6951 日本電子(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 528 | 530 | 522 | 523 | 108,000 | 1,046 |
| 1992-12-29 | 535 | 535 | 526 | 531 | 22,000 | 1,062 |
| 1992-12-28 | 543 | 543 | 535 | 536 | 53,000 | 1,072 |
| 1992-12-25 | 558 | 565 | 543 | 543 | 70,000 | 1,086 |
| 1992-12-24 | 548 | 558 | 548 | 552 | 107,000 | 1,104 |
| 1992-12-22 | 543 | 568 | 543 | 548 | 122,000 | 1,096 |
| 1992-12-21 | 555 | 558 | 541 | 541 | 22,000 | 1,082 |
| 1992-12-18 | 537 | 560 | 537 | 560 | 58,000 | 1,120 |
| 1992-12-17 | 541 | 545 | 535 | 541 | 38,000 | 1,082 |
| 1992-12-16 | 550 | 550 | 545 | 545 | 59,000 | 1,090 |
| 1992-12-15 | 546 | 570 | 544 | 570 | 57,000 | 1,140 |
| 1992-12-14 | 570 | 575 | 550 | 550 | 20,000 | 1,100 |
| 1992-12-11 | 570 | 576 | 568 | 571 | 120,000 | 1,142 |
| 1992-12-10 | 565 | 570 | 565 | 568 | 102,000 | 1,136 |
| 1992-12-09 | 565 | 565 | 560 | 565 | 110,000 | 1,130 |
| 1992-12-08 | 566 | 567 | 560 | 561 | 57,000 | 1,122 |
| 1992-12-07 | 571 | 571 | 565 | 566 | 72,000 | 1,132 |
| 1992-12-04 | 571 | 571 | 559 | 571 | 156,000 | 1,142 |
| 1992-12-03 | 551 | 577 | 551 | 552 | 156,000 | 1,104 |
| 1992-12-02 | 555 | 556 | 547 | 548 | 154,000 | 1,096 |
| 1992-12-01 | 577 | 585 | 559 | 565 | 171,000 | 1,130 |
| 1992-11-30 | 550 | 575 | 550 | 570 | 226,000 | 1,140 |
| 1992-11-27 | 533 | 540 | 521 | 530 | 195,000 | 1,060 |
| 1992-11-26 | 531 | 558 | 516 | 533 | 130,000 | 1,066 |
| 1992-11-25 | 560 | 560 | 527 | 531 | 60,000 | 1,062 |
| 1992-11-24 | 563 | 575 | 550 | 550 | 64,000 | 1,100 |
| 1992-11-20 | 520 | 565 | 520 | 565 | 80,000 | 1,130 |
| 1992-11-19 | 536 | 546 | 520 | 530 | 93,000 | 1,060 |
| 1992-11-18 | 485 | 535 | 485 | 516 | 38,000 | 1,032 |
| 1992-11-17 | 480 | 500 | 477 | 490 | 50,000 | 980 |
| 1992-11-16 | 490 | 491 | 480 | 480 | 76,000 | 960 |
| 1992-11-13 | 501 | 505 | 495 | 500 | 89,000 | 1,000 |
| 1992-11-12 | 505 | 528 | 492 | 502 | 89,000 | 1,004 |
| 1992-11-11 | 540 | 544 | 508 | 515 | 27,000 | 1,030 |
| 1992-11-10 | 542 | 542 | 531 | 540 | 31,000 | 1,080 |
| 1992-11-09 | 544 | 560 | 531 | 540 | 67,000 | 1,080 |
| 1992-11-06 | 552 | 552 | 543 | 550 | 59,000 | 1,100 |
| 1992-11-05 | 550 | 552 | 550 | 552 | 8,000 | 1,104 |
| 1992-11-04 | 550 | 557 | 550 | 552 | 14,000 | 1,104 |
| 1992-11-02 | 545 | 550 | 544 | 550 | 68,000 | 1,100 |
| 1992-10-30 | 566 | 566 | 545 | 548 | 88,000 | 1,096 |
| 1992-10-29 | 566 | 575 | 565 | 575 | 81,000 | 1,150 |
| 1992-10-28 | 588 | 588 | 565 | 565 | 144,000 | 1,130 |
| 1992-10-27 | 580 | 599 | 580 | 598 | 41,000 | 1,196 |
| 1992-10-26 | 611 | 615 | 585 | 585 | 93,000 | 1,170 |
| 1992-10-23 | 620 | 620 | 595 | 601 | 328,000 | 1,202 |
| 1992-10-22 | 585 | 585 | 575 | 580 | 50,000 | 1,160 |
| 1992-10-21 | 590 | 590 | 575 | 575 | 11,000 | 1,150 |
| 1992-10-20 | 575 | 588 | 571 | 588 | 19,000 | 1,176 |
| 1992-10-19 | 582 | 582 | 575 | 575 | 42,000 | 1,150 |
| 1992-10-16 | 590 | 590 | 580 | 582 | 58,000 | 1,164 |
| 1992-10-15 | 590 | 590 | 585 | 590 | 30,000 | 1,180 |
| 1992-10-14 | 601 | 605 | 595 | 596 | 41,000 | 1,192 |
| 1992-10-13 | 601 | 601 | 590 | 599 | 102,000 | 1,198 |
| 1992-10-12 | 600 | 605 | 593 | 600 | 96,000 | 1,200 |
| 1992-10-09 | 628 | 628 | 607 | 609 | 269,000 | 1,218 |
| 1992-10-08 | 630 | 653 | 612 | 635 | 1,313,000 | 1,270 |
| 1992-10-07 | 546 | 578 | 541 | 570 | 64,000 | 1,140 |
| 1992-10-06 | 551 | 551 | 535 | 535 | 36,000 | 1,070 |
| 1992-10-05 | 569 | 569 | 551 | 551 | 9,000 | 1,102 |
| 1992-10-02 | 570 | 570 | 558 | 570 | 100,000 | 1,140 |
| 1992-10-01 | 558 | 580 | 558 | 558 | 49,000 | 1,116 |
| 1992-09-30 | 585 | 585 | 566 | 568 | 33,000 | 1,136 |
| 1992-09-29 | 588 | 590 | 585 | 586 | 43,000 | 1,172 |
| 1992-09-28 | 590 | 619 | 586 | 586 | 60,000 | 1,172 |
| 1992-09-25 | 578 | 578 | 576 | 578 | 47,000 | 1,156 |
| 1992-09-24 | 610 | 610 | 600 | 600 | 29,000 | 1,200 |
| 1992-09-22 | 571 | 581 | 570 | 580 | 77,000 | 1,160 |
| 1992-09-21 | 569 | 570 | 566 | 570 | 43,000 | 1,140 |
| 1992-09-18 | 561 | 571 | 557 | 570 | 197,000 | 1,140 |
| 1992-09-17 | 570 | 575 | 556 | 570 | 55,000 | 1,140 |
| 1992-09-16 | 593 | 598 | 580 | 580 | 81,000 | 1,160 |
| 1992-09-14 | 580 | 600 | 580 | 593 | 33,000 | 1,186 |
| 1992-09-11 | 600 | 601 | 581 | 582 | 180,000 | 1,164 |
| 1992-09-10 | 622 | 628 | 610 | 610 | 186,000 | 1,220 |
| 1992-09-09 | 632 | 632 | 610 | 612 | 72,000 | 1,224 |
| 1992-09-08 | 630 | 632 | 623 | 632 | 27,000 | 1,264 |
| 1992-09-07 | 648 | 650 | 640 | 650 | 44,000 | 1,300 |
| 1992-09-04 | 642 | 650 | 635 | 645 | 106,000 | 1,290 |
| 1992-09-03 | 600 | 640 | 581 | 632 | 108,000 | 1,264 |
| 1992-09-02 | 647 | 647 | 610 | 610 | 85,000 | 1,220 |
| 1992-09-01 | 652 | 665 | 637 | 637 | 142,000 | 1,274 |
| 1992-08-31 | 639 | 660 | 625 | 650 | 147,000 | 1,300 |
| 1992-08-28 | 600 | 639 | 600 | 635 | 175,000 | 1,270 |
| 1992-08-27 | 581 | 646 | 581 | 610 | 228,000 | 1,220 |
| 1992-08-26 | 581 | 605 | 571 | 580 | 70,000 | 1,160 |
| 1992-08-25 | 580 | 585 | 553 | 575 | 83,000 | 1,150 |
| 1992-08-24 | 590 | 630 | 580 | 580 | 331,000 | 1,160 |
| 1992-08-21 | 485 | 570 | 485 | 570 | 233,000 | 1,140 |
| 1992-08-20 | 450 | 497 | 450 | 490 | 135,000 | 980 |
| 1992-08-19 | 443 | 460 | 435 | 460 | 59,000 | 920 |
| 1992-08-18 | 460 | 461 | 443 | 443 | 79,000 | 886 |
| 1992-08-17 | 477 | 490 | 460 | 460 | 76,000 | 920 |
| 1992-08-14 | 421 | 425 | 421 | 425 | 28,000 | 850 |
| 1992-08-13 | 417 | 431 | 410 | 421 | 90,000 | 842 |
| 1992-08-12 | 423 | 423 | 400 | 410 | 167,000 | 820 |
| 1992-08-11 | 455 | 455 | 436 | 436 | 152,000 | 872 |
| 1992-08-10 | 450 | 450 | 445 | 450 | 151,000 | 900 |
| 1992-08-07 | 564 | 564 | 495 | 500 | 132,000 | 1,000 |
| 1992-08-06 | 588 | 591 | 552 | 565 | 59,000 | 1,130 |
| 1992-08-05 | 604 | 614 | 582 | 582 | 108,000 | 1,164 |
| 1992-08-04 | 609 | 610 | 600 | 604 | 37,000 | 1,208 |
| 1992-08-03 | 608 | 615 | 600 | 615 | 27,000 | 1,230 |
| 1992-07-31 | 582 | 588 | 580 | 588 | 33,000 | 1,176 |
| 1992-07-30 | 554 | 563 | 552 | 562 | 139,000 | 1,124 |
| 1992-07-29 | 610 | 611 | 555 | 555 | 111,000 | 1,110 |
| 1992-07-28 | 607 | 607 | 600 | 605 | 91,000 | 1,210 |
| 1992-07-27 | 659 | 670 | 602 | 602 | 160,000 | 1,204 |
| 1992-07-24 | 643 | 645 | 625 | 639 | 127,000 | 1,278 |
| 1992-07-23 | 630 | 642 | 608 | 642 | 121,000 | 1,284 |
| 1992-07-22 | 685 | 685 | 640 | 640 | 73,000 | 1,280 |
| 1992-07-21 | 650 | 685 | 650 | 685 | 143,000 | 1,370 |
| 1992-07-20 | 690 | 695 | 660 | 660 | 97,000 | 1,320 |
| 1992-07-17 | 702 | 711 | 690 | 711 | 69,000 | 1,422 |
| 1992-07-16 | 723 | 723 | 711 | 711 | 20,000 | 1,422 |
| 1992-07-15 | 715 | 717 | 710 | 713 | 50,000 | 1,426 |
| 1992-07-14 | 730 | 730 | 711 | 715 | 31,000 | 1,430 |
| 1992-07-13 | 743 | 743 | 710 | 710 | 38,000 | 1,420 |
| 1992-07-10 | 719 | 753 | 710 | 745 | 164,000 | 1,490 |
| 1992-07-09 | 713 | 714 | 705 | 706 | 84,000 | 1,412 |
| 1992-07-08 | 703 | 713 | 701 | 703 | 70,000 | 1,406 |
| 1992-07-07 | 729 | 729 | 710 | 713 | 57,000 | 1,426 |
| 1992-07-06 | 740 | 744 | 730 | 731 | 79,000 | 1,462 |
| 1992-07-03 | 740 | 759 | 725 | 731 | 125,000 | 1,462 |
| 1992-07-02 | 690 | 739 | 689 | 730 | 246,000 | 1,460 |
| 1992-07-01 | 670 | 670 | 650 | 670 | 177,000 | 1,340 |
| 1992-06-30 | 660 | 675 | 650 | 665 | 69,000 | 1,330 |
| 1992-06-29 | 670 | 671 | 650 | 650 | 61,000 | 1,300 |
| 1992-06-26 | 691 | 691 | 673 | 676 | 152,000 | 1,352 |
| 1992-06-25 | 670 | 680 | 645 | 670 | 236,000 | 1,340 |
| 1992-06-24 | 707 | 713 | 669 | 669 | 155,000 | 1,338 |
| 1992-06-23 | 720 | 729 | 695 | 702 | 95,000 | 1,404 |
| 1992-06-22 | 757 | 757 | 730 | 730 | 73,000 | 1,460 |
| 1992-06-19 | 763 | 773 | 740 | 757 | 160,000 | 1,514 |
| 1992-06-18 | 755 | 780 | 750 | 753 | 251,000 | 1,506 |
| 1992-06-17 | 807 | 810 | 776 | 785 | 203,000 | 1,570 |
| 1992-06-16 | 839 | 839 | 812 | 815 | 114,000 | 1,630 |
| 1992-06-15 | 830 | 845 | 816 | 845 | 108,000 | 1,690 |
| 1992-06-12 | 876 | 876 | 840 | 850 | 367,000 | 1,700 |
| 1992-06-11 | 830 | 866 | 830 | 866 | 214,000 | 1,732 |
| 1992-06-10 | 830 | 837 | 820 | 820 | 132,000 | 1,640 |
| 1992-06-09 | 819 | 841 | 801 | 838 | 264,000 | 1,676 |
| 1992-06-08 | 830 | 830 | 805 | 811 | 300,000 | 1,622 |
| 1992-06-05 | 843 | 859 | 835 | 845 | 378,000 | 1,690 |
| 1992-06-04 | 866 | 879 | 842 | 858 | 524,000 | 1,716 |
| 1992-06-03 | 879 | 896 | 861 | 865 | 1,822,000 | 1,730 |
| 1992-06-02 | 849 | 876 | 831 | 871 | 1,858,000 | 1,742 |
| 1992-06-01 | 805 | 865 | 789 | 839 | 1,649,000 | 1,678 |
| 1992-05-29 | 840 | 853 | 800 | 800 | 2,213,000 | 1,600 |
| 1992-05-28 | 830 | 830 | 830 | 830 | 1,096,000 | 1,660 |
| 1992-05-27 | 721 | 740 | 720 | 730 | 77,000 | 1,460 |
| 1992-05-26 | 711 | 735 | 711 | 718 | 36,000 | 1,436 |
| 1992-05-25 | 715 | 715 | 700 | 710 | 65,000 | 1,420 |
| 1992-05-22 | 701 | 720 | 701 | 707 | 58,000 | 1,414 |
| 1992-05-21 | 739 | 739 | 706 | 720 | 97,000 | 1,440 |
| 1992-05-20 | 743 | 743 | 732 | 735 | 76,000 | 1,470 |
| 1992-05-19 | 746 | 754 | 731 | 731 | 83,000 | 1,462 |
| 1992-05-18 | 730 | 745 | 730 | 736 | 86,000 | 1,472 |
| 1992-05-15 | 746 | 758 | 725 | 725 | 165,000 | 1,450 |
| 1992-05-14 | 785 | 789 | 745 | 745 | 308,000 | 1,490 |
| 1992-05-13 | 750 | 771 | 745 | 765 | 119,000 | 1,530 |
| 1992-05-12 | 730 | 749 | 729 | 745 | 108,000 | 1,490 |
| 1992-05-11 | 730 | 741 | 730 | 732 | 72,000 | 1,464 |
| 1992-05-08 | 735 | 735 | 710 | 710 | 314,000 | 1,420 |
| 1992-05-07 | 750 | 750 | 725 | 725 | 54,000 | 1,450 |
| 1992-05-06 | 721 | 740 | 720 | 740 | 58,000 | 1,480 |
| 1992-05-01 | 729 | 729 | 718 | 720 | 172,000 | 1,440 |
| 1992-04-30 | 725 | 730 | 715 | 719 | 39,000 | 1,438 |
| 1992-04-28 | 721 | 730 | 711 | 725 | 79,000 | 1,450 |
| 1992-04-27 | 718 | 718 | 708 | 711 | 27,000 | 1,422 |
| 1992-04-24 | 733 | 733 | 701 | 708 | 59,000 | 1,416 |
| 1992-04-23 | 706 | 740 | 702 | 730 | 57,000 | 1,460 |
| 1992-04-22 | 725 | 725 | 700 | 703 | 88,000 | 1,406 |
| 1992-04-21 | 711 | 740 | 711 | 715 | 93,000 | 1,430 |
| 1992-04-20 | 720 | 721 | 711 | 711 | 79,000 | 1,422 |
| 1992-04-17 | 730 | 730 | 721 | 721 | 22,000 | 1,442 |
| 1992-04-16 | 790 | 800 | 770 | 770 | 623,000 | 1,540 |
| 1992-04-15 | 740 | 790 | 735 | 780 | 217,000 | 1,560 |
| 1992-04-14 | 662 | 721 | 660 | 720 | 81,000 | 1,440 |
| 1992-04-13 | 685 | 700 | 679 | 687 | 59,000 | 1,374 |
| 1992-04-10 | 615 | 670 | 615 | 670 | 130,000 | 1,340 |
| 1992-04-09 | 595 | 621 | 595 | 595 | 53,000 | 1,190 |
| 1992-04-08 | 590 | 590 | 585 | 585 | 36,000 | 1,170 |
| 1992-04-07 | 665 | 668 | 640 | 640 | 46,000 | 1,280 |
| 1992-04-06 | 646 | 655 | 640 | 655 | 24,000 | 1,310 |
| 1992-04-03 | 609 | 620 | 590 | 620 | 85,000 | 1,240 |
| 1992-04-02 | 660 | 670 | 587 | 619 | 122,000 | 1,238 |
| 1992-04-01 | 690 | 695 | 650 | 650 | 136,000 | 1,300 |
| 1992-03-31 | 720 | 720 | 694 | 694 | 33,000 | 1,388 |
| 1992-03-30 | 700 | 710 | 692 | 700 | 14,000 | 1,400 |
| 1992-03-27 | 721 | 721 | 710 | 710 | 30,000 | 1,420 |
| 1992-03-26 | 721 | 730 | 721 | 721 | 40,000 | 1,442 |
| 1992-03-25 | 720 | 730 | 720 | 722 | 49,000 | 1,444 |
| 1992-03-24 | 740 | 740 | 722 | 730 | 38,000 | 1,460 |
| 1992-03-23 | 753 | 760 | 730 | 730 | 80,000 | 1,460 |
| 1992-03-19 | 711 | 760 | 709 | 753 | 508,000 | 1,506 |
| 1992-03-18 | 760 | 760 | 700 | 701 | 521,000 | 1,402 |
| 1992-03-17 | 795 | 795 | 746 | 770 | 85,000 | 1,540 |
| 1992-03-16 | 822 | 822 | 797 | 805 | 54,000 | 1,610 |
| 1992-03-13 | 831 | 840 | 821 | 822 | 67,000 | 1,644 |
| 1992-03-12 | 841 | 845 | 821 | 831 | 109,000 | 1,662 |
| 1992-03-11 | 860 | 860 | 841 | 841 | 87,000 | 1,682 |
| 1992-03-10 | 840 | 880 | 839 | 880 | 132,000 | 1,760 |
| 1992-03-09 | 880 | 890 | 840 | 850 | 280,000 | 1,700 |
| 1992-03-06 | 879 | 921 | 866 | 900 | 635,000 | 1,800 |
| 1992-03-05 | 835 | 900 | 830 | 880 | 957,000 | 1,760 |
| 1992-03-04 | 820 | 822 | 800 | 805 | 228,000 | 1,610 |
| 1992-03-03 | 830 | 835 | 803 | 810 | 177,000 | 1,620 |
| 1992-03-02 | 766 | 837 | 761 | 820 | 283,000 | 1,640 |
| 1992-02-28 | 785 | 785 | 750 | 780 | 133,000 | 1,560 |
| 1992-02-27 | 721 | 795 | 721 | 795 | 274,000 | 1,590 |
| 1992-02-26 | 700 | 710 | 700 | 701 | 17,000 | 1,402 |
| 1992-02-25 | 708 | 708 | 688 | 689 | 77,000 | 1,378 |
| 1992-02-24 | 735 | 735 | 710 | 710 | 9,000 | 1,420 |
| 1992-02-21 | 700 | 731 | 700 | 730 | 37,000 | 1,460 |
| 1992-02-20 | 700 | 720 | 695 | 720 | 90,000 | 1,440 |
| 1992-02-19 | 675 | 680 | 670 | 680 | 18,000 | 1,360 |
| 1992-02-18 | 688 | 688 | 678 | 679 | 11,000 | 1,358 |
| 1992-02-17 | 666 | 668 | 666 | 668 | 10,000 | 1,336 |
| 1992-02-14 | 689 | 689 | 666 | 666 | 49,000 | 1,332 |
| 1992-02-13 | 692 | 693 | 680 | 690 | 39,000 | 1,380 |
| 1992-02-12 | 696 | 699 | 691 | 691 | 36,000 | 1,382 |
| 1992-02-10 | 713 | 713 | 699 | 699 | 41,000 | 1,398 |
| 1992-02-07 | 707 | 711 | 703 | 703 | 98,000 | 1,406 |
| 1992-02-06 | 715 | 715 | 708 | 708 | 63,000 | 1,416 |
| 1992-02-05 | 711 | 711 | 700 | 709 | 112,000 | 1,418 |
| 1992-02-04 | 700 | 706 | 700 | 701 | 37,000 | 1,402 |
| 1992-02-03 | 725 | 725 | 715 | 715 | 105,000 | 1,430 |
| 1992-01-31 | 700 | 724 | 699 | 715 | 113,000 | 1,430 |
| 1992-01-30 | 700 | 709 | 699 | 699 | 16,000 | 1,398 |
| 1992-01-29 | 710 | 714 | 680 | 710 | 23,000 | 1,420 |
| 1992-01-28 | 713 | 713 | 700 | 700 | 10,000 | 1,400 |
| 1992-01-27 | 715 | 715 | 700 | 714 | 20,000 | 1,428 |
| 1992-01-24 | 714 | 714 | 685 | 700 | 18,000 | 1,400 |
| 1992-01-23 | 720 | 720 | 714 | 715 | 21,000 | 1,430 |
| 1992-01-22 | 675 | 715 | 670 | 715 | 70,000 | 1,430 |
| 1992-01-21 | 699 | 700 | 675 | 675 | 24,000 | 1,350 |
| 1992-01-20 | 730 | 730 | 699 | 699 | 163,000 | 1,398 |
| 1992-01-17 | 726 | 736 | 726 | 726 | 128,000 | 1,452 |
| 1992-01-16 | 747 | 750 | 730 | 730 | 57,000 | 1,460 |
| 1992-01-14 | 750 | 760 | 747 | 747 | 39,000 | 1,494 |
| 1992-01-13 | 775 | 775 | 750 | 750 | 26,000 | 1,500 |
| 1992-01-10 | 790 | 794 | 780 | 785 | 25,000 | 1,570 |
| 1992-01-09 | 783 | 783 | 780 | 780 | 14,000 | 1,560 |
| 1992-01-08 | 787 | 795 | 782 | 783 | 61,000 | 1,566 |
| 1992-01-07 | 786 | 800 | 785 | 787 | 18,000 | 1,574 |
| 1992-01-06 | 800 | 800 | 780 | 780 | 85,000 | 1,560 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
