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
2022-05-195,9706,1405,9006,100324,7006,100
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