1,176 |
| 2002-10-23 | 547 | 563 | 541 | 562 | 247,000 | 1,124 |
| 2002-10-22 | 570 | 570 | 547 | 556 | 537,000 | 1,112 |
| 2002-10-21 | 536 | 568 | 535 | 560 | 652,000 | 1,120 |
| 2002-10-18 | 521 | 533 | 518 | 530 | 252,000 | 1,060 |
| 2002-10-17 | 514 | 520 | 511 | 511 | 125,000 | 1,022 |
| 2002-10-16 | 528 | 528 | 511 | 512 | 165,000 | 1,024 |
| 2002-10-15 | 500 | 514 | 500 | 512 | 211,000 | 1,024 |
| 2002-10-11 | 504 | 510 | 499 | 499 | 146,000 | 998 |
| 2002-10-10 | 500 | 500 | 490 | 499 | 190,000 | 998 |
| 2002-10-09 | 517 | 518 | 492 | 500 | 376,000 | 1,000 |
| 2002-10-08 | 548 | 548 | 521 | 528 | 179,000 | 1,056 |
| 2002-10-07 | 535 | 540 | 529 | 540 | 213,000 | 1,080 |
| 2002-10-04 | 535 | 545 | 535 | 545 | 277,000 | 1,090 |
| 2002-10-03 | 531 | 545 | 531 | 532 | 399,000 | 1,064 |
| 2002-10-02 | 567 | 568 | 551 | 551 | 122,000 | 1,102 |
| 2002-10-01 | 571 | 571 | 561 | 564 | 47,000 | 1,128 |
| 2002-09-30 | 575 | 579 | 574 | 577 | 54,000 | 1,154 |
| 2002-09-27 | 586 | 590 | 574 | 590 | 79,000 | 1,180 |
| 2002-09-26 | 566 | 576 | 560 | 576 | 81,000 | 1,152 |
| 2002-09-25 | 570 | 570 | 558 | 566 | 122,000 | 1,132 |
| 2002-09-24 | 573 | 580 | 552 | 580 | 192,000 | 1,160 |
| 2002-09-20 | 580 | 584 | 571 | 578 | 75,000 | 1,156 |
| 2002-09-19 | 594 | 602 | 583 | 590 | 142,000 | 1,180 |
| 2002-09-18 | 583 | 593 | 564 | 582 | 121,000 | 1,164 |
| 2002-09-17 | 584 | 594 | 578 | 586 | 165,000 | 1,172 |
| 2002-09-13 | 560 | 566 | 560 | 563 | 253,000 | 1,126 |
| 2002-09-12 | 600 | 600 | 573 | 580 | 86,000 | 1,160 |
| 2002-09-11 | 586 | 605 | 580 | 602 | 263,000 | 1,204 |
| 2002-09-10 | 575 | 579 | 570 | 575 | 170,000 | 1,150 |
| 2002-09-09 | 570 | 579 | 569 | 575 | 85,000 | 1,150 |
| 2002-09-06 | 570 | 573 | 564 | 571 | 207,000 | 1,142 |
| 2002-09-05 | 562 | 580 | 561 | 574 | 105,000 | 1,148 |
| 2002-09-04 | 557 | 570 | 556 | 570 | 125,000 | 1,140 |
| 2002-09-03 | 591 | 592 | 565 | 574 | 193,000 | 1,148 |
| 2002-09-02 | 595 | 598 | 590 | 598 | 49,000 | 1,196 |
| 2002-08-30 | 591 | 597 | 590 | 597 | 117,000 | 1,194 |
| 2002-08-29 | 601 | 601 | 590 | 590 | 120,000 | 1,180 |
| 2002-08-28 | 622 | 622 | 605 | 605 | 150,000 | 1,210 |
| 2002-08-27 | 625 | 625 | 614 | 620 | 123,000 | 1,240 |
| 2002-08-26 | 607 | 622 | 607 | 616 | 178,000 | 1,232 |
| 2002-08-23 | 600 | 622 | 600 | 617 | 264,000 | 1,234 |
| 2002-08-22 | 585 | 594 | 575 | 590 | 280,000 | 1,180 |
| 2002-08-21 | 586 | 589 | 579 | 585 | 433,000 | 1,170 |
| 2002-08-20 | 588 | 593 | 585 | 586 | 281,000 | 1,172 |
| 2002-08-19 | 603 | 603 | 585 | 598 | 176,000 | 1,196 |
| 2002-08-16 | 615 | 616 | 603 | 603 | 131,000 | 1,206 |
| 2002-08-15 | 606 | 615 | 603 | 610 | 237,000 | 1,220 |
| 2002-08-14 | 590 | 603 | 590 | 603 | 112,000 | 1,206 |
| 2002-08-13 | 596 | 602 | 594 | 595 | 176,000 | 1,190 |
| 2002-08-12 | 625 | 625 | 605 | 606 | 367,000 | 1,212 |
| 2002-08-09 | 628 | 630 | 616 | 621 | 310,000 | 1,242 |
| 2002-08-08 | 632 | 644 | 628 | 628 | 212,000 | 1,256 |
| 2002-08-07 | 645 | 650 | 632 | 632 | 347,000 | 1,264 |
| 2002-08-06 | 635 | 648 | 635 | 635 | 222,000 | 1,270 |
| 2002-08-05 | 632 | 655 | 632 | 645 | 224,000 | 1,290 |
| 2002-08-02 | 638 | 660 | 631 | 651 | 223,000 | 1,302 |
| 2002-08-01 | 665 | 671 | 642 | 653 | 272,000 | 1,306 |
| 2002-07-31 | 677 | 688 | 676 | 681 | 150,000 | 1,362 |
| 2002-07-30 | 670 | 682 | 670 | 673 | 149,000 | 1,346 |
| 2002-07-29 | 658 | 668 | 658 | 663 | 91,000 | 1,326 |
| 2002-07-26 | 666 | 674 | 658 | 658 | 312,000 | 1,316 |
| 2002-07-25 | 695 | 698 | 670 | 670 | 155,000 | 1,340 |
| 2002-07-24 | 685 | 685 | 671 | 679 | 112,000 | 1,358 |
| 2002-07-23 | 688 | 695 | 687 | 690 | 173,000 | 1,380 |
| 2002-07-22 | 684 | 702 | 684 | 700 | 185,000 | 1,400 |
| 2002-07-19 | 724 | 725 | 702 | 708 | 51,000 | 1,416 |
| 2002-07-18 | 715 | 725 | 708 | 725 | 193,000 | 1,450 |
| 2002-07-17 | 695 | 714 | 695 | 714 | 147,000 | 1,428 |
| 2002-07-16 | 705 | 709 | 703 | 705 | 90,000 | 1,410 |
| 2002-07-15 | 711 | 713 | 704 | 707 | 48,000 | 1,414 |
| 2002-07-12 | 720 | 729 | 710 | 710 | 207,000 | 1,420 |
| 2002-07-11 | 725 | 725 | 714 | 720 | 160,000 | 1,440 |
| 2002-07-10 | 737 | 737 | 728 | 730 | 84,000 | 1,460 |
| 2002-07-09 | 735 | 738 | 729 | 737 | 87,000 | 1,474 |
| 2002-07-08 | 747 | 748 | 730 | 730 | 149,000 | 1,460 |
| 2002-07-05 | 740 | 747 | 735 | 737 | 163,000 | 1,474 |
| 2002-07-04 | 730 | 740 | 730 | 736 | 242,000 | 1,472 |
| 2002-07-03 | 708 | 737 | 701 | 722 | 160,000 | 1,444 |
| 2002-07-02 | 706 | 706 | 694 | 699 | 185,000 | 1,398 |
| 2002-07-01 | 730 | 740 | 713 | 716 | 68,000 | 1,432 |
| 2002-06-28 | 720 | 740 | 720 | 740 | 245,000 | 1,480 |
| 2002-06-27 | 703 | 709 | 700 | 700 | 97,000 | 1,400 |
| 2002-06-26 | 705 | 705 | 692 | 701 | 137,000 | 1,402 |
| 2002-06-25 | 694 | 707 | 694 | 706 | 178,000 | 1,412 |
| 2002-06-24 | 684 | 704 | 684 | 695 | 212,000 | 1,390 |
| 2002-06-21 | 700 | 705 | 695 | 704 | 166,000 | 1,408 |
| 2002-06-20 | 690 | 717 | 680 | 715 | 328,000 | 1,430 |
| 2002-06-19 | 730 | 733 | 716 | 716 | 109,000 | 1,432 |
| 2002-06-18 | 732 | 735 | 723 | 727 | 75,000 | 1,454 |
| 2002-06-17 | 739 | 739 | 716 | 722 | 109,000 | 1,444 |
| 2002-06-14 | 728 | 740 | 728 | 733 | 227,000 | 1,466 |
| 2002-06-13 | 755 | 755 | 736 | 738 | 103,000 | 1,476 |
| 2002-06-12 | 723 | 740 | 717 | 735 | 173,000 | 1,470 |
| 2002-06-11 | 725 | 735 | 715 | 724 | 327,000 | 1,448 |
| 2002-06-10 | 775 | 775 | 735 | 735 | 276,000 | 1,470 |
| 2002-06-07 | 772 | 783 | 760 | 765 | 226,000 | 1,530 |
| 2002-06-06 | 786 | 795 | 772 | 781 | 213,000 | 1,562 |
| 2002-06-05 | 799 | 799 | 784 | 785 | 199,000 | 1,570 |
| 2002-06-04 | 771 | 811 | 771 | 791 | 245,000 | 1,582 |
| 2002-06-03 | 775 | 784 | 773 | 777 | 176,000 | 1,554 |
| 2002-05-31 | 775 | 779 | 765 | 770 | 211,000 | 1,540 |
| 2002-05-30 | 784 | 784 | 760 | 780 | 248,000 | 1,560 |
| 2002-05-29 | 797 | 797 | 783 | 790 | 180,000 | 1,580 |
| 2002-05-28 | 790 | 804 | 780 | 799 | 563,000 | 1,598 |
| 2002-05-27 | 760 | 795 | 755 | 783 | 988,000 | 1,566 |
| 2002-05-24 | 817 | 844 | 750 | 750 | 2,350,000 | 1,500 |
| 2002-05-23 | 810 | 812 | 785 | 805 | 909,000 | 1,610 |
| 2002-05-22 | 790 | 819 | 789 | 817 | 1,477,000 | 1,634 |
| 2002-05-21 | 760 | 784 | 757 | 780 | 823,000 | 1,560 |
| 2002-05-20 | 767 | 768 | 756 | 761 | 460,000 | 1,522 |
| 2002-05-17 | 753 | 764 | 751 | 764 | 620,000 | 1,528 |
| 2002-05-16 | 738 | 756 | 737 | 750 | 719,000 | 1,500 |
| 2002-05-15 | 739 | 742 | 733 | 738 | 201,000 | 1,476 |
| 2002-05-14 | 744 | 747 | 729 | 729 | 281,000 | 1,458 |
| 2002-05-13 | 735 | 738 | 725 | 736 | 267,000 | 1,472 |
| 2002-05-10 | 718 | 735 | 710 | 734 | 504,000 | 1,468 |
| 2002-05-09 | 717 | 718 | 710 | 710 | 193,000 | 1,420 |
| 2002-05-08 | 699 | 710 | 698 | 707 | 307,000 | 1,414 |
| 2002-05-07 | 700 | 708 | 692 | 692 | 184,000 | 1,384 |
| 2002-05-02 | 724 | 731 | 716 | 718 | 433,000 | 1,436 |
| 2002-05-01 | 694 | 725 | 694 | 719 | 447,000 | 1,438 |
| 2002-04-30 | 700 | 703 | 686 | 694 | 292,000 | 1,388 |
| 2002-04-26 | 730 | 730 | 700 | 705 | 290,000 | 1,410 |
| 2002-04-25 | 735 | 735 | 714 | 735 | 107,000 | 1,470 |
| 2002-04-24 | 738 | 740 | 736 | 736 | 127,000 | 1,472 |
| 2002-04-23 | 737 | 744 | 732 | 736 | 370,000 | 1,472 |
| 2002-04-22 | 720 | 737 | 714 | 735 | 242,000 | 1,470 |
| 2002-04-19 | 718 | 718 | 706 | 714 | 112,000 | 1,428 |
| 2002-04-18 | 727 | 740 | 718 | 718 | 331,000 | 1,436 |
| 2002-04-17 | 709 | 730 | 708 | 718 | 444,000 | 1,436 |
| 2002-04-16 | 691 | 705 | 689 | 699 | 308,000 | 1,398 |
| 2002-04-15 | 702 | 703 | 691 | 697 | 122,000 | 1,394 |
| 2002-04-12 | 701 | 707 | 698 | 707 | 188,000 | 1,414 |
| 2002-04-11 | 719 | 719 | 710 | 711 | 176,000 | 1,422 |
| 2002-04-10 | 704 | 710 | 698 | 703 | 191,000 | 1,406 |
| 2002-04-09 | 705 | 711 | 697 | 697 | 194,000 | 1,394 |
| 2002-04-08 | 707 | 714 | 702 | 708 | 68,000 | 1,416 |
| 2002-04-05 | 713 | 720 | 700 | 707 | 232,000 | 1,414 |
| 2002-04-04 | 700 | 723 | 700 | 708 | 450,000 | 1,416 |
| 2002-04-03 | 679 | 700 | 674 | 700 | 168,000 | 1,400 |
| 2002-04-02 | 677 | 688 | 670 | 679 | 283,000 | 1,358 |
| 2002-04-01 | 689 | 689 | 670 | 679 | 71,000 | 1,358 |
| 2002-03-29 | 696 | 696 | 675 | 685 | 188,000 | 1,370 |
| 2002-03-28 | 700 | 700 | 681 | 681 | 164,000 | 1,362 |
| 2002-03-27 | 673 | 697 | 668 | 697 | 295,000 | 1,394 |
| 2002-03-26 | 699 | 700 | 663 | 690 | 243,000 | 1,380 |
| 2002-03-25 | 710 | 711 | 700 | 711 | 266,000 | 1,422 |
| 2002-03-22 | 750 | 750 | 710 | 720 | 472,000 | 1,440 |
| 2002-03-20 | 730 | 754 | 730 | 745 | 745,000 | 1,490 |
| 2002-03-19 | 725 | 730 | 722 | 730 | 460,000 | 1,460 |
| 2002-03-18 | 728 | 728 | 717 | 724 | 504,000 | 1,448 |
| 2002-03-15 | 701 | 723 | 701 | 721 | 1,089,000 | 1,442 |
| 2002-03-14 | 690 | 699 | 690 | 699 | 304,000 | 1,398 |
| 2002-03-13 | 707 | 708 | 695 | 695 | 276,000 | 1,390 |
| 2002-03-12 | 707 | 713 | 695 | 709 | 505,000 | 1,418 |
| 2002-03-11 | 707 | 710 | 699 | 707 | 690,000 | 1,414 |
| 2002-03-08 | 680 | 705 | 680 | 704 | 626,000 | 1,408 |
| 2002-03-07 | 670 | 684 | 668 | 681 | 400,000 | 1,362 |
| 2002-03-06 | 670 | 680 | 665 | 667 | 263,000 | 1,334 |
| 2002-03-05 | 690 | 694 | 675 | 684 | 249,000 | 1,368 |
| 2002-03-04 | 686 | 697 | 683 | 689 | 752,000 | 1,378 |
| 2002-03-01 | 678 | 683 | 670 | 679 | 364,000 | 1,358 |
| 2002-02-28 | 679 | 684 | 675 | 676 | 569,000 | 1,352 |
| 2002-02-27 | 654 | 680 | 654 | 669 | 1,470,000 | 1,338 |
| 2002-02-26 | 664 | 664 | 637 | 644 | 417,000 | 1,288 |
| 2002-02-25 | 634 | 665 | 633 | 665 | 1,201,000 | 1,330 |
| 2002-02-22 | 612 | 630 | 606 | 628 | 450,000 | 1,256 |
| 2002-02-21 | 608 | 615 | 598 | 614 | 227,000 | 1,228 |
| 2002-02-20 | 605 | 608 | 604 | 606 | 57,000 | 1,212 |
| 2002-02-19 | 615 | 615 | 605 | 612 | 93,000 | 1,224 |
| 2002-02-18 | 605 | 613 | 601 | 613 | 39,000 | 1,226 |
| 2002-02-15 | 610 | 612 | 601 | 607 | 95,000 | 1,214 |
| 2002-02-14 | 610 | 619 | 610 | 615 | 222,000 | 1,230 |
| 2002-02-13 | 614 | 619 | 601 | 603 | 207,000 | 1,206 |
| 2002-02-12 | 601 | 614 | 601 | 614 | 126,000 | 1,228 |
| 2002-02-08 | 586 | 595 | 585 | 595 | 113,000 | 1,190 |
| 2002-02-07 | 585 | 594 | 581 | 586 | 159,000 | 1,172 |
| 2002-02-06 | 582 | 592 | 582 | 592 | 152,000 | 1,184 |
| 2002-02-05 | 587 | 594 | 577 | 586 | 366,000 | 1,172 |
| 2002-02-04 | 589 | 603 | 589 | 597 | 314,000 | 1,194 |
| 2002-02-01 | 622 | 634 | 612 | 619 | 386,000 | 1,238 |
| 2002-01-31 | 629 | 629 | 615 | 620 | 98,000 | 1,240 |
| 2002-01-30 | 616 | 630 | 612 | 629 | 254,000 | 1,258 |
| 2002-01-29 | 620 | 623 | 616 | 621 | 132,000 | 1,242 |
| 2002-01-28 | 630 | 630 | 620 | 628 | 196,000 | 1,256 |
| 2002-01-25 | 631 | 632 | 622 | 624 | 219,000 | 1,248 |
| 2002-01-24 | 622 | 631 | 616 | 623 | 218,000 | 1,246 |
| 2002-01-23 | 618 | 627 | 612 | 622 | 123,000 | 1,244 |
| 2002-01-22 | 637 | 637 | 621 | 625 | 168,000 | 1,250 |
| 2002-01-21 | 631 | 637 | 630 | 637 | 134,000 | 1,274 |
| 2002-01-18 | 631 | 634 | 627 | 634 | 105,000 | 1,268 |
| 2002-01-17 | 630 | 635 | 629 | 631 | 266,000 | 1,262 |
| 2002-01-16 | 621 | 637 | 621 | 631 | 154,000 | 1,262 |
| 2002-01-15 | 632 | 642 | 625 | 630 | 363,000 | 1,260 |
| 2002-01-11 | 644 | 644 | 636 | 639 | 343,000 | 1,278 |
| 2002-01-10 | 634 | 640 | 630 | 640 | 200,000 | 1,280 |
| 2002-01-09 | 636 | 639 | 625 | 634 | 391,000 | 1,268 |
| 2002-01-08 | 645 | 659 | 639 | 641 | 433,000 | 1,282 |
| 2002-01-07 | 640 | 660 | 640 | 650 | 1,191,000 | 1,300 |
| 2002-01-04 | 629 | 635 | 622 | 630 | 207,000 | 1,260 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
