6951 日本電子(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2889592589590435,0001,808
1990-12-27921921890890123,0001,780
1990-12-2695095092092056,0001,840
1990-12-2596097595095041,0001,900
1990-12-2199099095098077,0001,960
1990-12-201,0001,02099099056,0001,980
1990-12-191,0201,0501,0101,04095,0002,080
1990-12-181,0601,0801,0401,04049,0002,080
1990-12-171,0501,0801,0301,08055,0002,160
1990-12-141,0801,1101,0601,080154,0002,160
1990-12-131,0201,1201,0101,100130,0002,200
1990-12-121,0101,0101,0001,00043,0002,000
1990-12-111,0001,000985995135,0001,990
1990-12-109701,0209601,020212,0002,040
1990-12-06900900870870214,0001,740
1990-12-05920927861861318,0001,722
1990-12-04960961940940103,0001,880
1990-12-031,0301,0501,0101,010139,0002,020
1990-11-309801,0109531,010282,0002,020
1990-11-291,0201,0309901,000287,0002,000
1990-11-281,1601,1601,0601,060179,0002,120
1990-11-271,1801,2001,1601,160116,0002,320
1990-11-261,2401,2501,1601,160343,0002,320
1990-11-221,2201,2601,2201,230285,0002,460
1990-11-211,2601,2601,2201,220331,0002,440
1990-11-201,2801,2901,2601,290168,0002,580
1990-11-191,3201,3201,2701,28074,0002,560
1990-11-161,2601,3201,2501,300313,0002,600
1990-11-151,3301,3301,2701,280164,0002,560
1990-11-141,3301,3401,2901,330180,0002,660
1990-11-131,3501,3601,3101,340206,0002,680
1990-11-091,2601,3301,2301,330414,0002,660
1990-11-081,2901,3201,2601,270280,0002,540
1990-11-071,2801,3101,2801,300318,0002,600
1990-11-061,3601,3701,2701,3001,225,0002,600
1990-11-051,3201,3801,3101,380469,0002,760
1990-11-021,3901,3901,2701,3301,776,0002,660
1990-11-011,4301,4301,2701,4105,262,0002,820
1990-10-311,3701,4701,3501,4701,191,0002,940
1990-10-301,4001,4001,3601,390376,0002,780
1990-10-291,2901,4101,2901,4001,002,0002,800
1990-10-261,2301,2801,2101,280407,0002,560
1990-10-251,2001,2601,2001,250633,0002,500
1990-10-241,0601,1701,0301,170331,0002,340
1990-10-231,0101,0701,0101,060142,0002,120
1990-10-229701,0009691,000125,0002,000
1990-10-1992197092197070,0001,940
1990-10-1895396093093088,0001,860
1990-10-1791095991095043,0001,900
1990-10-16910911900900100,0001,800
1990-10-1591191188288280,0001,764
1990-10-1289989987887818,0001,756
1990-10-1189089989089951,0001,798
1990-10-0997497491593983,0001,878
1990-10-0894096594095643,0001,912
1990-10-05885950885950128,0001,900
1990-10-0490890888589538,0001,790
1990-10-0389090889090879,0001,816
1990-10-02819830810830150,0001,660
1990-09-27909930909909112,0001,818
1990-09-2696196696096030,0001,920
1990-09-2598098097097027,0001,940
1990-09-219891,0209601,02050,0002,040
1990-09-201,0201,020980989159,0001,978
1990-09-191,0301,0701,0201,07066,0002,140
1990-09-181,0801,0801,0301,03038,0002,060
1990-09-171,0501,0801,0501,0809,0002,160
1990-09-141,0901,0901,0801,09028,0002,180
1990-09-131,0801,1001,0801,09031,0002,180
1990-09-121,0601,1001,0501,10017,0002,200
1990-09-111,0501,0501,0501,0506,0002,100
1990-09-101,1001,1001,0701,09017,0002,180
1990-09-071,0401,0601,0001,05091,0002,100
1990-09-061,0701,0701,0401,04057,0002,080
1990-09-051,1101,1101,0301,09049,0002,180
1990-09-041,1201,1201,0901,09022,0002,180
1990-09-031,1301,1501,1101,11025,0002,220
1990-08-311,1501,1901,1401,17093,0002,340
1990-08-301,0701,1701,0601,170177,0002,340
1990-08-291,1001,1001,0301,03049,0002,060
1990-08-281,1001,1101,0701,100123,0002,200
1990-08-271,0001,0309901,02063,0002,040
1990-08-24961986955955174,0001,910
1990-08-231,0701,090970971262,0001,942
1990-08-221,1801,1801,0401,110208,0002,220
1990-08-211,2301,2501,1901,19079,0002,380
1990-08-201,2001,2501,2001,25083,0002,500
1990-08-171,1901,2801,1501,280236,0002,560
1990-08-161,2901,2901,2101,22067,0002,440
1990-08-151,2701,3001,2601,30037,0002,600
1990-08-141,2001,2501,1801,25081,0002,500
1990-08-131,2201,2201,1801,18037,0002,360
1990-08-101,2701,3201,2201,32045,0002,640
1990-08-091,3001,3001,2501,25063,0002,500
1990-08-081,2601,3001,2301,30077,0002,600
1990-08-071,2401,3001,2201,22086,0002,440
1990-08-061,3501,3501,3001,32039,0002,640
1990-08-031,4001,4401,3701,41091,0002,820
1990-08-021,4501,4501,3701,37040,0002,740
1990-08-011,5101,5101,4401,490358,0002,980
1990-07-311,3801,5301,3801,490627,0002,980
1990-07-301,3501,3901,3301,35039,0002,700
1990-07-271,3501,3501,3101,330102,0002,660
1990-07-261,4001,4001,3001,320111,0002,640
1990-07-251,3501,4001,3501,40036,0002,800
1990-07-241,3401,3701,3301,33052,0002,660
1990-07-231,4001,4001,3301,33046,0002,660
1990-07-201,3901,3901,3801,38063,0002,760
1990-07-191,4301,4301,3901,40039,0002,800
1990-07-181,4101,4401,3901,43023,0002,860
1990-07-171,4101,4101,3901,39058,0002,780
1990-07-161,4201,4201,3801,380107,0002,760
1990-07-131,3801,4001,3801,40016,0002,800
1990-07-121,3901,3901,3601,36086,0002,720
1990-07-111,4001,4201,3701,37066,0002,740
1990-07-101,4401,4401,4001,40074,0002,800
1990-07-091,3801,4401,3801,42038,0002,840
1990-07-061,3801,4001,3801,40034,0002,800
1990-07-051,3701,4001,3701,37048,0002,740
1990-07-041,4001,4001,3801,38081,0002,760
1990-07-031,3801,4001,3701,38028,0002,760
1990-07-021,3901,3901,3701,37012,0002,740
1990-06-291,4001,4001,3601,39044,0002,780
1990-06-281,4101,4101,3801,40082,0002,800
1990-06-271,3801,3901,3501,390257,0002,780
1990-06-261,3701,4001,3501,400101,0002,800
1990-06-251,3801,4001,3301,350105,0002,700
1990-06-221,4001,4101,3701,37073,0002,740
1990-06-211,4201,4401,4001,400150,0002,800
1990-06-201,4501,4501,4001,430112,0002,860
1990-06-191,4501,4501,4201,42047,0002,840
1990-06-181,4501,4801,4401,44082,0002,880
1990-06-151,4701,5001,4701,50059,0003,000
1990-06-141,4601,5001,4601,47076,0002,940
1990-06-131,4901,4901,4601,47035,0002,940
1990-06-121,5001,5301,4901,490126,0002,980
1990-06-111,5501,5501,5101,51048,0003,020
1990-06-081,5401,5701,5101,570192,0003,140
1990-06-071,5701,5701,5401,560167,0003,120
1990-06-061,5701,6001,5401,560926,0003,120
1990-06-051,6001,6301,5501,5502,720,0003,100
1990-06-041,4501,5301,4501,490276,0002,980
1990-06-011,4301,4501,4001,450216,0002,900
1990-05-311,4301,4501,4201,45067,0002,900
1990-05-301,4401,4401,3901,39064,0002,780
1990-05-291,4101,4501,4001,430127,0002,860
1990-05-281,4301,4301,4001,41040,0002,820
1990-05-251,4001,4501,3701,450367,0002,900
1990-05-241,4701,4701,4201,440163,0002,880
1990-05-231,5001,5101,4701,490186,0002,980
1990-05-221,5101,5401,4801,480744,0002,960
1990-05-211,4601,5601,4501,5103,042,0003,020
1990-05-181,3501,4801,3301,480805,0002,960
1990-05-171,3401,3601,3101,36064,0002,720
1990-05-161,3501,3601,3301,35025,0002,700
1990-05-151,3301,3401,3101,33048,0002,660
1990-05-141,3701,3701,3301,33032,0002,660
1990-05-111,3201,3801,3001,380115,0002,760
1990-05-101,3701,3901,3501,350269,0002,700
1990-05-091,2801,3701,2801,350222,0002,700
1990-05-081,3301,3401,3001,320160,0002,640
1990-05-071,3101,3601,2701,360357,0002,720
1990-05-021,2001,3001,1501,300499,0002,600
1990-05-011,1501,2001,1501,200132,0002,400
1990-04-271,1801,1801,0901,090507,0002,180
1990-04-261,1601,2001,0801,080263,0002,160
1990-04-251,2301,2301,1701,18069,0002,360
1990-04-241,2101,2201,2101,22016,0002,440
1990-04-231,2601,2601,2101,23016,0002,460
1990-04-201,2201,2601,1801,26056,0002,520
1990-04-191,2501,2701,1901,20057,0002,400
1990-04-181,2101,2501,1601,25065,0002,500
1990-04-171,2601,2601,1701,19020,0002,380
1990-04-161,1901,2501,1901,25037,0002,500
1990-04-131,2401,2501,2001,25027,0002,500
1990-04-121,2701,2701,2301,24038,0002,480
1990-04-111,2601,3201,2501,25049,0002,500
1990-04-101,3101,3301,2801,30065,0002,600
1990-04-091,2501,3401,2501,34092,0002,680
1990-04-061,0701,1501,0601,150127,0002,300
1990-04-051,1001,1109951,020182,0002,040
1990-04-041,2501,2901,1501,15075,0002,300
1990-04-031,2501,2601,1901,250139,0002,500
1990-04-021,2801,3101,2101,21065,0002,420
1990-03-301,4301,4301,3401,36049,0002,720
1990-03-291,4701,4701,4101,41013,0002,820
1990-03-281,4201,4901,4101,49034,0002,980
1990-03-271,4201,4901,3801,45070,0002,900
1990-03-261,4401,4401,3901,400159,0002,800
1990-03-231,3901,4201,3301,42071,0002,840
1990-03-221,4201,4201,3201,390559,0002,780
1990-03-201,4201,4201,3501,42065,0002,840
1990-03-191,4601,4601,4201,44023,0002,880
1990-03-161,4501,4701,4501,47022,0002,940
1990-03-151,5001,5001,4501,47021,0002,940
1990-03-141,4201,4801,4001,480497,0002,960
1990-03-131,4601,4601,4101,41080,0002,820
1990-03-121,4901,5001,4801,48022,0002,960
1990-03-091,4801,4901,4701,47031,0002,940
1990-03-081,4501,5001,4501,460122,0002,920
1990-03-071,5001,5101,4901,49025,0002,980
1990-03-061,5201,5201,5001,50021,0003,000
1990-03-051,5201,5401,5001,54079,0003,080
1990-03-021,5401,5501,5201,52053,0003,040
1990-03-011,5501,5701,5001,54095,0003,080
1990-02-281,5001,5801,5001,580148,0003,160
1990-02-271,4301,5301,4301,53043,0003,060
1990-02-261,5001,5001,3601,40077,0002,800
1990-02-231,5501,5501,4801,49092,0002,980
1990-02-221,5001,5501,4801,550114,0003,100
1990-02-211,5401,5501,4901,500124,0003,000
1990-02-201,5501,5501,5101,51075,0003,020
1990-02-191,5901,5901,5001,520613,0003,040
1990-02-161,5601,5801,5301,580153,0003,160
1990-02-151,5301,5501,5101,55075,0003,100
1990-02-141,5101,5301,5001,53095,0003,060
1990-02-131,5201,5201,5001,50088,0003,000
1990-02-091,5001,5301,5001,530168,0003,060
1990-02-081,5301,5301,5001,500106,0003,000
1990-02-071,5201,5301,4801,490132,0002,980
1990-02-061,5301,5401,5201,53052,0003,060
1990-02-051,5401,5401,5101,53071,0003,060
1990-02-021,5001,5401,5001,540189,0003,080
1990-02-011,5001,5101,5001,50040,0003,000
1990-01-311,5001,5301,4901,520190,0003,040
1990-01-301,5301,5301,4701,480133,0002,960
1990-01-291,5401,5401,5001,50092,0003,000
1990-01-261,5301,5301,4901,53058,0003,060
1990-01-251,5001,5401,4801,54092,0003,080
1990-01-241,5301,5401,5101,51030,0003,020
1990-01-231,5301,5501,5101,53044,0003,060
1990-01-221,5201,5501,5001,55050,0003,100
1990-01-191,5001,5301,5001,53033,0003,060
1990-01-181,5301,5501,5001,53060,0003,060
1990-01-171,5201,5501,4901,53079,0003,060
1990-01-161,5501,5501,4601,460275,0002,920
1990-01-121,5801,5801,5201,56096,0003,120
1990-01-111,5401,5901,5201,55099,0003,100
1990-01-101,5301,5401,5101,51066,0003,020
1990-01-091,5401,5601,5301,54024,0003,080
1990-01-081,5301,5601,5101,55043,0003,100
1990-01-051,5801,5801,5301,53080,0003,060
1990-01-041,5401,5901,5101,59073,0003,180

分割・併合履歴 : [2018-09-26]1株→0.5株