6951 日本電子(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 501 | 508 | 500 | 508 | 97,000 | 1,016 |
| 1993-12-29 | 500 | 510 | 500 | 508 | 35,000 | 1,016 |
| 1993-12-28 | 511 | 511 | 510 | 510 | 18,000 | 1,020 |
| 1993-12-27 | 525 | 526 | 510 | 510 | 61,000 | 1,020 |
| 1993-12-24 | 535 | 535 | 515 | 520 | 72,000 | 1,040 |
| 1993-12-22 | 530 | 539 | 530 | 535 | 58,000 | 1,070 |
| 1993-12-21 | 520 | 520 | 511 | 520 | 59,000 | 1,040 |
| 1993-12-20 | 550 | 550 | 525 | 530 | 72,000 | 1,060 |
| 1993-12-17 | 555 | 560 | 545 | 556 | 105,000 | 1,112 |
| 1993-12-16 | 546 | 560 | 545 | 545 | 94,000 | 1,090 |
| 1993-12-15 | 520 | 530 | 520 | 530 | 81,000 | 1,060 |
| 1993-12-14 | 527 | 534 | 526 | 532 | 27,000 | 1,064 |
| 1993-12-13 | 510 | 534 | 510 | 524 | 47,000 | 1,048 |
| 1993-12-10 | 485 | 517 | 485 | 501 | 97,000 | 1,002 |
| 1993-12-09 | 482 | 490 | 481 | 485 | 85,000 | 970 |
| 1993-12-08 | 483 | 483 | 465 | 470 | 33,000 | 940 |
| 1993-12-07 | 481 | 486 | 480 | 480 | 50,000 | 960 |
| 1993-12-06 | 491 | 491 | 481 | 482 | 49,000 | 964 |
| 1993-12-03 | 495 | 505 | 482 | 482 | 78,000 | 964 |
| 1993-12-02 | 515 | 534 | 505 | 505 | 166,000 | 1,010 |
| 1993-12-01 | 476 | 510 | 476 | 505 | 45,000 | 1,010 |
| 1993-11-30 | 463 | 476 | 453 | 476 | 86,000 | 952 |
| 1993-11-29 | 458 | 468 | 458 | 468 | 56,000 | 936 |
| 1993-11-26 | 491 | 495 | 480 | 483 | 129,000 | 966 |
| 1993-11-25 | 482 | 498 | 482 | 490 | 26,000 | 980 |
| 1993-11-24 | 505 | 510 | 482 | 482 | 85,000 | 964 |
| 1993-11-22 | 522 | 522 | 505 | 505 | 49,000 | 1,010 |
| 1993-11-19 | 521 | 525 | 520 | 522 | 53,000 | 1,044 |
| 1993-11-18 | 511 | 524 | 511 | 521 | 151,000 | 1,042 |
| 1993-11-17 | 535 | 535 | 511 | 512 | 98,000 | 1,024 |
| 1993-11-16 | 523 | 535 | 520 | 532 | 59,000 | 1,064 |
| 1993-11-15 | 536 | 538 | 532 | 533 | 44,000 | 1,066 |
| 1993-11-12 | 543 | 547 | 531 | 531 | 113,000 | 1,062 |
| 1993-11-11 | 512 | 530 | 512 | 523 | 97,000 | 1,046 |
| 1993-11-10 | 525 | 525 | 505 | 511 | 154,000 | 1,022 |
| 1993-11-09 | 542 | 547 | 525 | 525 | 150,000 | 1,050 |
| 1993-11-08 | 540 | 544 | 537 | 539 | 131,000 | 1,078 |
| 1993-11-05 | 548 | 556 | 515 | 539 | 255,000 | 1,078 |
| 1993-11-04 | 587 | 587 | 550 | 550 | 92,000 | 1,100 |
| 1993-11-02 | 587 | 603 | 587 | 587 | 80,000 | 1,174 |
| 1993-11-01 | 610 | 616 | 600 | 605 | 85,000 | 1,210 |
| 1993-10-29 | 585 | 600 | 582 | 590 | 112,000 | 1,180 |
| 1993-10-28 | 601 | 606 | 580 | 580 | 141,000 | 1,160 |
| 1993-10-27 | 631 | 640 | 601 | 617 | 61,000 | 1,234 |
| 1993-10-26 | 640 | 649 | 630 | 631 | 77,000 | 1,262 |
| 1993-10-25 | 630 | 650 | 621 | 650 | 272,000 | 1,300 |
| 1993-10-22 | 629 | 630 | 620 | 620 | 110,000 | 1,240 |
| 1993-10-21 | 640 | 640 | 634 | 635 | 35,000 | 1,270 |
| 1993-10-20 | 649 | 649 | 637 | 637 | 51,000 | 1,274 |
| 1993-10-19 | 650 | 654 | 645 | 645 | 108,000 | 1,290 |
| 1993-10-18 | 675 | 675 | 630 | 650 | 668,000 | 1,300 |
| 1993-10-15 | 661 | 680 | 660 | 680 | 76,000 | 1,360 |
| 1993-10-14 | 660 | 660 | 651 | 660 | 13,000 | 1,320 |
| 1993-10-13 | 651 | 670 | 650 | 670 | 85,000 | 1,340 |
| 1993-10-12 | 675 | 675 | 641 | 641 | 62,000 | 1,282 |
| 1993-10-08 | 672 | 672 | 660 | 670 | 38,000 | 1,340 |
| 1993-10-07 | 675 | 675 | 660 | 662 | 55,000 | 1,324 |
| 1993-10-06 | 672 | 675 | 662 | 675 | 24,000 | 1,350 |
| 1993-10-05 | 680 | 680 | 672 | 672 | 38,000 | 1,344 |
| 1993-10-04 | 682 | 689 | 681 | 682 | 4,000 | 1,364 |
| 1993-10-01 | 683 | 685 | 670 | 681 | 57,000 | 1,362 |
| 1993-09-30 | 671 | 683 | 666 | 683 | 42,000 | 1,366 |
| 1993-09-29 | 672 | 675 | 672 | 672 | 40,000 | 1,344 |
| 1993-09-28 | 682 | 686 | 678 | 678 | 28,000 | 1,356 |
| 1993-09-27 | 685 | 685 | 681 | 681 | 19,000 | 1,362 |
| 1993-09-24 | 693 | 696 | 693 | 695 | 52,000 | 1,390 |
| 1993-09-22 | 700 | 700 | 690 | 695 | 36,000 | 1,390 |
| 1993-09-21 | 710 | 710 | 700 | 704 | 18,000 | 1,408 |
| 1993-09-20 | 701 | 705 | 701 | 704 | 30,000 | 1,408 |
| 1993-09-17 | 720 | 720 | 708 | 708 | 96,000 | 1,416 |
| 1993-09-16 | 721 | 721 | 711 | 711 | 31,000 | 1,422 |
| 1993-09-14 | 739 | 739 | 720 | 720 | 150,000 | 1,440 |
| 1993-09-13 | 724 | 739 | 723 | 738 | 154,000 | 1,476 |
| 1993-09-10 | 720 | 725 | 713 | 725 | 41,000 | 1,450 |
| 1993-09-09 | 709 | 720 | 709 | 719 | 31,000 | 1,438 |
| 1993-09-08 | 700 | 720 | 700 | 715 | 330,000 | 1,430 |
| 1993-09-07 | 705 | 709 | 705 | 705 | 31,000 | 1,410 |
| 1993-09-06 | 710 | 720 | 708 | 710 | 233,000 | 1,420 |
| 1993-09-03 | 710 | 715 | 710 | 710 | 28,000 | 1,420 |
| 1993-09-02 | 715 | 715 | 707 | 714 | 47,000 | 1,428 |
| 1993-09-01 | 714 | 718 | 707 | 718 | 22,000 | 1,436 |
| 1993-08-31 | 710 | 717 | 705 | 717 | 36,000 | 1,434 |
| 1993-08-30 | 710 | 716 | 705 | 710 | 27,000 | 1,420 |
| 1993-08-27 | 705 | 711 | 700 | 711 | 44,000 | 1,422 |
| 1993-08-26 | 705 | 710 | 705 | 705 | 25,000 | 1,410 |
| 1993-08-25 | 705 | 705 | 700 | 700 | 42,000 | 1,400 |
| 1993-08-24 | 700 | 708 | 700 | 705 | 20,000 | 1,410 |
| 1993-08-23 | 700 | 708 | 700 | 700 | 16,000 | 1,400 |
| 1993-08-20 | 716 | 716 | 701 | 701 | 23,000 | 1,402 |
| 1993-08-19 | 710 | 710 | 703 | 706 | 36,000 | 1,412 |
| 1993-08-18 | 729 | 729 | 700 | 700 | 28,000 | 1,400 |
| 1993-08-17 | 730 | 735 | 726 | 729 | 46,000 | 1,458 |
| 1993-08-16 | 730 | 730 | 721 | 730 | 25,000 | 1,460 |
| 1993-08-13 | 740 | 747 | 730 | 730 | 196,000 | 1,460 |
| 1993-08-12 | 741 | 748 | 731 | 735 | 247,000 | 1,470 |
| 1993-08-11 | 711 | 738 | 711 | 738 | 89,000 | 1,476 |
| 1993-08-10 | 709 | 710 | 705 | 708 | 76,000 | 1,416 |
| 1993-08-09 | 709 | 710 | 700 | 709 | 38,000 | 1,418 |
| 1993-08-06 | 709 | 709 | 700 | 700 | 15,000 | 1,400 |
| 1993-08-05 | 710 | 710 | 695 | 700 | 16,000 | 1,400 |
| 1993-08-04 | 700 | 710 | 697 | 710 | 19,000 | 1,420 |
| 1993-08-03 | 709 | 713 | 695 | 695 | 13,000 | 1,390 |
| 1993-08-02 | 709 | 709 | 700 | 700 | 20,000 | 1,400 |
| 1993-07-30 | 705 | 710 | 695 | 695 | 69,000 | 1,390 |
| 1993-07-29 | 700 | 705 | 685 | 705 | 75,000 | 1,410 |
| 1993-07-28 | 695 | 699 | 685 | 690 | 17,000 | 1,380 |
| 1993-07-27 | 699 | 699 | 685 | 685 | 10,000 | 1,370 |
| 1993-07-26 | 690 | 699 | 690 | 699 | 22,000 | 1,398 |
| 1993-07-23 | 690 | 690 | 680 | 680 | 29,000 | 1,360 |
| 1993-07-22 | 690 | 699 | 689 | 690 | 20,000 | 1,380 |
| 1993-07-21 | 680 | 690 | 680 | 690 | 13,000 | 1,380 |
| 1993-07-20 | 707 | 707 | 690 | 690 | 73,000 | 1,380 |
| 1993-07-19 | 701 | 701 | 686 | 697 | 18,000 | 1,394 |
| 1993-07-16 | 699 | 702 | 691 | 702 | 79,000 | 1,404 |
| 1993-07-15 | 680 | 695 | 680 | 691 | 65,000 | 1,382 |
| 1993-07-14 | 690 | 690 | 680 | 680 | 36,000 | 1,360 |
| 1993-07-13 | 670 | 690 | 670 | 689 | 67,000 | 1,378 |
| 1993-07-12 | 680 | 680 | 667 | 667 | 25,000 | 1,334 |
| 1993-07-09 | 676 | 680 | 666 | 666 | 39,000 | 1,332 |
| 1993-07-08 | 676 | 676 | 676 | 676 | 1,000 | 1,352 |
| 1993-07-07 | 685 | 685 | 675 | 675 | 30,000 | 1,350 |
| 1993-07-06 | 674 | 679 | 671 | 675 | 34,000 | 1,350 |
| 1993-07-05 | 670 | 681 | 670 | 680 | 21,000 | 1,360 |
| 1993-07-02 | 690 | 690 | 670 | 670 | 12,000 | 1,340 |
| 1993-07-01 | 683 | 690 | 680 | 690 | 26,000 | 1,380 |
| 1993-06-30 | 680 | 680 | 675 | 680 | 50,000 | 1,360 |
| 1993-06-29 | 680 | 681 | 680 | 680 | 15,000 | 1,360 |
| 1993-06-28 | 685 | 694 | 680 | 680 | 53,000 | 1,360 |
| 1993-06-25 | 674 | 680 | 670 | 675 | 65,000 | 1,350 |
| 1993-06-24 | 654 | 674 | 654 | 674 | 23,000 | 1,348 |
| 1993-06-23 | 651 | 658 | 650 | 653 | 30,000 | 1,306 |
| 1993-06-22 | 628 | 660 | 628 | 655 | 93,000 | 1,310 |
| 1993-06-21 | 670 | 678 | 638 | 638 | 85,000 | 1,276 |
| 1993-06-18 | 685 | 685 | 678 | 678 | 99,000 | 1,356 |
| 1993-06-17 | 686 | 690 | 680 | 685 | 56,000 | 1,370 |
| 1993-06-16 | 695 | 695 | 669 | 685 | 188,000 | 1,370 |
| 1993-06-15 | 730 | 731 | 690 | 711 | 157,000 | 1,422 |
| 1993-06-14 | 768 | 768 | 750 | 753 | 44,000 | 1,506 |
| 1993-06-11 | 775 | 780 | 766 | 770 | 157,000 | 1,540 |
| 1993-06-10 | 755 | 768 | 755 | 765 | 134,000 | 1,530 |
| 1993-06-08 | 761 | 768 | 751 | 756 | 39,000 | 1,512 |
| 1993-06-07 | 791 | 792 | 764 | 768 | 121,000 | 1,536 |
| 1993-06-04 | 790 | 790 | 780 | 783 | 308,000 | 1,566 |
| 1993-06-03 | 770 | 787 | 767 | 780 | 842,000 | 1,560 |
| 1993-06-02 | 745 | 769 | 736 | 769 | 258,000 | 1,538 |
| 1993-06-01 | 741 | 747 | 735 | 735 | 70,000 | 1,470 |
| 1993-05-31 | 745 | 748 | 740 | 748 | 52,000 | 1,496 |
| 1993-05-28 | 750 | 755 | 734 | 735 | 66,000 | 1,470 |
| 1993-05-27 | 767 | 767 | 747 | 750 | 148,000 | 1,500 |
| 1993-05-26 | 750 | 758 | 747 | 757 | 229,000 | 1,514 |
| 1993-05-25 | 730 | 750 | 730 | 746 | 139,000 | 1,492 |
| 1993-05-24 | 749 | 749 | 728 | 729 | 90,000 | 1,458 |
| 1993-05-21 | 740 | 749 | 728 | 749 | 94,000 | 1,498 |
| 1993-05-20 | 743 | 743 | 724 | 740 | 87,000 | 1,480 |
| 1993-05-19 | 740 | 748 | 735 | 740 | 97,000 | 1,480 |
| 1993-05-18 | 752 | 752 | 725 | 732 | 197,000 | 1,464 |
| 1993-05-17 | 770 | 770 | 730 | 757 | 280,000 | 1,514 |
| 1993-05-14 | 758 | 775 | 755 | 768 | 1,058,000 | 1,536 |
| 1993-05-13 | 709 | 750 | 705 | 740 | 588,000 | 1,480 |
| 1993-05-12 | 716 | 719 | 705 | 719 | 144,000 | 1,438 |
| 1993-05-11 | 725 | 727 | 715 | 720 | 301,000 | 1,440 |
| 1993-05-10 | 715 | 720 | 700 | 715 | 384,000 | 1,430 |
| 1993-05-07 | 725 | 730 | 720 | 721 | 332,000 | 1,442 |
| 1993-05-06 | 733 | 735 | 723 | 729 | 370,000 | 1,458 |
| 1993-04-30 | 708 | 738 | 708 | 723 | 778,000 | 1,446 |
| 1993-04-28 | 708 | 718 | 693 | 698 | 1,039,000 | 1,396 |
| 1993-04-27 | 685 | 698 | 681 | 698 | 1,396,000 | 1,396 |
| 1993-04-26 | 669 | 680 | 660 | 675 | 487,000 | 1,350 |
| 1993-04-23 | 620 | 625 | 610 | 619 | 49,000 | 1,238 |
| 1993-04-22 | 647 | 650 | 625 | 625 | 61,000 | 1,250 |
| 1993-04-21 | 650 | 650 | 635 | 637 | 97,000 | 1,274 |
| 1993-04-20 | 652 | 652 | 633 | 640 | 43,000 | 1,280 |
| 1993-04-19 | 666 | 666 | 631 | 642 | 89,000 | 1,284 |
| 1993-04-16 | 691 | 695 | 650 | 656 | 451,000 | 1,312 |
| 1993-04-15 | 665 | 687 | 656 | 687 | 912,000 | 1,374 |
| 1993-04-14 | 621 | 680 | 620 | 655 | 837,000 | 1,310 |
| 1993-04-13 | 610 | 625 | 610 | 625 | 67,000 | 1,250 |
| 1993-04-12 | 625 | 626 | 610 | 610 | 69,000 | 1,220 |
| 1993-04-09 | 625 | 626 | 615 | 623 | 174,000 | 1,246 |
| 1993-04-08 | 628 | 629 | 608 | 625 | 352,000 | 1,250 |
| 1993-04-07 | 615 | 628 | 610 | 618 | 154,000 | 1,236 |
| 1993-04-06 | 615 | 618 | 602 | 603 | 115,000 | 1,206 |
| 1993-04-05 | 601 | 619 | 600 | 615 | 160,000 | 1,230 |
| 1993-04-02 | 620 | 620 | 601 | 601 | 122,000 | 1,202 |
| 1993-04-01 | 610 | 610 | 590 | 590 | 111,000 | 1,180 |
| 1993-03-31 | 615 | 624 | 610 | 620 | 252,000 | 1,240 |
| 1993-03-30 | 631 | 631 | 612 | 615 | 237,000 | 1,230 |
| 1993-03-29 | 599 | 643 | 599 | 615 | 708,000 | 1,230 |
| 1993-03-26 | 578 | 600 | 578 | 589 | 343,000 | 1,178 |
| 1993-03-25 | 580 | 588 | 580 | 588 | 108,000 | 1,176 |
| 1993-03-24 | 551 | 575 | 551 | 570 | 103,000 | 1,140 |
| 1993-03-23 | 570 | 570 | 558 | 561 | 74,000 | 1,122 |
| 1993-03-22 | 564 | 569 | 560 | 560 | 53,000 | 1,120 |
| 1993-03-19 | 576 | 580 | 535 | 537 | 230,000 | 1,074 |
| 1993-03-18 | 580 | 590 | 572 | 576 | 176,000 | 1,152 |
| 1993-03-17 | 581 | 591 | 561 | 590 | 211,000 | 1,180 |
| 1993-03-16 | 604 | 608 | 585 | 591 | 729,000 | 1,182 |
| 1993-03-15 | 580 | 599 | 570 | 589 | 815,000 | 1,178 |
| 1993-03-12 | 528 | 535 | 518 | 530 | 76,000 | 1,060 |
| 1993-03-11 | 520 | 520 | 508 | 508 | 70,000 | 1,016 |
| 1993-03-10 | 530 | 530 | 520 | 520 | 86,000 | 1,040 |
| 1993-03-09 | 511 | 535 | 511 | 520 | 394,000 | 1,040 |
| 1993-03-08 | 500 | 530 | 500 | 510 | 363,000 | 1,020 |
| 1993-03-05 | 486 | 500 | 482 | 500 | 57,000 | 1,000 |
| 1993-03-04 | 490 | 490 | 486 | 486 | 32,000 | 972 |
| 1993-03-03 | 489 | 492 | 486 | 486 | 36,000 | 972 |
| 1993-03-02 | 486 | 499 | 486 | 494 | 32,000 | 988 |
| 1993-03-01 | 499 | 510 | 499 | 510 | 35,000 | 1,020 |
| 1993-02-26 | 486 | 520 | 486 | 519 | 42,000 | 1,038 |
| 1993-02-25 | 495 | 495 | 485 | 485 | 27,000 | 970 |
| 1993-02-24 | 496 | 500 | 496 | 496 | 47,000 | 992 |
| 1993-02-23 | 501 | 501 | 500 | 500 | 26,000 | 1,000 |
| 1993-02-22 | 500 | 504 | 496 | 500 | 45,000 | 1,000 |
| 1993-02-19 | 516 | 520 | 510 | 510 | 59,000 | 1,020 |
| 1993-02-18 | 521 | 521 | 511 | 511 | 24,000 | 1,022 |
| 1993-02-17 | 521 | 521 | 516 | 520 | 28,000 | 1,040 |
| 1993-02-16 | 523 | 530 | 521 | 521 | 14,000 | 1,042 |
| 1993-02-15 | 521 | 530 | 521 | 523 | 50,000 | 1,046 |
| 1993-02-12 | 530 | 530 | 520 | 520 | 20,000 | 1,040 |
| 1993-02-10 | 532 | 532 | 521 | 521 | 20,000 | 1,042 |
| 1993-02-09 | 546 | 546 | 530 | 530 | 68,000 | 1,060 |
| 1993-02-08 | 535 | 545 | 535 | 536 | 55,000 | 1,072 |
| 1993-02-05 | 520 | 536 | 520 | 530 | 52,000 | 1,060 |
| 1993-02-04 | 540 | 540 | 520 | 520 | 68,000 | 1,040 |
| 1993-02-03 | 540 | 540 | 530 | 530 | 59,000 | 1,060 |
| 1993-02-02 | 536 | 536 | 528 | 530 | 64,000 | 1,060 |
| 1993-02-01 | 520 | 531 | 509 | 530 | 108,000 | 1,060 |
| 1993-01-29 | 509 | 515 | 502 | 503 | 47,000 | 1,006 |
| 1993-01-28 | 490 | 510 | 490 | 510 | 41,000 | 1,020 |
| 1993-01-27 | 483 | 485 | 483 | 485 | 26,000 | 970 |
| 1993-01-26 | 491 | 491 | 481 | 483 | 32,000 | 966 |
| 1993-01-25 | 483 | 483 | 481 | 481 | 22,000 | 962 |
| 1993-01-22 | 490 | 493 | 487 | 487 | 54,000 | 974 |
| 1993-01-21 | 496 | 506 | 490 | 490 | 32,000 | 980 |
| 1993-01-20 | 489 | 496 | 489 | 496 | 18,000 | 992 |
| 1993-01-19 | 487 | 491 | 483 | 490 | 65,000 | 980 |
| 1993-01-18 | 491 | 496 | 490 | 491 | 21,000 | 982 |
| 1993-01-14 | 494 | 496 | 492 | 496 | 32,000 | 992 |
| 1993-01-13 | 504 | 505 | 494 | 499 | 36,000 | 998 |
| 1993-01-12 | 499 | 499 | 494 | 494 | 14,000 | 988 |
| 1993-01-11 | 504 | 504 | 495 | 499 | 43,000 | 998 |
| 1993-01-08 | 505 | 505 | 498 | 501 | 210,000 | 1,002 |
| 1993-01-07 | 503 | 511 | 503 | 508 | 32,000 | 1,016 |
| 1993-01-06 | 506 | 506 | 503 | 503 | 43,000 | 1,006 |
| 1993-01-05 | 523 | 523 | 501 | 501 | 62,000 | 1,002 |
| 1993-01-04 | 521 | 521 | 516 | 517 | 32,000 | 1,034 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
