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
2002-12-30421431421429122,000858
2002-12-27441442432434411,000868
2002-12-26459468444451282,000902
2002-12-25454459453454173,000908
2002-12-24454463453457234,000914
2002-12-20456457453454240,000908
2002-12-19453457452456198,000912
2002-12-18453456453453181,000906
2002-12-17469469459459239,000918
2002-12-16467470466469122,000938
2002-12-13489491470477303,000954
2002-12-12493494485485181,000970
2002-12-11500508498498142,000996
2002-12-10490500490496141,000992
2002-12-09493513493493146,000986
2002-12-06496499490492173,000984
2002-12-05502506494496180,000992
2002-12-04510512505509145,0001,018
2002-12-03520526515520129,0001,040
2002-12-02513522511515167,0001,030
2002-11-29531532518518225,0001,036
2002-11-28526540526529543,0001,058
2002-11-27515525510525579,0001,050
2002-11-26535536512520436,0001,040
2002-11-25533537526536236,0001,072
2002-11-22522534517533427,0001,066
2002-11-21510525501512614,0001,024
2002-11-204934994574751,007,000950
2002-11-19535546510538340,0001,076
2002-11-18525539520539116,0001,078
2002-11-15535545532540203,0001,080
2002-11-14557557520534304,0001,068
2002-11-13564570555567190,0001,134
2002-11-12549570546562255,0001,124
2002-11-11572572540548152,0001,096
2002-11-08569572565572165,0001,144
2002-11-07561575561575229,0001,150
2002-11-06571580571575231,0001,150
2002-11-05559574556574207,0001,148
2002-11-01557563535543278,0001,086
2002-10-3156056055155788,0001,114
2002-10-30574577559563215,0001,126
2002-10-29576584572580141,0001,160
2002-10-28589591567575198,0001,150
2002-10-25583594577579247,0001,158
2002-10-24568594565588584,0001,176
2002-10-23547563541562247,0001,124
2002-10-22570570547556537,0001,112
2002-10-21536568535560652,0001,120
2002-10-18521533518530252,0001,060
2002-10-17514520511511125,0001,022
2002-10-16528528511512165,0001,024
2002-10-15500514500512211,0001,024
2002-10-11504510499499146,000998
2002-10-10500500490499190,000998
2002-10-09517518492500376,0001,000
2002-10-08548548521528179,0001,056
2002-10-07535540529540213,0001,080
2002-10-04535545535545277,0001,090
2002-10-03531545531532399,0001,064
2002-10-02567568551551122,0001,102
2002-10-0157157156156447,0001,128
2002-09-3057557957457754,0001,154
2002-09-2758659057459079,0001,180
2002-09-2656657656057681,0001,152
2002-09-25570570558566122,0001,132
2002-09-24573580552580192,0001,160
2002-09-2058058457157875,0001,156
2002-09-19594602583590142,0001,180
2002-09-18583593564582121,0001,164
2002-09-17584594578586165,0001,172
2002-09-13560566560563253,0001,126
2002-09-1260060057358086,0001,160
2002-09-11586605580602263,0001,204
2002-09-10575579570575170,0001,150
2002-09-0957057956957585,0001,150
2002-09-06570573564571207,0001,142
2002-09-05562580561574105,0001,148
2002-09-04557570556570125,0001,140
2002-09-03591592565574193,0001,148
2002-09-0259559859059849,0001,196
2002-08-30591597590597117,0001,194
2002-08-29601601590590120,0001,180
2002-08-28622622605605150,0001,210
2002-08-27625625614620123,0001,240
2002-08-26607622607616178,0001,232
2002-08-23600622600617264,0001,234
2002-08-22585594575590280,0001,180
2002-08-21586589579585433,0001,170
2002-08-20588593585586281,0001,172
2002-08-19603603585598176,0001,196
2002-08-16615616603603131,0001,206
2002-08-15606615603610237,0001,220
2002-08-14590603590603112,0001,206
2002-08-13596602594595176,0001,190
2002-08-12625625605606367,0001,212
2002-08-09628630616621310,0001,242
2002-08-08632644628628212,0001,256
2002-08-07645650632632347,0001,264
2002-08-06635648635635222,0001,270
2002-08-05632655632645224,0001,290
2002-08-02638660631651223,0001,302
2002-08-01665671642653272,0001,306
2002-07-31677688676681150,0001,362
2002-07-30670682670673149,0001,346
2002-07-2965866865866391,0001,326
2002-07-26666674658658312,0001,316
2002-07-25695698670670155,0001,340
2002-07-24685685671679112,0001,358
2002-07-23688695687690173,0001,380
2002-07-22684702684700185,0001,400
2002-07-1972472570270851,0001,416
2002-07-18715725708725193,0001,450
2002-07-17695714695714147,0001,428
2002-07-1670570970370590,0001,410
2002-07-1571171370470748,0001,414
2002-07-12720729710710207,0001,420
2002-07-11725725714720160,0001,440
2002-07-1073773772873084,0001,460
2002-07-0973573872973787,0001,474
2002-07-08747748730730149,0001,460
2002-07-05740747735737163,0001,474
2002-07-04730740730736242,0001,472
2002-07-03708737701722160,0001,444
2002-07-02706706694699185,0001,398
2002-07-0173074071371668,0001,432
2002-06-28720740720740245,0001,480
2002-06-2770370970070097,0001,400
2002-06-26705705692701137,0001,402
2002-06-25694707694706178,0001,412
2002-06-24684704684695212,0001,390
2002-06-21700705695704166,0001,408
2002-06-20690717680715328,0001,430
2002-06-19730733716716109,0001,432
2002-06-1873273572372775,0001,454
2002-06-17739739716722109,0001,444
2002-06-14728740728733227,0001,466
2002-06-13755755736738103,0001,476
2002-06-12723740717735173,0001,470
2002-06-11725735715724327,0001,448
2002-06-10775775735735276,0001,470
2002-06-07772783760765226,0001,530
2002-06-06786795772781213,0001,562
2002-06-05799799784785199,0001,570
2002-06-04771811771791245,0001,582
2002-06-03775784773777176,0001,554
2002-05-31775779765770211,0001,540
2002-05-30784784760780248,0001,560
2002-05-29797797783790180,0001,580
2002-05-28790804780799563,0001,598
2002-05-27760795755783988,0001,566
2002-05-248178447507502,350,0001,500
2002-05-23810812785805909,0001,610
2002-05-227908197898171,477,0001,634
2002-05-21760784757780823,0001,560
2002-05-20767768756761460,0001,522
2002-05-17753764751764620,0001,528
2002-05-16738756737750719,0001,500
2002-05-15739742733738201,0001,476
2002-05-14744747729729281,0001,458
2002-05-13735738725736267,0001,472
2002-05-10718735710734504,0001,468
2002-05-09717718710710193,0001,420
2002-05-08699710698707307,0001,414
2002-05-07700708692692184,0001,384
2002-05-02724731716718433,0001,436
2002-05-01694725694719447,0001,438
2002-04-30700703686694292,0001,388
2002-04-26730730700705290,0001,410
2002-04-25735735714735107,0001,470
2002-04-24738740736736127,0001,472
2002-04-23737744732736370,0001,472
2002-04-22720737714735242,0001,470
2002-04-19718718706714112,0001,428
2002-04-18727740718718331,0001,436
2002-04-17709730708718444,0001,436
2002-04-16691705689699308,0001,398
2002-04-15702703691697122,0001,394
2002-04-12701707698707188,0001,414
2002-04-11719719710711176,0001,422
2002-04-10704710698703191,0001,406
2002-04-09705711697697194,0001,394
2002-04-0870771470270868,0001,416
2002-04-05713720700707232,0001,414
2002-04-04700723700708450,0001,416
2002-04-03679700674700168,0001,400
2002-04-02677688670679283,0001,358
2002-04-0168968967067971,0001,358
2002-03-29696696675685188,0001,370
2002-03-28700700681681164,0001,362
2002-03-27673697668697295,0001,394
2002-03-26699700663690243,0001,380
2002-03-25710711700711266,0001,422
2002-03-22750750710720472,0001,440
2002-03-20730754730745745,0001,490
2002-03-19725730722730460,0001,460
2002-03-18728728717724504,0001,448
2002-03-157017237017211,089,0001,442
2002-03-14690699690699304,0001,398
2002-03-13707708695695276,0001,390
2002-03-12707713695709505,0001,418
2002-03-11707710699707690,0001,414
2002-03-08680705680704626,0001,408
2002-03-07670684668681400,0001,362
2002-03-06670680665667263,0001,334
2002-03-05690694675684249,0001,368
2002-03-04686697683689752,0001,378
2002-03-01678683670679364,0001,358
2002-02-28679684675676569,0001,352
2002-02-276546806546691,470,0001,338
2002-02-26664664637644417,0001,288
2002-02-256346656336651,201,0001,330
2002-02-22612630606628450,0001,256
2002-02-21608615598614227,0001,228
2002-02-2060560860460657,0001,212
2002-02-1961561560561293,0001,224
2002-02-1860561360161339,0001,226
2002-02-1561061260160795,0001,214
2002-02-14610619610615222,0001,230
2002-02-13614619601603207,0001,206
2002-02-12601614601614126,0001,228
2002-02-08586595585595113,0001,190
2002-02-07585594581586159,0001,172
2002-02-06582592582592152,0001,184
2002-02-05587594577586366,0001,172
2002-02-04589603589597314,0001,194
2002-02-01622634612619386,0001,238
2002-01-3162962961562098,0001,240
2002-01-30616630612629254,0001,258
2002-01-29620623616621132,0001,242
2002-01-28630630620628196,0001,256
2002-01-25631632622624219,0001,248
2002-01-24622631616623218,0001,246
2002-01-23618627612622123,0001,244
2002-01-22637637621625168,0001,250
2002-01-21631637630637134,0001,274
2002-01-18631634627634105,0001,268
2002-01-17630635629631266,0001,262
2002-01-16621637621631154,0001,262
2002-01-15632642625630363,0001,260
2002-01-11644644636639343,0001,278
2002-01-10634640630640200,0001,280
2002-01-09636639625634391,0001,268
2002-01-08645659639641433,0001,282
2002-01-076406606406501,191,0001,300
2002-01-04629635622630207,0001,260

分割・併合履歴 : [2018-09-26]1株→0.5株