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
2022-10-034,7405,0004,7254,965383,9004,965
2022-09-304,8504,8704,7204,755366,7004,755
2022-09-294,9554,9604,8354,885390,8004,885
2022-09-284,9955,0904,8704,910331,4004,910
2022-09-275,0405,1104,9655,010342,4005,010
2022-09-265,1205,1404,9404,965417,5004,965
2022-09-225,2505,3305,2005,250243,0005,250
2022-09-215,3505,3805,2805,330262,5005,330
2022-09-205,4105,5405,4005,410282,0005,410
2022-09-165,4705,5105,3805,380328,0005,380
2022-09-155,7005,7005,5405,550285,2005,550
2022-09-145,6005,7205,5705,620243,2005,620
2022-09-135,8205,8805,7705,800195,8005,800
2022-09-125,8105,8805,7705,830228,0005,830
2022-09-095,8005,8405,7205,720218,5005,720
2022-09-085,7505,8105,7205,790256,2005,790
2022-09-075,6405,6805,5305,610290,7005,610
2022-09-065,6105,6905,5505,630158,1005,630
2022-09-055,5005,5805,4705,550211,6005,550
2022-09-025,5905,6205,5205,560238,3005,560
2022-09-015,6005,6705,5505,570218,6005,570
2022-08-315,5405,6605,5305,660188,2005,660
2022-08-305,6405,6805,5705,660160,7005,660
2022-08-295,5305,5905,5105,560286,6005,560
2022-08-265,8005,8305,7705,770177,7005,770
2022-08-255,7305,8005,6905,760166,8005,760
2022-08-245,8205,8405,6905,710248,9005,710
2022-08-235,7005,8905,7005,840266,7005,840
2022-08-225,7205,7805,6805,760216,1005,760
2022-08-195,8405,9205,8205,870335,7005,870
2022-08-185,8005,8005,6805,730316,2005,730
2022-08-175,8905,9205,8105,910277,6005,910
2022-08-166,0506,0505,8905,910392,2005,910
2022-08-155,9206,1805,9105,940744,9005,940
2022-08-126,1806,2806,1406,220550,7006,220
2022-08-106,0006,0605,9405,990312,5005,990
2022-08-096,1206,1606,0206,120288,5006,120
2022-08-086,0906,2406,0506,190268,3006,190
2022-08-056,1406,2606,1206,190383,2006,190
2022-08-046,0306,1306,0206,110384,5006,110
2022-08-035,8905,9905,8705,940226,4005,940
2022-08-026,0506,0605,8305,860267,0005,860
2022-08-016,0006,0805,8906,060326,9006,060
2022-07-296,0606,1105,9505,990268,6005,990
2022-07-286,0906,1505,8605,990386,0005,990
2022-07-275,9106,0305,8806,020383,3006,020
2022-07-265,8205,9505,7905,890244,3005,890
2022-07-255,7605,8305,7405,820189,9005,820
2022-07-225,8005,8905,7605,860249,0005,860
2022-07-215,6905,7905,6705,780347,6005,780
2022-07-205,5605,7005,5505,690412,3005,690
2022-07-195,3805,4505,3605,420178,6005,420
2022-07-155,4405,4905,3205,380230,7005,380
2022-07-145,2205,4105,2005,380264,0005,380
2022-07-135,2305,2705,1905,250195,2005,250
2022-07-125,3805,3805,2105,220276,8005,220
2022-07-115,5505,5805,4005,430295,6005,430
2022-07-085,3905,5205,3305,420376,2005,420
2022-07-075,2805,3505,1705,340282,9005,340
2022-07-065,2405,3605,2005,240502,7005,240
2022-07-055,2005,2605,1305,170324,9005,170
2022-07-045,2005,2205,0205,110432,3005,110
2022-07-015,3005,4005,0805,100402,7005,100
2022-06-305,3605,3605,2205,230438,4005,230
2022-06-295,3805,3905,2805,360434,9005,360
2022-06-285,5205,6305,4505,520345,1005,520
2022-06-275,5405,6005,4805,570380,8005,570
2022-06-245,2205,4305,1805,420304,7005,420
2022-06-235,1905,3305,1505,180303,1005,180
2022-06-225,4005,4305,1705,180297,3005,180
2022-06-215,2105,3605,2105,300547,2005,300
2022-06-205,3705,4205,0905,120571,7005,120
2022-06-175,5105,5505,3705,390681,4005,390
2022-06-165,8905,8905,7005,710332,4005,710
2022-06-155,7205,7705,6405,720353,0005,720
2022-06-145,6605,7905,6005,780383,4005,780
2022-06-135,7105,8305,7005,720349,1005,720
2022-06-106,1706,1705,8905,910767,0005,910
2022-06-096,2306,3306,1906,270220,7006,270
2022-06-086,2106,3906,1906,260337,6006,260
2022-06-076,3006,3006,1806,220256,4006,220
2022-06-066,1406,3006,1106,250401,6006,250
2022-06-036,3106,3406,1906,240412,4006,240
2022-06-026,4106,4206,1706,170512,4006,170
2022-06-016,2706,5506,2606,510583,3006,510
2022-05-316,2206,3806,1706,300516,4006,300
2022-05-306,2506,3606,1406,270564,5006,270
2022-05-275,9206,1105,9106,090798,3006,090
2022-05-265,9706,0605,6305,670686,6005,670
2022-05-256,0306,1305,9705,990378,3005,990
2022-05-246,1306,2205,9706,000418,0006,000
2022-05-236,2406,2606,0806,120336,0006,120
2022-05-206,2006,2306,0806,190303,4006,190
2022-05-195,9706,1405,9006,100324,7006,100
2022-05-186,2106,3106,1106,260525,1006,260
2022-05-176,0306,0805,8306,070496,9006,070
2022-05-166,2906,2905,9206,100702,7006,100
2022-05-135,7405,9805,7105,970527,7005,970
2022-05-125,7305,8005,6305,640321,9005,640
2022-05-115,7405,9405,7205,870320,0005,870
2022-05-105,8105,8405,5705,800418,9005,800
2022-05-095,9005,9805,8605,910424,3005,910
2022-05-066,0506,0905,9106,080512,8006,080
2022-05-026,0706,2406,0006,110770,4006,110
2022-04-285,7805,9805,7805,950412,6005,950
2022-04-275,7505,8305,6605,810386,0005,810
2022-04-266,1006,1005,8905,950422,8005,950
2022-04-255,7606,0405,7205,970559,1005,970
2022-04-225,8306,0205,8105,960507,1005,960
2022-04-215,8006,1305,7906,110786,7006,110
2022-04-205,8205,8305,6105,680574,8005,680
2022-04-195,6705,7605,6405,730297,0005,730
2022-04-185,5705,5905,4505,580312,6005,580
2022-04-155,5505,6605,4905,600347,4005,600
2022-04-145,9005,9005,7405,780491,6005,780
2022-04-135,6305,8905,6305,840659,4005,840
2022-04-125,6505,6905,5005,510584,3005,510
2022-04-115,8105,8405,7305,780411,0005,780
2022-04-086,1106,1305,9005,960454,9005,960
2022-04-076,1206,2205,8905,970706,3005,970
2022-04-066,5306,5506,2706,300643,9006,300
2022-04-056,9606,9606,6706,680514,2006,680
2022-04-046,7606,8206,6406,820247,6006,820
2022-04-016,7706,8206,6106,740327,0006,740
2022-03-316,8907,0706,8706,870366,5006,870
2022-03-306,9107,0506,8606,980689,8006,980
2022-03-296,5606,6706,4706,660504,6006,660
2022-03-286,6006,6006,4106,460668,3006,460
2022-03-257,0307,1006,8806,940458,6006,940
2022-03-246,6806,8906,6106,880629,9006,880
2022-03-236,5906,9306,5306,880684,9006,880
2022-03-226,6806,6906,3606,390527,6006,390
2022-03-186,3806,7106,2706,680839,0006,680
2022-03-176,0906,3906,0706,370698,1006,370
2022-03-165,8505,8505,6905,710326,7005,710
2022-03-155,6105,7805,5905,640286,9005,640
2022-03-145,7305,8905,6205,710345,9005,710
2022-03-115,9005,9505,5305,630737,6005,630
2022-03-106,0906,1406,0406,050454,6006,050
2022-03-095,8505,9305,6805,840529,3005,840
2022-03-085,5505,9005,5305,750729,0005,750
2022-03-075,7505,8505,6605,750847,7005,750
2022-03-046,3106,3306,0406,070671,6006,070
2022-03-036,5506,5806,3406,410326,2006,410
2022-03-026,4506,5306,4206,460423,4006,460
2022-03-016,7206,7406,5806,580380,7006,580
2022-02-286,5806,6406,4806,590625,0006,590
2022-02-256,5306,6906,4806,690643,7006,690
2022-02-246,2106,4106,1906,230666,1006,230
2022-02-226,2906,4106,2006,290570,2006,290
2022-02-216,3806,5806,2606,510508,2006,510
2022-02-186,4906,6906,3806,670630,2006,670
2022-02-176,7506,7506,6006,690636,4006,690
2022-02-167,0007,0406,7706,850609,2006,850
2022-02-156,8506,8806,6506,720751,3006,720
2022-02-146,7706,8906,6306,750886,4006,750
2022-02-106,8307,0606,8007,0201,374,7007,020
2022-02-096,5906,7106,4406,670987,3006,670
2022-02-086,2606,5006,2406,390977,6006,390
2022-02-076,4506,4506,1306,2501,078,6006,250
2022-02-045,9906,2105,9006,210777,5006,210
2022-02-036,1506,2206,0506,060566,8006,060
2022-02-026,1506,3306,0706,300653,8006,300
2022-02-016,3506,4406,0206,030886,5006,030
2022-01-315,9806,2205,9106,150766,2006,150
2022-01-285,9005,9205,6705,880717,4005,880
2022-01-276,2806,2805,7205,760888,7005,760
2022-01-266,2306,3506,0606,180444,3006,180
2022-01-256,4906,5006,1506,230864,0006,230
2022-01-246,2106,3806,1206,330602,1006,330
2022-01-216,2706,3206,1006,310994,6006,310
2022-01-206,5206,6006,3406,570970,7006,570
2022-01-196,7906,8206,5306,550798,5006,550
2022-01-187,1107,2206,9707,080683,6007,080
2022-01-177,0907,2107,0107,060567,4007,060
2022-01-147,1807,3207,1507,170673,7007,170
2022-01-137,5007,5007,2807,330690,0007,330
2022-01-127,7007,7507,5607,650708,5007,650
2022-01-117,6507,6707,4507,490621,2007,490
2022-01-078,1808,2207,7607,800925,2007,800
2022-01-068,4608,4908,0308,0301,024,5008,030
2022-01-059,0209,0508,7208,730752,3008,730
2022-01-049,2909,3109,0309,170645,7009,170

分割・併合履歴 : [2018-09-26]1株→0.5株