6951 日本電子(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,895 | 4,985 | 4,865 | 4,888 | 768,500 | 4,888 |
| 2023-06-07 | 4,916 | 4,938 | 4,791 | 4,867 | 629,400 | 4,867 |
| 2023-06-06 | 4,910 | 4,955 | 4,842 | 4,930 | 472,900 | 4,930 |
| 2023-06-05 | 4,840 | 4,946 | 4,785 | 4,942 | 751,700 | 4,942 |
| 2023-06-02 | 4,850 | 4,880 | 4,780 | 4,835 | 597,300 | 4,835 |
| 2023-06-01 | 4,780 | 4,930 | 4,745 | 4,825 | 902,700 | 4,825 |
| 2023-05-31 | 4,875 | 5,010 | 4,790 | 4,840 | 1,733,300 | 4,840 |
| 2023-05-30 | 4,680 | 4,890 | 4,605 | 4,855 | 1,812,200 | 4,855 |
| 2023-05-29 | 4,615 | 4,625 | 4,445 | 4,470 | 702,100 | 4,470 |
| 2023-05-26 | 4,425 | 4,600 | 4,425 | 4,440 | 910,400 | 4,440 |
| 2023-05-25 | 4,260 | 4,480 | 4,240 | 4,465 | 971,900 | 4,465 |
| 2023-05-24 | 4,150 | 4,235 | 4,150 | 4,225 | 374,000 | 4,225 |
| 2023-05-23 | 4,240 | 4,245 | 4,175 | 4,190 | 380,500 | 4,190 |
| 2023-05-22 | 4,165 | 4,210 | 4,105 | 4,210 | 348,100 | 4,210 |
| 2023-05-19 | 4,240 | 4,250 | 4,170 | 4,215 | 383,900 | 4,215 |
| 2023-05-18 | 4,020 | 4,200 | 3,995 | 4,195 | 857,200 | 4,195 |
| 2023-05-17 | 4,075 | 4,075 | 3,980 | 3,985 | 334,900 | 3,985 |
| 2023-05-16 | 4,030 | 4,100 | 4,000 | 4,040 | 381,100 | 4,040 |
| 2023-05-15 | 4,055 | 4,080 | 3,960 | 3,990 | 651,600 | 3,990 |
| 2023-05-12 | 4,035 | 4,175 | 4,030 | 4,165 | 485,900 | 4,165 |
| 2023-05-11 | 4,100 | 4,125 | 4,060 | 4,105 | 219,700 | 4,105 |
| 2023-05-10 | 4,145 | 4,145 | 4,085 | 4,110 | 180,600 | 4,110 |
| 2023-05-09 | 4,125 | 4,145 | 4,100 | 4,135 | 236,800 | 4,135 |
| 2023-05-08 | 4,105 | 4,125 | 4,050 | 4,115 | 284,700 | 4,115 |
| 2023-05-02 | 4,015 | 4,120 | 4,005 | 4,115 | 422,800 | 4,115 |
| 2023-05-01 | 3,975 | 4,015 | 3,945 | 4,010 | 274,400 | 4,010 |
| 2023-04-28 | 3,970 | 3,975 | 3,875 | 3,940 | 293,800 | 3,940 |
| 2023-04-27 | 3,850 | 3,910 | 3,820 | 3,895 | 213,300 | 3,895 |
| 2023-04-26 | 3,985 | 3,985 | 3,870 | 3,870 | 445,100 | 3,870 |
| 2023-04-25 | 4,050 | 4,080 | 4,020 | 4,035 | 214,400 | 4,035 |
| 2023-04-24 | 4,070 | 4,090 | 4,020 | 4,040 | 172,900 | 4,040 |
| 2023-04-21 | 3,985 | 4,125 | 3,985 | 4,065 | 485,600 | 4,065 |
| 2023-04-20 | 3,985 | 4,020 | 3,965 | 3,980 | 344,700 | 3,980 |
| 2023-04-19 | 4,060 | 4,090 | 3,985 | 3,990 | 543,000 | 3,990 |
| 2023-04-18 | 4,235 | 4,235 | 4,105 | 4,115 | 360,900 | 4,115 |
| 2023-04-17 | 4,275 | 4,280 | 4,205 | 4,220 | 207,900 | 4,220 |
| 2023-04-14 | 4,290 | 4,290 | 4,230 | 4,255 | 277,700 | 4,255 |
| 2023-04-13 | 4,205 | 4,250 | 4,175 | 4,245 | 185,300 | 4,245 |
| 2023-04-12 | 4,250 | 4,255 | 4,215 | 4,240 | 203,700 | 4,240 |
| 2023-04-11 | 4,235 | 4,275 | 4,230 | 4,245 | 273,200 | 4,245 |
| 2023-04-10 | 4,160 | 4,200 | 4,130 | 4,195 | 189,600 | 4,195 |
| 2023-04-07 | 4,100 | 4,165 | 4,090 | 4,155 | 190,600 | 4,155 |
| 2023-04-06 | 4,155 | 4,155 | 4,070 | 4,100 | 355,600 | 4,100 |
| 2023-04-05 | 4,210 | 4,280 | 4,205 | 4,225 | 505,600 | 4,225 |
| 2023-04-04 | 4,200 | 4,240 | 4,195 | 4,220 | 301,600 | 4,220 |
| 2023-04-03 | 4,315 | 4,315 | 4,200 | 4,205 | 319,800 | 4,205 |
| 2023-03-31 | 4,275 | 4,320 | 4,225 | 4,245 | 396,300 | 4,245 |
| 2023-03-30 | 4,270 | 4,285 | 4,185 | 4,235 | 254,000 | 4,235 |
| 2023-03-29 | 4,170 | 4,245 | 4,130 | 4,235 | 480,900 | 4,235 |
| 2023-03-28 | 4,125 | 4,160 | 4,085 | 4,140 | 327,900 | 4,140 |
| 2023-03-27 | 4,135 | 4,145 | 4,070 | 4,130 | 273,000 | 4,130 |
| 2023-03-24 | 4,100 | 4,145 | 4,085 | 4,120 | 274,100 | 4,120 |
| 2023-03-23 | 4,025 | 4,120 | 4,010 | 4,115 | 209,200 | 4,115 |
| 2023-03-22 | 4,040 | 4,110 | 4,040 | 4,095 | 310,600 | 4,095 |
| 2023-03-20 | 4,070 | 4,070 | 3,945 | 3,950 | 382,200 | 3,950 |
| 2023-03-17 | 4,045 | 4,105 | 4,025 | 4,095 | 282,600 | 4,095 |
| 2023-03-16 | 3,950 | 4,045 | 3,935 | 4,020 | 362,700 | 4,020 |
| 2023-03-15 | 4,070 | 4,105 | 4,005 | 4,060 | 388,000 | 4,060 |
| 2023-03-14 | 4,030 | 4,040 | 3,970 | 4,005 | 662,700 | 4,005 |
| 2023-03-13 | 4,110 | 4,135 | 4,070 | 4,085 | 425,200 | 4,085 |
| 2023-03-10 | 4,175 | 4,215 | 4,170 | 4,200 | 566,200 | 4,200 |
| 2023-03-09 | 4,270 | 4,325 | 4,245 | 4,265 | 372,000 | 4,265 |
| 2023-03-08 | 4,170 | 4,260 | 4,150 | 4,200 | 471,400 | 4,200 |
| 2023-03-07 | 4,265 | 4,280 | 4,225 | 4,230 | 332,900 | 4,230 |
| 2023-03-06 | 4,250 | 4,300 | 4,215 | 4,260 | 397,700 | 4,260 |
| 2023-03-03 | 4,235 | 4,235 | 4,170 | 4,180 | 324,300 | 4,180 |
| 2023-03-02 | 4,235 | 4,235 | 4,175 | 4,200 | 311,800 | 4,200 |
| 2023-03-01 | 4,240 | 4,250 | 4,170 | 4,220 | 317,900 | 4,220 |
| 2023-02-28 | 4,255 | 4,290 | 4,210 | 4,240 | 337,700 | 4,240 |
| 2023-02-27 | 4,170 | 4,315 | 4,170 | 4,280 | 684,100 | 4,280 |
| 2023-02-24 | 4,045 | 4,220 | 4,020 | 4,220 | 830,400 | 4,220 |
| 2023-02-22 | 3,980 | 4,010 | 3,970 | 4,005 | 312,200 | 4,005 |
| 2023-02-21 | 4,040 | 4,065 | 4,015 | 4,045 | 221,600 | 4,045 |
| 2023-02-20 | 4,020 | 4,040 | 3,990 | 4,015 | 185,400 | 4,015 |
| 2023-02-17 | 4,060 | 4,080 | 4,010 | 4,020 | 382,100 | 4,020 |
| 2023-02-16 | 4,070 | 4,130 | 4,060 | 4,125 | 399,200 | 4,125 |
| 2023-02-15 | 4,070 | 4,085 | 3,990 | 4,045 | 443,400 | 4,045 |
| 2023-02-14 | 4,070 | 4,095 | 4,020 | 4,045 | 463,900 | 4,045 |
| 2023-02-13 | 4,060 | 4,170 | 3,965 | 4,020 | 1,439,200 | 4,020 |
| 2023-02-10 | 3,890 | 3,915 | 3,825 | 3,870 | 428,500 | 3,870 |
| 2023-02-09 | 3,880 | 3,940 | 3,855 | 3,930 | 358,400 | 3,930 |
| 2023-02-08 | 3,955 | 3,970 | 3,915 | 3,930 | 265,700 | 3,930 |
| 2023-02-07 | 3,955 | 4,015 | 3,950 | 3,955 | 319,400 | 3,955 |
| 2023-02-06 | 3,960 | 3,985 | 3,920 | 3,955 | 424,500 | 3,955 |
| 2023-02-03 | 3,865 | 3,990 | 3,860 | 3,930 | 696,300 | 3,930 |
| 2023-02-02 | 3,835 | 3,840 | 3,795 | 3,825 | 385,000 | 3,825 |
| 2023-02-01 | 3,795 | 3,805 | 3,745 | 3,765 | 355,900 | 3,765 |
| 2023-01-31 | 3,825 | 3,845 | 3,765 | 3,775 | 327,300 | 3,775 |
| 2023-01-30 | 3,815 | 3,840 | 3,790 | 3,825 | 307,200 | 3,825 |
| 2023-01-27 | 3,860 | 3,870 | 3,810 | 3,835 | 337,200 | 3,835 |
| 2023-01-26 | 3,870 | 3,895 | 3,835 | 3,860 | 463,100 | 3,860 |
| 2023-01-25 | 3,780 | 3,850 | 3,765 | 3,845 | 305,700 | 3,845 |
| 2023-01-24 | 3,865 | 3,875 | 3,835 | 3,840 | 368,800 | 3,840 |
| 2023-01-23 | 3,835 | 3,835 | 3,760 | 3,785 | 353,300 | 3,785 |
| 2023-01-20 | 3,710 | 3,750 | 3,700 | 3,730 | 361,300 | 3,730 |
| 2023-01-19 | 3,700 | 3,775 | 3,660 | 3,750 | 558,400 | 3,750 |
| 2023-01-18 | 3,670 | 3,780 | 3,650 | 3,740 | 622,800 | 3,740 |
| 2023-01-17 | 3,630 | 3,695 | 3,630 | 3,640 | 307,300 | 3,640 |
| 2023-01-16 | 3,625 | 3,650 | 3,585 | 3,625 | 404,800 | 3,625 |
| 2023-01-13 | 3,645 | 3,705 | 3,640 | 3,675 | 557,000 | 3,675 |
| 2023-01-12 | 3,735 | 3,750 | 3,680 | 3,700 | 563,300 | 3,700 |
| 2023-01-11 | 3,565 | 3,690 | 3,555 | 3,680 | 544,400 | 3,680 |
| 2023-01-10 | 3,625 | 3,630 | 3,490 | 3,550 | 554,900 | 3,550 |
| 2023-01-06 | 3,445 | 3,570 | 3,410 | 3,520 | 632,900 | 3,520 |
| 2023-01-05 | 3,485 | 3,520 | 3,420 | 3,465 | 721,700 | 3,465 |
| 2023-01-04 | 3,550 | 3,580 | 3,455 | 3,455 | 624,400 | 3,455 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
