6951 日本電子(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 750 | 760 | 732 | 745 | 479,000 | 1,490 |
| 2003-12-29 | 705 | 746 | 703 | 740 | 861,000 | 1,480 |
| 2003-12-26 | 685 | 703 | 675 | 699 | 542,000 | 1,398 |
| 2003-12-25 | 661 | 690 | 661 | 690 | 830,000 | 1,380 |
| 2003-12-24 | 692 | 696 | 662 | 671 | 1,096,000 | 1,342 |
| 2003-12-22 | 702 | 706 | 693 | 697 | 461,000 | 1,394 |
| 2003-12-19 | 712 | 722 | 700 | 707 | 454,000 | 1,414 |
| 2003-12-18 | 712 | 720 | 705 | 710 | 274,000 | 1,420 |
| 2003-12-17 | 734 | 750 | 702 | 710 | 391,000 | 1,420 |
| 2003-12-16 | 733 | 750 | 733 | 743 | 383,000 | 1,486 |
| 2003-12-15 | 753 | 773 | 735 | 773 | 603,000 | 1,546 |
| 2003-12-12 | 741 | 749 | 722 | 724 | 470,000 | 1,448 |
| 2003-12-11 | 700 | 721 | 690 | 721 | 626,000 | 1,442 |
| 2003-12-10 | 723 | 726 | 690 | 700 | 881,000 | 1,400 |
| 2003-12-09 | 753 | 760 | 731 | 736 | 454,000 | 1,472 |
| 2003-12-08 | 761 | 768 | 741 | 745 | 506,000 | 1,490 |
| 2003-12-05 | 792 | 797 | 774 | 777 | 367,000 | 1,554 |
| 2003-12-04 | 800 | 810 | 790 | 794 | 355,000 | 1,588 |
| 2003-12-03 | 790 | 795 | 778 | 791 | 282,000 | 1,582 |
| 2003-12-02 | 820 | 820 | 795 | 797 | 370,000 | 1,594 |
| 2003-12-01 | 768 | 816 | 750 | 806 | 533,000 | 1,612 |
| 2003-11-28 | 815 | 816 | 792 | 798 | 406,000 | 1,596 |
| 2003-11-27 | 828 | 828 | 809 | 819 | 789,000 | 1,638 |
| 2003-11-26 | 775 | 816 | 761 | 811 | 890,000 | 1,622 |
| 2003-11-25 | 791 | 791 | 771 | 773 | 528,000 | 1,546 |
| 2003-11-21 | 726 | 784 | 721 | 761 | 935,000 | 1,522 |
| 2003-11-20 | 737 | 744 | 721 | 737 | 635,000 | 1,474 |
| 2003-11-19 | 720 | 726 | 700 | 708 | 879,000 | 1,416 |
| 2003-11-18 | 684 | 752 | 684 | 735 | 1,639,000 | 1,470 |
| 2003-11-17 | 770 | 789 | 726 | 734 | 1,497,000 | 1,468 |
| 2003-11-14 | 860 | 865 | 816 | 823 | 1,057,000 | 1,646 |
| 2003-11-13 | 865 | 883 | 850 | 870 | 976,000 | 1,740 |
| 2003-11-12 | 814 | 883 | 805 | 830 | 1,189,000 | 1,660 |
| 2003-11-11 | 818 | 825 | 753 | 824 | 2,156,000 | 1,648 |
| 2003-11-10 | 912 | 920 | 853 | 853 | 792,000 | 1,706 |
| 2003-11-07 | 924 | 950 | 875 | 906 | 1,566,000 | 1,812 |
| 2003-11-06 | 947 | 975 | 915 | 934 | 1,727,000 | 1,868 |
| 2003-11-05 | 1,009 | 1,020 | 975 | 977 | 1,277,000 | 1,954 |
| 2003-11-04 | 1,050 | 1,069 | 1,003 | 1,029 | 1,292,000 | 2,058 |
| 2003-10-31 | 1,070 | 1,084 | 1,001 | 1,030 | 1,369,000 | 2,060 |
| 2003-10-30 | 1,070 | 1,115 | 1,050 | 1,088 | 1,656,000 | 2,176 |
| 2003-10-29 | 1,128 | 1,135 | 1,065 | 1,091 | 2,180,000 | 2,182 |
| 2003-10-28 | 1,139 | 1,169 | 1,081 | 1,110 | 4,581,000 | 2,220 |
| 2003-10-27 | 985 | 1,075 | 985 | 1,075 | 2,458,000 | 2,150 |
| 2003-10-24 | 990 | 1,021 | 945 | 975 | 2,605,000 | 1,950 |
| 2003-10-23 | 958 | 997 | 907 | 924 | 2,729,000 | 1,848 |
| 2003-10-22 | 1,020 | 1,149 | 1,000 | 1,008 | 9,880,000 | 2,016 |
| 2003-10-21 | 1,000 | 1,000 | 953 | 1,000 | 6,621,000 | 2,000 |
| 2003-10-20 | 810 | 900 | 810 | 900 | 3,615,000 | 1,800 |
| 2003-10-17 | 783 | 800 | 777 | 800 | 1,431,000 | 1,600 |
| 2003-10-16 | 828 | 828 | 796 | 799 | 1,380,000 | 1,598 |
| 2003-10-15 | 791 | 847 | 760 | 825 | 4,651,000 | 1,650 |
| 2003-10-14 | 848 | 876 | 805 | 807 | 3,182,000 | 1,614 |
| 2003-10-10 | 840 | 900 | 834 | 850 | 5,036,000 | 1,700 |
| 2003-10-09 | 873 | 952 | 870 | 892 | 12,397,000 | 1,784 |
| 2003-10-08 | 818 | 852 | 785 | 852 | 26,105,000 | 1,704 |
| 2003-10-07 | 752 | 752 | 752 | 752 | 869,000 | 1,504 |
| 2003-10-06 | 652 | 652 | 652 | 652 | 552,000 | 1,304 |
| 2003-10-03 | 552 | 552 | 552 | 552 | 603,000 | 1,104 |
| 2003-10-02 | 472 | 472 | 472 | 472 | 129,000 | 944 |
| 2003-10-01 | 390 | 395 | 390 | 392 | 70,000 | 784 |
| 2003-09-30 | 397 | 400 | 393 | 393 | 130,000 | 786 |
| 2003-09-29 | 405 | 409 | 393 | 396 | 118,000 | 792 |
| 2003-09-26 | 390 | 398 | 388 | 398 | 216,000 | 796 |
| 2003-09-25 | 400 | 400 | 385 | 385 | 313,000 | 770 |
| 2003-09-24 | 417 | 423 | 402 | 403 | 305,000 | 806 |
| 2003-09-22 | 434 | 434 | 410 | 417 | 227,000 | 834 |
| 2003-09-19 | 440 | 440 | 431 | 434 | 173,000 | 868 |
| 2003-09-18 | 435 | 436 | 428 | 432 | 223,000 | 864 |
| 2003-09-17 | 445 | 445 | 435 | 435 | 120,000 | 870 |
| 2003-09-16 | 432 | 440 | 431 | 435 | 123,000 | 870 |
| 2003-09-12 | 429 | 435 | 426 | 433 | 193,000 | 866 |
| 2003-09-11 | 434 | 436 | 426 | 428 | 148,000 | 856 |
| 2003-09-10 | 437 | 438 | 429 | 434 | 157,000 | 868 |
| 2003-09-09 | 437 | 442 | 434 | 437 | 215,000 | 874 |
| 2003-09-08 | 429 | 435 | 422 | 432 | 132,000 | 864 |
| 2003-09-05 | 435 | 439 | 423 | 429 | 166,000 | 858 |
| 2003-09-04 | 450 | 450 | 438 | 438 | 235,000 | 876 |
| 2003-09-03 | 450 | 450 | 441 | 450 | 380,000 | 900 |
| 2003-09-02 | 456 | 456 | 435 | 440 | 548,000 | 880 |
| 2003-09-01 | 426 | 459 | 422 | 458 | 1,487,000 | 916 |
| 2003-08-29 | 403 | 405 | 401 | 402 | 98,000 | 804 |
| 2003-08-28 | 400 | 403 | 398 | 401 | 116,000 | 802 |
| 2003-08-27 | 402 | 404 | 399 | 400 | 155,000 | 800 |
| 2003-08-26 | 405 | 405 | 397 | 402 | 167,000 | 804 |
| 2003-08-25 | 391 | 403 | 391 | 401 | 170,000 | 802 |
| 2003-08-22 | 403 | 403 | 393 | 396 | 206,000 | 792 |
| 2003-08-21 | 403 | 405 | 398 | 401 | 210,000 | 802 |
| 2003-08-20 | 403 | 407 | 402 | 403 | 251,000 | 806 |
| 2003-08-19 | 399 | 409 | 399 | 405 | 413,000 | 810 |
| 2003-08-18 | 388 | 395 | 388 | 394 | 244,000 | 788 |
| 2003-08-15 | 385 | 389 | 381 | 385 | 159,000 | 770 |
| 2003-08-14 | 385 | 385 | 377 | 381 | 260,000 | 762 |
| 2003-08-13 | 376 | 384 | 373 | 384 | 160,000 | 768 |
| 2003-08-12 | 375 | 376 | 370 | 371 | 78,000 | 742 |
| 2003-08-11 | 363 | 371 | 363 | 369 | 45,000 | 738 |
| 2003-08-08 | 359 | 369 | 359 | 363 | 120,000 | 726 |
| 2003-08-07 | 362 | 365 | 360 | 360 | 75,000 | 720 |
| 2003-08-06 | 363 | 365 | 360 | 360 | 77,000 | 720 |
| 2003-08-05 | 369 | 371 | 368 | 370 | 130,000 | 740 |
| 2003-08-04 | 375 | 376 | 370 | 373 | 147,000 | 746 |
| 2003-08-01 | 384 | 386 | 381 | 381 | 196,000 | 762 |
| 2003-07-31 | 383 | 383 | 373 | 378 | 213,000 | 756 |
| 2003-07-30 | 390 | 394 | 385 | 388 | 178,000 | 776 |
| 2003-07-29 | 387 | 396 | 385 | 388 | 249,000 | 776 |
| 2003-07-28 | 384 | 388 | 381 | 383 | 121,000 | 766 |
| 2003-07-25 | 378 | 378 | 372 | 374 | 113,000 | 748 |
| 2003-07-24 | 376 | 380 | 372 | 378 | 126,000 | 756 |
| 2003-07-23 | 375 | 379 | 370 | 374 | 223,000 | 748 |
| 2003-07-22 | 370 | 372 | 366 | 368 | 176,000 | 736 |
| 2003-07-18 | 355 | 370 | 350 | 368 | 239,000 | 736 |
| 2003-07-17 | 375 | 375 | 356 | 360 | 420,000 | 720 |
| 2003-07-16 | 393 | 393 | 379 | 380 | 313,000 | 760 |
| 2003-07-15 | 395 | 398 | 382 | 390 | 548,000 | 780 |
| 2003-07-14 | 391 | 393 | 380 | 392 | 513,000 | 784 |
| 2003-07-11 | 400 | 401 | 391 | 393 | 380,000 | 786 |
| 2003-07-10 | 410 | 410 | 402 | 405 | 336,000 | 810 |
| 2003-07-09 | 416 | 418 | 403 | 411 | 343,000 | 822 |
| 2003-07-08 | 410 | 422 | 406 | 420 | 834,000 | 840 |
| 2003-07-07 | 394 | 404 | 392 | 399 | 498,000 | 798 |
| 2003-07-04 | 380 | 389 | 376 | 387 | 246,000 | 774 |
| 2003-07-03 | 404 | 405 | 382 | 384 | 607,000 | 768 |
| 2003-07-02 | 397 | 403 | 395 | 398 | 541,000 | 796 |
| 2003-07-01 | 385 | 395 | 380 | 387 | 531,000 | 774 |
| 2003-06-30 | 377 | 383 | 373 | 383 | 249,000 | 766 |
| 2003-06-27 | 369 | 375 | 368 | 372 | 273,000 | 744 |
| 2003-06-26 | 368 | 369 | 361 | 365 | 296,000 | 730 |
| 2003-06-25 | 366 | 370 | 364 | 367 | 145,000 | 734 |
| 2003-06-24 | 374 | 376 | 366 | 367 | 247,000 | 734 |
| 2003-06-23 | 379 | 380 | 377 | 377 | 170,000 | 754 |
| 2003-06-20 | 373 | 378 | 371 | 378 | 205,000 | 756 |
| 2003-06-19 | 379 | 382 | 374 | 378 | 670,000 | 756 |
| 2003-06-18 | 368 | 378 | 368 | 374 | 335,000 | 748 |
| 2003-06-17 | 369 | 373 | 365 | 367 | 313,000 | 734 |
| 2003-06-16 | 362 | 364 | 356 | 361 | 288,000 | 722 |
| 2003-06-13 | 365 | 369 | 362 | 365 | 402,000 | 730 |
| 2003-06-12 | 384 | 385 | 373 | 374 | 269,000 | 748 |
| 2003-06-11 | 384 | 387 | 379 | 383 | 416,000 | 766 |
| 2003-06-10 | 380 | 381 | 375 | 379 | 249,000 | 758 |
| 2003-06-09 | 368 | 386 | 368 | 383 | 677,000 | 766 |
| 2003-06-06 | 365 | 371 | 363 | 371 | 254,000 | 742 |
| 2003-06-05 | 366 | 368 | 360 | 363 | 241,000 | 726 |
| 2003-06-04 | 368 | 375 | 358 | 366 | 438,000 | 732 |
| 2003-06-03 | 353 | 369 | 353 | 367 | 837,000 | 734 |
| 2003-06-02 | 349 | 353 | 347 | 350 | 456,000 | 700 |
| 2003-05-30 | 340 | 351 | 340 | 344 | 273,000 | 688 |
| 2003-05-29 | 341 | 343 | 335 | 339 | 174,000 | 678 |
| 2003-05-28 | 344 | 344 | 337 | 338 | 237,000 | 676 |
| 2003-05-27 | 348 | 350 | 337 | 339 | 181,000 | 678 |
| 2003-05-26 | 349 | 353 | 346 | 351 | 520,000 | 702 |
| 2003-05-23 | 333 | 345 | 331 | 344 | 437,000 | 688 |
| 2003-05-22 | 319 | 323 | 318 | 321 | 137,000 | 642 |
| 2003-05-21 | 321 | 324 | 318 | 319 | 217,000 | 638 |
| 2003-05-20 | 321 | 328 | 321 | 328 | 165,000 | 656 |
| 2003-05-19 | 323 | 328 | 323 | 328 | 136,000 | 656 |
| 2003-05-16 | 340 | 340 | 329 | 335 | 397,000 | 670 |
| 2003-05-15 | 349 | 349 | 336 | 339 | 581,000 | 678 |
| 2003-05-14 | 330 | 343 | 329 | 341 | 1,072,000 | 682 |
| 2003-05-13 | 321 | 326 | 318 | 325 | 609,000 | 650 |
| 2003-05-12 | 303 | 313 | 303 | 312 | 467,000 | 624 |
| 2003-05-09 | 300 | 303 | 298 | 300 | 147,000 | 600 |
| 2003-05-08 | 300 | 301 | 299 | 300 | 193,000 | 600 |
| 2003-05-07 | 304 | 306 | 299 | 301 | 247,000 | 602 |
| 2003-05-06 | 303 | 303 | 300 | 301 | 298,000 | 602 |
| 2003-05-02 | 298 | 298 | 293 | 295 | 86,000 | 590 |
| 2003-05-01 | 296 | 296 | 291 | 296 | 164,000 | 592 |
| 2003-04-30 | 292 | 294 | 289 | 290 | 118,000 | 580 |
| 2003-04-28 | 289 | 289 | 284 | 287 | 168,000 | 574 |
| 2003-04-25 | 295 | 296 | 290 | 290 | 247,000 | 580 |
| 2003-04-24 | 292 | 295 | 292 | 292 | 320,000 | 584 |
| 2003-04-23 | 301 | 304 | 287 | 287 | 814,000 | 574 |
| 2003-04-22 | 331 | 335 | 297 | 300 | 930,000 | 600 |
| 2003-04-21 | 322 | 326 | 315 | 326 | 451,000 | 652 |
| 2003-04-18 | 315 | 315 | 308 | 312 | 249,000 | 624 |
| 2003-04-17 | 310 | 310 | 305 | 310 | 151,000 | 620 |
| 2003-04-16 | 318 | 322 | 309 | 311 | 292,000 | 622 |
| 2003-04-15 | 305 | 313 | 305 | 313 | 252,000 | 626 |
| 2003-04-14 | 315 | 319 | 302 | 303 | 209,000 | 606 |
| 2003-04-11 | 328 | 329 | 315 | 319 | 160,000 | 638 |
| 2003-04-10 | 333 | 334 | 326 | 329 | 160,000 | 658 |
| 2003-04-09 | 343 | 345 | 333 | 336 | 153,000 | 672 |
| 2003-04-08 | 345 | 346 | 339 | 342 | 124,000 | 684 |
| 2003-04-07 | 342 | 342 | 337 | 342 | 69,000 | 684 |
| 2003-04-04 | 340 | 340 | 335 | 337 | 193,000 | 674 |
| 2003-04-03 | 342 | 343 | 335 | 335 | 115,000 | 670 |
| 2003-04-02 | 348 | 348 | 335 | 335 | 93,000 | 670 |
| 2003-04-01 | 354 | 354 | 335 | 342 | 137,000 | 684 |
| 2003-03-31 | 361 | 363 | 350 | 351 | 134,000 | 702 |
| 2003-03-28 | 371 | 375 | 353 | 360 | 151,000 | 720 |
| 2003-03-27 | 373 | 376 | 372 | 376 | 55,000 | 752 |
| 2003-03-26 | 376 | 376 | 369 | 373 | 63,000 | 746 |
| 2003-03-25 | 375 | 375 | 366 | 373 | 151,000 | 746 |
| 2003-03-24 | 365 | 375 | 364 | 375 | 130,000 | 750 |
| 2003-03-20 | 353 | 363 | 351 | 355 | 188,000 | 710 |
| 2003-03-19 | 357 | 357 | 340 | 350 | 114,000 | 700 |
| 2003-03-18 | 355 | 365 | 345 | 355 | 375,000 | 710 |
| 2003-03-17 | 363 | 365 | 350 | 350 | 181,000 | 700 |
| 2003-03-14 | 367 | 379 | 363 | 365 | 274,000 | 730 |
| 2003-03-13 | 371 | 372 | 362 | 363 | 124,000 | 726 |
| 2003-03-12 | 374 | 377 | 371 | 371 | 90,000 | 742 |
| 2003-03-11 | 370 | 373 | 366 | 373 | 101,000 | 746 |
| 2003-03-10 | 383 | 383 | 374 | 374 | 323,000 | 748 |
| 2003-03-07 | 397 | 397 | 383 | 384 | 134,000 | 768 |
| 2003-03-06 | 402 | 402 | 399 | 399 | 148,000 | 798 |
| 2003-03-05 | 404 | 405 | 399 | 402 | 172,000 | 804 |
| 2003-03-04 | 405 | 405 | 400 | 404 | 97,000 | 808 |
| 2003-03-03 | 398 | 407 | 397 | 403 | 174,000 | 806 |
| 2003-02-28 | 403 | 403 | 396 | 396 | 75,000 | 792 |
| 2003-02-27 | 401 | 401 | 390 | 397 | 246,000 | 794 |
| 2003-02-26 | 401 | 408 | 400 | 401 | 132,000 | 802 |
| 2003-02-25 | 408 | 408 | 398 | 399 | 276,000 | 798 |
| 2003-02-24 | 413 | 415 | 406 | 406 | 192,000 | 812 |
| 2003-02-21 | 422 | 422 | 405 | 408 | 308,000 | 816 |
| 2003-02-20 | 428 | 428 | 418 | 419 | 179,000 | 838 |
| 2003-02-19 | 425 | 431 | 418 | 431 | 288,000 | 862 |
| 2003-02-18 | 430 | 430 | 422 | 425 | 136,000 | 850 |
| 2003-02-17 | 430 | 431 | 425 | 426 | 309,000 | 852 |
| 2003-02-14 | 425 | 427 | 419 | 420 | 187,000 | 840 |
| 2003-02-13 | 430 | 430 | 426 | 427 | 129,000 | 854 |
| 2003-02-12 | 425 | 431 | 422 | 428 | 235,000 | 856 |
| 2003-02-10 | 421 | 424 | 418 | 420 | 151,000 | 840 |
| 2003-02-07 | 421 | 425 | 418 | 422 | 162,000 | 844 |
| 2003-02-06 | 434 | 434 | 421 | 426 | 135,000 | 852 |
| 2003-02-05 | 421 | 429 | 421 | 429 | 441,000 | 858 |
| 2003-02-04 | 423 | 425 | 417 | 419 | 386,000 | 838 |
| 2003-02-03 | 422 | 426 | 417 | 418 | 333,000 | 836 |
| 2003-01-31 | 423 | 424 | 413 | 417 | 357,000 | 834 |
| 2003-01-30 | 439 | 441 | 428 | 428 | 245,000 | 856 |
| 2003-01-29 | 447 | 447 | 439 | 440 | 82,000 | 880 |
| 2003-01-28 | 455 | 455 | 445 | 446 | 149,000 | 892 |
| 2003-01-27 | 470 | 470 | 460 | 460 | 177,000 | 920 |
| 2003-01-24 | 470 | 476 | 466 | 471 | 373,000 | 942 |
| 2003-01-23 | 450 | 464 | 440 | 456 | 320,000 | 912 |
| 2003-01-22 | 454 | 454 | 444 | 445 | 174,000 | 890 |
| 2003-01-21 | 436 | 444 | 435 | 444 | 147,000 | 888 |
| 2003-01-20 | 435 | 438 | 430 | 436 | 248,000 | 872 |
| 2003-01-17 | 428 | 438 | 426 | 434 | 162,000 | 868 |
| 2003-01-16 | 432 | 432 | 426 | 427 | 80,000 | 854 |
| 2003-01-15 | 439 | 439 | 426 | 433 | 189,000 | 866 |
| 2003-01-14 | 430 | 440 | 428 | 434 | 139,000 | 868 |
| 2003-01-10 | 426 | 430 | 421 | 429 | 120,000 | 858 |
| 2003-01-09 | 431 | 431 | 422 | 426 | 118,000 | 852 |
| 2003-01-08 | 434 | 439 | 431 | 433 | 104,000 | 866 |
| 2003-01-07 | 440 | 444 | 430 | 434 | 170,000 | 868 |
| 2003-01-06 | 435 | 444 | 435 | 440 | 110,000 | 880 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
