6967 新光電気工業(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	1,670	1,673	1,640	1,667	27,300	555.67
2002-12-27	1,685	1,685	1,653	1,669	34,600	556.33
2002-12-26	1,639	1,660	1,616	1,655	25,200	551.67
2002-12-25	1,610	1,650	1,610	1,617	22,200	539
2002-12-24	1,590	1,630	1,589	1,608	84,400	536
2002-12-20	1,604	1,604	1,584	1,590	93,300	530
2002-12-19	1,550	1,619	1,536	1,619	32,400	539.67
2002-12-18	1,600	1,600	1,567	1,575	40,600	525
2002-12-17	1,605	1,645	1,601	1,611	47,400	537
2002-12-16	1,560	1,607	1,560	1,588	24,600	529.33
2002-12-13	1,662	1,692	1,634	1,647	147,500	549
2002-12-12	1,720	1,720	1,690	1,692	56,300	564
2002-12-11	1,750	1,755	1,725	1,725	81,800	575
2002-12-10	1,795	1,795	1,735	1,745	49,000	581.67
2002-12-09	1,771	1,800	1,753	1,765	49,800	588.33
2002-12-06	1,750	1,807	1,750	1,800	166,000	600
2002-12-05	1,780	1,790	1,746	1,777	109,100	592.33
2002-12-04	1,820	1,820	1,774	1,792	92,900	597.33
2002-12-03	1,880	1,931	1,879	1,881	112,400	627
2002-12-02	1,920	1,920	1,848	1,850	198,700	616.67
2002-11-29	1,810	1,904	1,780	1,890	107,800	630
2002-11-28	1,740	1,817	1,740	1,802	156,500	600.67
2002-11-27	1,680	1,720	1,670	1,710	106,000	570
2002-11-26	1,721	1,721	1,682	1,692	128,000	564
2002-11-25	1,660	1,720	1,660	1,720	197,100	573.33
2002-11-22	1,670	1,670	1,611	1,657	123,700	552.33
2002-11-21	1,525	1,608	1,525	1,608	216,600	536
2002-11-20	1,520	1,542	1,510	1,541	118,900	513.67
2002-11-19	1,486	1,504	1,480	1,498	62,300	499.33
2002-11-18	1,600	1,601	1,515	1,516	74,100	505.33
2002-11-15	1,467	1,580	1,467	1,575	193,100	525
2002-11-14	1,501	1,512	1,435	1,435	166,500	478.33
2002-11-13	1,586	1,590	1,471	1,481	147,000	493.67
2002-11-12	1,587	1,649	1,570	1,583	68,700	527.67
2002-11-11	1,639	1,670	1,605	1,605	75,300	535
2002-11-08	1,750	1,750	1,690	1,698	153,900	566
2002-11-07	1,751	1,760	1,737	1,756	102,100	585.33
2002-11-06	1,722	1,771	1,722	1,756	350,200	585.33
2002-11-05	1,667	1,738	1,640	1,710	194,700	570
2002-11-01	1,635	1,666	1,600	1,607	84,600	535.67
2002-10-31	1,660	1,716	1,636	1,636	55,800	545.33
2002-10-30	1,650	1,695	1,650	1,682	66,300	560.67
2002-10-29	1,659	1,691	1,658	1,658	108,200	552.67
2002-10-28	1,699	1,699	1,658	1,668	67,100	556
2002-10-25	1,622	1,679	1,622	1,669	85,200	556.33
2002-10-24	1,724	1,726	1,655	1,675	46,100	558.33
2002-10-23	1,679	1,738	1,657	1,724	98,400	574.67
2002-10-22	1,749	1,749	1,679	1,679	47,900	559.67
2002-10-21	1,812	1,812	1,731	1,734	43,400	578
2002-10-18	1,737	1,762	1,737	1,752	92,400	584
2002-10-17	1,712	1,732	1,700	1,702	87,800	567.33
2002-10-16	1,785	1,804	1,729	1,729	141,200	576.33
2002-10-15	1,750	1,790	1,750	1,785	73,700	595
2002-10-11	1,611	1,741	1,611	1,720	149,500	573.33
2002-10-10	1,643	1,643	1,525	1,591	94,800	530.33
2002-10-09	1,688	1,688	1,620	1,644	75,700	548
2002-10-08	1,709	1,750	1,670	1,688	106,400	562.67
2002-10-07	1,725	1,740	1,705	1,710	142,300	570
2002-10-04	1,780	1,838	1,760	1,815	104,400	605
2002-10-03	1,906	1,919	1,860	1,868	118,200	622.67
2002-10-02	1,978	2,010	1,918	1,918	38,600	639.33
2002-10-01	1,960	1,970	1,945	1,964	37,600	654.67
2002-09-30	2,000	2,020	1,980	1,990	51,700	663.33
2002-09-27	2,000	2,030	1,982	2,020	57,700	673.33
2002-09-26	1,980	2,000	1,955	1,955	46,600	651.67
2002-09-25	1,910	1,970	1,910	1,955	66,100	651.67
2002-09-24	1,969	1,980	1,900	1,980	113,200	660
2002-09-20	1,950	2,035	1,950	1,999	81,700	666.33
2002-09-19	2,055	2,095	2,000	2,010	44,500	670
2002-09-18	2,010	2,025	1,972	2,020	79,200	673.33
2002-09-17	1,960	2,055	1,960	2,050	79,400	683.33
2002-09-13	1,970	1,980	1,944	1,957	267,000	652.33
2002-09-12	2,085	2,085	2,000	2,050	71,800	683.33
2002-09-11	1,990	2,070	1,990	2,065	87,000	688.33
2002-09-10	2,035	2,045	1,990	1,994	198,000	664.67
2002-09-09	1,995	2,060	1,995	2,025	113,700	675
2002-09-06	1,915	1,970	1,915	1,965	112,400	655
2002-09-05	2,000	2,040	1,995	2,015	103,900	671.67
2002-09-04	1,980	1,986	1,950	1,963	144,200	654.33
2002-09-03	2,000	2,005	1,986	1,986	260,100	662
2002-09-02	2,085	2,085	2,035	2,035	56,100	678.33
2002-08-30	2,090	2,090	2,045	2,085	82,900	695
2002-08-29	2,085	2,125	2,060	2,070	104,400	690
2002-08-28	2,200	2,210	2,130	2,145	113,700	715
2002-08-27	2,290	2,290	2,230	2,230	64,800	743.33
2002-08-26	2,320	2,340	2,230	2,250	187,900	750
2002-08-23	2,300	2,360	2,300	2,330	92,700	776.67
2002-08-22	2,250	2,340	2,220	2,320	76,700	773.33
2002-08-21	2,200	2,260	2,190	2,250	72,700	750
2002-08-20	2,220	2,220	2,165	2,190	146,300	730
2002-08-19	2,250	2,250	2,170	2,180	98,600	726.67
2002-08-16	2,180	2,230	2,170	2,210	134,000	736.67
2002-08-15	2,235	2,270	2,195	2,220	104,700	740
2002-08-14	2,185	2,220	2,180	2,220	80,400	740
2002-08-13	2,170	2,235	2,170	2,205	69,300	735
2002-08-12	2,190	2,290	2,180	2,290	79,700	763.33
2002-08-09	2,275	2,275	2,195	2,230	105,800	743.33
2002-08-08	2,260	2,310	2,130	2,155	267,200	718.33
2002-08-07	2,140	2,265	2,140	2,220	353,700	740
2002-08-06	2,005	2,070	1,995	2,060	299,200	686.67
2002-08-05	2,010	2,060	1,991	2,000	191,600	666.67
2002-08-02	2,100	2,110	2,060	2,060	205,800	686.67
2002-08-01	2,255	2,295	2,125	2,165	203,000	721.67
2002-07-31	2,310	2,350	2,255	2,350	63,800	783.33
2002-07-30	2,310	2,330	2,280	2,330	83,100	776.67
2002-07-29	2,205	2,250	2,175	2,180	164,500	726.67
2002-07-26	2,300	2,300	2,130	2,165	123,500	721.67
2002-07-25	2,355	2,400	2,300	2,300	109,400	766.67
2002-07-24	2,380	2,380	2,305	2,310	51,300	770
2002-07-23	2,370	2,385	2,300	2,370	224,100	790
2002-07-22	2,390	2,460	2,375	2,380	125,400	793.33
2002-07-19	2,550	2,550	2,455	2,470	110,200	823.33
2002-07-18	2,500	2,665	2,485	2,665	169,200	888.33
2002-07-17	2,440	2,480	2,400	2,480	93,500	826.67
2002-07-16	2,420	2,510	2,420	2,460	105,800	820
2002-07-15	2,505	2,515	2,450	2,475	122,700	825
2002-07-12	2,555	2,595	2,530	2,535	82,600	845
2002-07-11	2,575	2,580	2,545	2,550	72,800	850
2002-07-10	2,620	2,625	2,585	2,585	107,000	861.67
2002-07-09	2,610	2,670	2,600	2,670	124,800	890
2002-07-08	2,695	2,700	2,640	2,690	97,100	896.67
2002-07-05	2,585	2,640	2,585	2,615	104,900	871.67
2002-07-04	2,740	2,740	2,585	2,600	117,000	866.67
2002-07-03	2,625	2,685	2,590	2,665	88,800	888.33
2002-07-02	2,625	2,640	2,575	2,625	138,900	875
2002-07-01	2,700	2,740	2,655	2,665	209,100	888.33
2002-06-28	2,700	2,770	2,700	2,725	227,700	908.33
2002-06-27	2,710	2,780	2,690	2,690	116,100	896.67
2002-06-26	2,720	2,765	2,690	2,710	97,800	903.33
2002-06-25	2,800	2,860	2,790	2,820	138,500	940
2002-06-24	2,650	2,800	2,650	2,800	100,700	933.33
2002-06-21	2,760	2,800	2,730	2,740	86,100	913.33
2002-06-20	2,720	2,865	2,685	2,855	105,000	951.67
2002-06-19	2,930	2,930	2,760	2,760	171,900	920
2002-06-18	2,880	2,950	2,860	2,930	179,300	976.67
2002-06-17	2,800	2,825	2,730	2,800	79,400	933.33
2002-06-14	2,840	2,870	2,830	2,850	226,200	950
2002-06-13	2,850	2,850	2,790	2,790	118,300	930
2002-06-12	2,825	2,830	2,800	2,800	64,200	933.33
2002-06-11	2,875	2,880	2,835	2,865	119,300	955
2002-06-10	2,775	2,815	2,775	2,795	149,600	931.67
2002-06-07	2,800	2,810	2,735	2,775	225,500	925
2002-06-06	2,900	2,905	2,850	2,855	91,100	951.67
2002-06-05	2,885	2,885	2,850	2,850	81,700	950
2002-06-04	2,950	2,955	2,840	2,845	143,200	948.33
2002-06-03	2,930	2,965	2,900	2,955	156,600	985
2002-05-31	2,905	2,905	2,870	2,870	103,500	956.67
2002-05-30	2,945	2,945	2,835	2,885	161,100	961.67
2002-05-29	2,970	2,970	2,945	2,965	105,400	988.33
2002-05-28	3,000	3,000	2,965	2,970	75,400	990
2002-05-27	2,965	3,010	2,960	2,980	155,100	993.33
2002-05-24	3,020	3,040	2,950	2,965	162,700	988.33
2002-05-23	3,110	3,130	2,995	3,000	260,200	1,000
2002-05-22	3,090	3,160	3,060	3,110	243,500	1,036.67
2002-05-21	3,110	3,110	3,010	3,090	196,300	1,030
2002-05-20	3,180	3,190	3,070	3,110	301,000	1,036.67
2002-05-17	3,250	3,280	3,180	3,180	295,800	1,060
2002-05-16	3,290	3,320	3,250	3,300	126,400	1,100
2002-05-15	3,300	3,320	3,230	3,250	185,300	1,083.33
2002-05-14	3,370	3,370	3,240	3,250	147,600	1,083.33
2002-05-13	3,400	3,400	3,240	3,270	90,400	1,090
2002-05-10	3,340	3,410	3,320	3,410	121,200	1,136.67
2002-05-09	3,290	3,340	3,270	3,320	92,300	1,106.67
2002-05-08	3,200	3,280	3,170	3,190	221,000	1,063.33
2002-05-07	3,400	3,400	3,150	3,220	208,400	1,073.33
2002-05-02	3,450	3,500	3,400	3,440	59,500	1,146.67
2002-05-01	3,440	3,530	3,440	3,490	36,200	1,163.33
2002-04-30	3,600	3,600	3,470	3,490	65,700	1,163.33
2002-04-26	3,650	3,700	3,570	3,600	366,900	1,200
2002-04-25	3,580	3,590	3,500	3,550	88,000	1,183.33
2002-04-24	3,540	3,590	3,500	3,590	148,100	1,196.67
2002-04-23	3,530	3,540	3,490	3,540	82,300	1,180
2002-04-22	3,500	3,530	3,450	3,480	121,500	1,160
2002-04-19	3,430	3,450	3,380	3,440	131,700	1,146.67
2002-04-18	3,470	3,510	3,400	3,480	199,000	1,160
2002-04-17	3,500	3,540	3,430	3,470	95,900	1,156.67
2002-04-16	3,400	3,430	3,330	3,420	82,200	1,140
2002-04-15	3,250	3,390	3,240	3,390	55,800	1,130
2002-04-12	3,330	3,360	3,250	3,300	144,600	1,100
2002-04-11	3,400	3,470	3,390	3,410	87,000	1,136.67
2002-04-10	3,340	3,410	3,340	3,390	82,700	1,130
2002-04-09	3,410	3,490	3,350	3,390	97,900	1,130
2002-04-08	3,540	3,560	3,500	3,560	68,400	1,186.67
2002-04-05	3,600	3,600	3,490	3,560	119,400	1,186.67
2002-04-04	3,500	3,590	3,450	3,580	131,600	1,193.33
2002-04-03	3,310	3,540	3,310	3,540	144,900	1,180
2002-04-02	3,310	3,410	3,310	3,380	71,800	1,126.67
2002-04-01	3,500	3,500	3,310	3,310	82,900	1,103.33
2002-03-29	3,500	3,510	3,380	3,400	100,000	1,133.33
2002-03-28	3,420	3,500	3,370	3,500	121,500	1,166.67
2002-03-27	3,290	3,340	3,290	3,320	74,900	1,106.67
2002-03-26	3,360	3,360	3,280	3,290	80,500	1,096.67
2002-03-25	3,390	3,390	3,300	3,350	72,700	1,116.67
2002-03-22	3,400	3,450	3,380	3,390	58,000	1,130
2002-03-20	3,500	3,550	3,490	3,530	199,900	1,176.67
2002-03-19	3,400	3,470	3,360	3,470	109,200	1,156.67
2002-03-18	3,440	3,440	3,300	3,300	94,700	1,100
2002-03-15	3,320	3,400	3,300	3,340	160,400	1,113.33
2002-03-14	3,210	3,300	3,160	3,200	150,000	1,066.67
2002-03-13	3,320	3,350	3,150	3,160	304,100	1,053.33
2002-03-12	3,420	3,450	3,320	3,320	188,500	1,106.67
2002-03-11	3,550	3,600	3,450	3,470	102,000	1,156.67
2002-03-08	3,660	3,660	3,510	3,600	230,800	1,200
2002-03-07	3,500	3,620	3,410	3,610	272,200	1,203.33
2002-03-06	3,400	3,560	3,290	3,330	229,100	1,110
2002-03-05	3,600	3,630	3,300	3,300	202,200	1,100
2002-03-04	3,500	3,600	3,490	3,590	256,500	1,196.67
2002-03-01	3,400	3,490	3,380	3,460	193,200	1,153.33
2002-02-28	3,500	3,530	3,280	3,370	339,300	1,123.33
2002-02-27	3,330	3,370	3,310	3,350	127,300	1,116.67
2002-02-26	3,350	3,360	3,260	3,310	71,000	1,103.33
2002-02-25	3,300	3,340	3,200	3,220	48,700	1,073.33
2002-02-22	3,300	3,380	3,240	3,350	125,500	1,116.67
2002-02-21	3,260	3,370	3,220	3,370	178,800	1,123.33
2002-02-20	3,090	3,200	3,050	3,170	151,200	1,056.67
2002-02-19	3,300	3,300	3,140	3,190	157,200	1,063.33
2002-02-18	3,280	3,370	3,260	3,350	276,600	1,116.67
2002-02-15	3,130	3,200	3,100	3,180	170,000	1,060
2002-02-14	3,200	3,260	3,190	3,220	159,300	1,073.33
2002-02-13	3,180	3,190	3,100	3,140	204,500	1,046.67
2002-02-12	3,150	3,170	3,120	3,170	105,900	1,056.67
2002-02-08	3,000	3,060	2,990	3,030	142,300	1,010
2002-02-07	3,010	3,080	2,970	2,995	233,400	998.33
2002-02-06	2,950	3,010	2,910	3,010	198,700	1,003.33
2002-02-05	2,860	2,925	2,840	2,900	166,400	966.67
2002-02-04	2,940	2,970	2,820	2,860	178,900	953.33
2002-02-01	3,000	3,060	2,955	2,980	309,500	993.33
2002-01-31	2,860	2,985	2,860	2,955	278,300	985
2002-01-30	2,855	2,885	2,765	2,850	190,400	950
2002-01-29	2,885	3,010	2,880	2,970	193,300	990
2002-01-28	2,900	2,950	2,830	2,845	205,800	948.33
2002-01-25	2,970	2,980	2,630	2,930	237,800	976.67
2002-01-24	2,935	3,030	2,915	2,970	439,300	990
2002-01-23	2,895	2,980	2,830	2,855	220,300	951.67
2002-01-22	2,860	2,950	2,860	2,935	128,600	978.33
2002-01-21	2,900	2,940	2,860	2,940	113,000	980
2002-01-18	2,865	2,885	2,830	2,860	173,900	953.33
2002-01-17	2,700	2,845	2,690	2,745	236,000	915
2002-01-16	2,625	2,700	2,625	2,680	149,000	893.33
2002-01-15	2,800	2,800	2,610	2,650	139,400	883.33
2002-01-11	2,905	2,950	2,800	2,820	113,300	940
2002-01-10	2,850	2,880	2,825	2,865	170,000	955
2002-01-09	2,695	2,865	2,685	2,865	295,600	955
2002-01-08	2,715	2,730	2,600	2,635	71,000	878.33
2002-01-07	2,700	2,745	2,680	2,715	62,000	905
2002-01-04	2,650	2,760	2,645	2,750	94,600	916.67

分割・併合履歴： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株