6951 日本電子(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 4,740 | 5,000 | 4,725 | 4,965 | 383,900 | 4,965 |
| 2022-09-30 | 4,850 | 4,870 | 4,720 | 4,755 | 366,700 | 4,755 |
| 2022-09-29 | 4,955 | 4,960 | 4,835 | 4,885 | 390,800 | 4,885 |
| 2022-09-28 | 4,995 | 5,090 | 4,870 | 4,910 | 331,400 | 4,910 |
| 2022-09-27 | 5,040 | 5,110 | 4,965 | 5,010 | 342,400 | 5,010 |
| 2022-09-26 | 5,120 | 5,140 | 4,940 | 4,965 | 417,500 | 4,965 |
| 2022-09-22 | 5,250 | 5,330 | 5,200 | 5,250 | 243,000 | 5,250 |
| 2022-09-21 | 5,350 | 5,380 | 5,280 | 5,330 | 262,500 | 5,330 |
| 2022-09-20 | 5,410 | 5,540 | 5,400 | 5,410 | 282,000 | 5,410 |
| 2022-09-16 | 5,470 | 5,510 | 5,380 | 5,380 | 328,000 | 5,380 |
| 2022-09-15 | 5,700 | 5,700 | 5,540 | 5,550 | 285,200 | 5,550 |
| 2022-09-14 | 5,600 | 5,720 | 5,570 | 5,620 | 243,200 | 5,620 |
| 2022-09-13 | 5,820 | 5,880 | 5,770 | 5,800 | 195,800 | 5,800 |
| 2022-09-12 | 5,810 | 5,880 | 5,770 | 5,830 | 228,000 | 5,830 |
| 2022-09-09 | 5,800 | 5,840 | 5,720 | 5,720 | 218,500 | 5,720 |
| 2022-09-08 | 5,750 | 5,810 | 5,720 | 5,790 | 256,200 | 5,790 |
| 2022-09-07 | 5,640 | 5,680 | 5,530 | 5,610 | 290,700 | 5,610 |
| 2022-09-06 | 5,610 | 5,690 | 5,550 | 5,630 | 158,100 | 5,630 |
| 2022-09-05 | 5,500 | 5,580 | 5,470 | 5,550 | 211,600 | 5,550 |
| 2022-09-02 | 5,590 | 5,620 | 5,520 | 5,560 | 238,300 | 5,560 |
| 2022-09-01 | 5,600 | 5,670 | 5,550 | 5,570 | 218,600 | 5,570 |
| 2022-08-31 | 5,540 | 5,660 | 5,530 | 5,660 | 188,200 | 5,660 |
| 2022-08-30 | 5,640 | 5,680 | 5,570 | 5,660 | 160,700 | 5,660 |
| 2022-08-29 | 5,530 | 5,590 | 5,510 | 5,560 | 286,600 | 5,560 |
| 2022-08-26 | 5,800 | 5,830 | 5,770 | 5,770 | 177,700 | 5,770 |
| 2022-08-25 | 5,730 | 5,800 | 5,690 | 5,760 | 166,800 | 5,760 |
| 2022-08-24 | 5,820 | 5,840 | 5,690 | 5,710 | 248,900 | 5,710 |
| 2022-08-23 | 5,700 | 5,890 | 5,700 | 5,840 | 266,700 | 5,840 |
| 2022-08-22 | 5,720 | 5,780 | 5,680 | 5,760 | 216,100 | 5,760 |
| 2022-08-19 | 5,840 | 5,920 | 5,820 | 5,870 | 335,700 | 5,870 |
| 2022-08-18 | 5,800 | 5,800 | 5,680 | 5,730 | 316,200 | 5,730 |
| 2022-08-17 | 5,890 | 5,920 | 5,810 | 5,910 | 277,600 | 5,910 |
| 2022-08-16 | 6,050 | 6,050 | 5,890 | 5,910 | 392,200 | 5,910 |
| 2022-08-15 | 5,920 | 6,180 | 5,910 | 5,940 | 744,900 | 5,940 |
| 2022-08-12 | 6,180 | 6,280 | 6,140 | 6,220 | 550,700 | 6,220 |
| 2022-08-10 | 6,000 | 6,060 | 5,940 | 5,990 | 312,500 | 5,990 |
| 2022-08-09 | 6,120 | 6,160 | 6,020 | 6,120 | 288,500 | 6,120 |
| 2022-08-08 | 6,090 | 6,240 | 6,050 | 6,190 | 268,300 | 6,190 |
| 2022-08-05 | 6,140 | 6,260 | 6,120 | 6,190 | 383,200 | 6,190 |
| 2022-08-04 | 6,030 | 6,130 | 6,020 | 6,110 | 384,500 | 6,110 |
| 2022-08-03 | 5,890 | 5,990 | 5,870 | 5,940 | 226,400 | 5,940 |
| 2022-08-02 | 6,050 | 6,060 | 5,830 | 5,860 | 267,000 | 5,860 |
| 2022-08-01 | 6,000 | 6,080 | 5,890 | 6,060 | 326,900 | 6,060 |
| 2022-07-29 | 6,060 | 6,110 | 5,950 | 5,990 | 268,600 | 5,990 |
| 2022-07-28 | 6,090 | 6,150 | 5,860 | 5,990 | 386,000 | 5,990 |
| 2022-07-27 | 5,910 | 6,030 | 5,880 | 6,020 | 383,300 | 6,020 |
| 2022-07-26 | 5,820 | 5,950 | 5,790 | 5,890 | 244,300 | 5,890 |
| 2022-07-25 | 5,760 | 5,830 | 5,740 | 5,820 | 189,900 | 5,820 |
| 2022-07-22 | 5,800 | 5,890 | 5,760 | 5,860 | 249,000 | 5,860 |
| 2022-07-21 | 5,690 | 5,790 | 5,670 | 5,780 | 347,600 | 5,780 |
| 2022-07-20 | 5,560 | 5,700 | 5,550 | 5,690 | 412,300 | 5,690 |
| 2022-07-19 | 5,380 | 5,450 | 5,360 | 5,420 | 178,600 | 5,420 |
| 2022-07-15 | 5,440 | 5,490 | 5,320 | 5,380 | 230,700 | 5,380 |
| 2022-07-14 | 5,220 | 5,410 | 5,200 | 5,380 | 264,000 | 5,380 |
| 2022-07-13 | 5,230 | 5,270 | 5,190 | 5,250 | 195,200 | 5,250 |
| 2022-07-12 | 5,380 | 5,380 | 5,210 | 5,220 | 276,800 | 5,220 |
| 2022-07-11 | 5,550 | 5,580 | 5,400 | 5,430 | 295,600 | 5,430 |
| 2022-07-08 | 5,390 | 5,520 | 5,330 | 5,420 | 376,200 | 5,420 |
| 2022-07-07 | 5,280 | 5,350 | 5,170 | 5,340 | 282,900 | 5,340 |
| 2022-07-06 | 5,240 | 5,360 | 5,200 | 5,240 | 502,700 | 5,240 |
| 2022-07-05 | 5,200 | 5,260 | 5,130 | 5,170 | 324,900 | 5,170 |
| 2022-07-04 | 5,200 | 5,220 | 5,020 | 5,110 | 432,300 | 5,110 |
| 2022-07-01 | 5,300 | 5,400 | 5,080 | 5,100 | 402,700 | 5,100 |
| 2022-06-30 | 5,360 | 5,360 | 5,220 | 5,230 | 438,400 | 5,230 |
| 2022-06-29 | 5,380 | 5,390 | 5,280 | 5,360 | 434,900 | 5,360 |
| 2022-06-28 | 5,520 | 5,630 | 5,450 | 5,520 | 345,100 | 5,520 |
| 2022-06-27 | 5,540 | 5,600 | 5,480 | 5,570 | 380,800 | 5,570 |
| 2022-06-24 | 5,220 | 5,430 | 5,180 | 5,420 | 304,700 | 5,420 |
| 2022-06-23 | 5,190 | 5,330 | 5,150 | 5,180 | 303,100 | 5,180 |
| 2022-06-22 | 5,400 | 5,430 | 5,170 | 5,180 | 297,300 | 5,180 |
| 2022-06-21 | 5,210 | 5,360 | 5,210 | 5,300 | 547,200 | 5,300 |
| 2022-06-20 | 5,370 | 5,420 | 5,090 | 5,120 | 571,700 | 5,120 |
| 2022-06-17 | 5,510 | 5,550 | 5,370 | 5,390 | 681,400 | 5,390 |
| 2022-06-16 | 5,890 | 5,890 | 5,700 | 5,710 | 332,400 | 5,710 |
| 2022-06-15 | 5,720 | 5,770 | 5,640 | 5,720 | 353,000 | 5,720 |
| 2022-06-14 | 5,660 | 5,790 | 5,600 | 5,780 | 383,400 | 5,780 |
| 2022-06-13 | 5,710 | 5,830 | 5,700 | 5,720 | 349,100 | 5,720 |
| 2022-06-10 | 6,170 | 6,170 | 5,890 | 5,910 | 767,000 | 5,910 |
| 2022-06-09 | 6,230 | 6,330 | 6,190 | 6,270 | 220,700 | 6,270 |
| 2022-06-08 | 6,210 | 6,390 | 6,190 | 6,260 | 337,600 | 6,260 |
| 2022-06-07 | 6,300 | 6,300 | 6,180 | 6,220 | 256,400 | 6,220 |
| 2022-06-06 | 6,140 | 6,300 | 6,110 | 6,250 | 401,600 | 6,250 |
| 2022-06-03 | 6,310 | 6,340 | 6,190 | 6,240 | 412,400 | 6,240 |
| 2022-06-02 | 6,410 | 6,420 | 6,170 | 6,170 | 512,400 | 6,170 |
| 2022-06-01 | 6,270 | 6,550 | 6,260 | 6,510 | 583,300 | 6,510 |
| 2022-05-31 | 6,220 | 6,380 | 6,170 | 6,300 | 516,400 | 6,300 |
| 2022-05-30 | 6,250 | 6,360 | 6,140 | 6,270 | 564,500 | 6,270 |
| 2022-05-27 | 5,920 | 6,110 | 5,910 | 6,090 | 798,300 | 6,090 |
| 2022-05-26 | 5,970 | 6,060 | 5,630 | 5,670 | 686,600 | 5,670 |
| 2022-05-25 | 6,030 | 6,130 | 5,970 | 5,990 | 378,300 | 5,990 |
| 2022-05-24 | 6,130 | 6,220 | 5,970 | 6,000 | 418,000 | 6,000 |
| 2022-05-23 | 6,240 | 6,260 | 6,080 | 6,120 | 336,000 | 6,120 |
| 2022-05-20 | 6,200 | 6,230 | 6,080 | 6,190 | 303,400 | 6,190 |
| 2022-05-19 | 5,970 | 6,140 | 5,900 | 6,100 | 324,700 | 6,100 |
| 2022-05-18 | 6,210 | 6,310 | 6,110 | 6,260 | 525,100 | 6,260 |
| 2022-05-17 | 6,030 | 6,080 | 5,830 | 6,070 | 496,900 | 6,070 |
| 2022-05-16 | 6,290 | 6,290 | 5,920 | 6,100 | 702,700 | 6,100 |
| 2022-05-13 | 5,740 | 5,980 | 5,710 | 5,970 | 527,700 | 5,970 |
| 2022-05-12 | 5,730 | 5,800 | 5,630 | 5,640 | 321,900 | 5,640 |
| 2022-05-11 | 5,740 | 5,940 | 5,720 | 5,870 | 320,000 | 5,870 |
| 2022-05-10 | 5,810 | 5,840 | 5,570 | 5,800 | 418,900 | 5,800 |
| 2022-05-09 | 5,900 | 5,980 | 5,860 | 5,910 | 424,300 | 5,910 |
| 2022-05-06 | 6,050 | 6,090 | 5,910 | 6,080 | 512,800 | 6,080 |
| 2022-05-02 | 6,070 | 6,240 | 6,000 | 6,110 | 770,400 | 6,110 |
| 2022-04-28 | 5,780 | 5,980 | 5,780 | 5,950 | 412,600 | 5,950 |
| 2022-04-27 | 5,750 | 5,830 | 5,660 | 5,810 | 386,000 | 5,810 |
| 2022-04-26 | 6,100 | 6,100 | 5,890 | 5,950 | 422,800 | 5,950 |
| 2022-04-25 | 5,760 | 6,040 | 5,720 | 5,970 | 559,100 | 5,970 |
| 2022-04-22 | 5,830 | 6,020 | 5,810 | 5,960 | 507,100 | 5,960 |
| 2022-04-21 | 5,800 | 6,130 | 5,790 | 6,110 | 786,700 | 6,110 |
| 2022-04-20 | 5,820 | 5,830 | 5,610 | 5,680 | 574,800 | 5,680 |
| 2022-04-19 | 5,670 | 5,760 | 5,640 | 5,730 | 297,000 | 5,730 |
| 2022-04-18 | 5,570 | 5,590 | 5,450 | 5,580 | 312,600 | 5,580 |
| 2022-04-15 | 5,550 | 5,660 | 5,490 | 5,600 | 347,400 | 5,600 |
| 2022-04-14 | 5,900 | 5,900 | 5,740 | 5,780 | 491,600 | 5,780 |
| 2022-04-13 | 5,630 | 5,890 | 5,630 | 5,840 | 659,400 | 5,840 |
| 2022-04-12 | 5,650 | 5,690 | 5,500 | 5,510 | 584,300 | 5,510 |
| 2022-04-11 | 5,810 | 5,840 | 5,730 | 5,780 | 411,000 | 5,780 |
| 2022-04-08 | 6,110 | 6,130 | 5,900 | 5,960 | 454,900 | 5,960 |
| 2022-04-07 | 6,120 | 6,220 | 5,890 | 5,970 | 706,300 | 5,970 |
| 2022-04-06 | 6,530 | 6,550 | 6,270 | 6,300 | 643,900 | 6,300 |
| 2022-04-05 | 6,960 | 6,960 | 6,670 | 6,680 | 514,200 | 6,680 |
| 2022-04-04 | 6,760 | 6,820 | 6,640 | 6,820 | 247,600 | 6,820 |
| 2022-04-01 | 6,770 | 6,820 | 6,610 | 6,740 | 327,000 | 6,740 |
| 2022-03-31 | 6,890 | 7,070 | 6,870 | 6,870 | 366,500 | 6,870 |
| 2022-03-30 | 6,910 | 7,050 | 6,860 | 6,980 | 689,800 | 6,980 |
| 2022-03-29 | 6,560 | 6,670 | 6,470 | 6,660 | 504,600 | 6,660 |
| 2022-03-28 | 6,600 | 6,600 | 6,410 | 6,460 | 668,300 | 6,460 |
| 2022-03-25 | 7,030 | 7,100 | 6,880 | 6,940 | 458,600 | 6,940 |
| 2022-03-24 | 6,680 | 6,890 | 6,610 | 6,880 | 629,900 | 6,880 |
| 2022-03-23 | 6,590 | 6,930 | 6,530 | 6,880 | 684,900 | 6,880 |
| 2022-03-22 | 6,680 | 6,690 | 6,360 | 6,390 | 527,600 | 6,390 |
| 2022-03-18 | 6,380 | 6,710 | 6,270 | 6,680 | 839,000 | 6,680 |
| 2022-03-17 | 6,090 | 6,390 | 6,070 | 6,370 | 698,100 | 6,370 |
| 2022-03-16 | 5,850 | 5,850 | 5,690 | 5,710 | 326,700 | 5,710 |
| 2022-03-15 | 5,610 | 5,780 | 5,590 | 5,640 | 286,900 | 5,640 |
| 2022-03-14 | 5,730 | 5,890 | 5,620 | 5,710 | 345,900 | 5,710 |
| 2022-03-11 | 5,900 | 5,950 | 5,530 | 5,630 | 737,600 | 5,630 |
| 2022-03-10 | 6,090 | 6,140 | 6,040 | 6,050 | 454,600 | 6,050 |
| 2022-03-09 | 5,850 | 5,930 | 5,680 | 5,840 | 529,300 | 5,840 |
| 2022-03-08 | 5,550 | 5,900 | 5,530 | 5,750 | 729,000 | 5,750 |
| 2022-03-07 | 5,750 | 5,850 | 5,660 | 5,750 | 847,700 | 5,750 |
| 2022-03-04 | 6,310 | 6,330 | 6,040 | 6,070 | 671,600 | 6,070 |
| 2022-03-03 | 6,550 | 6,580 | 6,340 | 6,410 | 326,200 | 6,410 |
| 2022-03-02 | 6,450 | 6,530 | 6,420 | 6,460 | 423,400 | 6,460 |
| 2022-03-01 | 6,720 | 6,740 | 6,580 | 6,580 | 380,700 | 6,580 |
| 2022-02-28 | 6,580 | 6,640 | 6,480 | 6,590 | 625,000 | 6,590 |
| 2022-02-25 | 6,530 | 6,690 | 6,480 | 6,690 | 643,700 | 6,690 |
| 2022-02-24 | 6,210 | 6,410 | 6,190 | 6,230 | 666,100 | 6,230 |
| 2022-02-22 | 6,290 | 6,410 | 6,200 | 6,290 | 570,200 | 6,290 |
| 2022-02-21 | 6,380 | 6,580 | 6,260 | 6,510 | 508,200 | 6,510 |
| 2022-02-18 | 6,490 | 6,690 | 6,380 | 6,670 | 630,200 | 6,670 |
| 2022-02-17 | 6,750 | 6,750 | 6,600 | 6,690 | 636,400 | 6,690 |
| 2022-02-16 | 7,000 | 7,040 | 6,770 | 6,850 | 609,200 | 6,850 |
| 2022-02-15 | 6,850 | 6,880 | 6,650 | 6,720 | 751,300 | 6,720 |
| 2022-02-14 | 6,770 | 6,890 | 6,630 | 6,750 | 886,400 | 6,750 |
| 2022-02-10 | 6,830 | 7,060 | 6,800 | 7,020 | 1,374,700 | 7,020 |
| 2022-02-09 | 6,590 | 6,710 | 6,440 | 6,670 | 987,300 | 6,670 |
| 2022-02-08 | 6,260 | 6,500 | 6,240 | 6,390 | 977,600 | 6,390 |
| 2022-02-07 | 6,450 | 6,450 | 6,130 | 6,250 | 1,078,600 | 6,250 |
| 2022-02-04 | 5,990 | 6,210 | 5,900 | 6,210 | 777,500 | 6,210 |
| 2022-02-03 | 6,150 | 6,220 | 6,050 | 6,060 | 566,800 | 6,060 |
| 2022-02-02 | 6,150 | 6,330 | 6,070 | 6,300 | 653,800 | 6,300 |
| 2022-02-01 | 6,350 | 6,440 | 6,020 | 6,030 | 886,500 | 6,030 |
| 2022-01-31 | 5,980 | 6,220 | 5,910 | 6,150 | 766,200 | 6,150 |
| 2022-01-28 | 5,900 | 5,920 | 5,670 | 5,880 | 717,400 | 5,880 |
| 2022-01-27 | 6,280 | 6,280 | 5,720 | 5,760 | 888,700 | 5,760 |
| 2022-01-26 | 6,230 | 6,350 | 6,060 | 6,180 | 444,300 | 6,180 |
| 2022-01-25 | 6,490 | 6,500 | 6,150 | 6,230 | 864,000 | 6,230 |
| 2022-01-24 | 6,210 | 6,380 | 6,120 | 6,330 | 602,100 | 6,330 |
| 2022-01-21 | 6,270 | 6,320 | 6,100 | 6,310 | 994,600 | 6,310 |
| 2022-01-20 | 6,520 | 6,600 | 6,340 | 6,570 | 970,700 | 6,570 |
| 2022-01-19 | 6,790 | 6,820 | 6,530 | 6,550 | 798,500 | 6,550 |
| 2022-01-18 | 7,110 | 7,220 | 6,970 | 7,080 | 683,600 | 7,080 |
| 2022-01-17 | 7,090 | 7,210 | 7,010 | 7,060 | 567,400 | 7,060 |
| 2022-01-14 | 7,180 | 7,320 | 7,150 | 7,170 | 673,700 | 7,170 |
| 2022-01-13 | 7,500 | 7,500 | 7,280 | 7,330 | 690,000 | 7,330 |
| 2022-01-12 | 7,700 | 7,750 | 7,560 | 7,650 | 708,500 | 7,650 |
| 2022-01-11 | 7,650 | 7,670 | 7,450 | 7,490 | 621,200 | 7,490 |
| 2022-01-07 | 8,180 | 8,220 | 7,760 | 7,800 | 925,200 | 7,800 |
| 2022-01-06 | 8,460 | 8,490 | 8,030 | 8,030 | 1,024,500 | 8,030 |
| 2022-01-05 | 9,020 | 9,050 | 8,720 | 8,730 | 752,300 | 8,730 |
| 2022-01-04 | 9,290 | 9,310 | 9,030 | 9,170 | 645,700 | 9,170 |
分割・併合履歴 ： [2018-09-26]1株→0.5株