6951 日本電子(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 760 | 768 | 750 | 750 | 104,000 | 1,500 |
| 1994-12-29 | 750 | 775 | 750 | 760 | 97,000 | 1,520 |
| 1994-12-28 | 790 | 790 | 768 | 768 | 141,000 | 1,536 |
| 1994-12-27 | 754 | 780 | 750 | 780 | 225,000 | 1,560 |
| 1994-12-26 | 740 | 755 | 740 | 754 | 273,000 | 1,508 |
| 1994-12-22 | 722 | 735 | 720 | 735 | 193,000 | 1,470 |
| 1994-12-21 | 720 | 738 | 703 | 703 | 199,000 | 1,406 |
| 1994-12-20 | 705 | 730 | 702 | 730 | 128,000 | 1,460 |
| 1994-12-19 | 711 | 715 | 705 | 714 | 67,000 | 1,428 |
| 1994-12-16 | 700 | 710 | 694 | 700 | 84,000 | 1,400 |
| 1994-12-15 | 670 | 690 | 670 | 690 | 94,000 | 1,380 |
| 1994-12-14 | 668 | 671 | 660 | 660 | 230,000 | 1,320 |
| 1994-12-13 | 692 | 700 | 671 | 677 | 100,000 | 1,354 |
| 1994-12-12 | 711 | 711 | 693 | 700 | 53,000 | 1,400 |
| 1994-12-09 | 737 | 743 | 720 | 720 | 257,000 | 1,440 |
| 1994-12-08 | 740 | 740 | 730 | 730 | 53,000 | 1,460 |
| 1994-12-07 | 739 | 750 | 736 | 750 | 27,000 | 1,500 |
| 1994-12-06 | 739 | 759 | 735 | 759 | 47,000 | 1,518 |
| 1994-12-05 | 755 | 759 | 750 | 759 | 78,000 | 1,518 |
| 1994-12-02 | 720 | 745 | 720 | 735 | 45,000 | 1,470 |
| 1994-12-01 | 724 | 736 | 720 | 725 | 79,000 | 1,450 |
| 1994-11-30 | 694 | 723 | 694 | 723 | 182,000 | 1,446 |
| 1994-11-29 | 679 | 699 | 674 | 684 | 67,000 | 1,368 |
| 1994-11-28 | 671 | 674 | 650 | 669 | 113,000 | 1,338 |
| 1994-11-25 | 667 | 680 | 655 | 660 | 176,000 | 1,320 |
| 1994-11-24 | 676 | 680 | 666 | 667 | 171,000 | 1,334 |
| 1994-11-22 | 710 | 710 | 702 | 706 | 51,000 | 1,412 |
| 1994-11-21 | 725 | 725 | 716 | 716 | 35,000 | 1,432 |
| 1994-11-18 | 750 | 751 | 731 | 731 | 45,000 | 1,462 |
| 1994-11-17 | 747 | 750 | 738 | 750 | 14,000 | 1,500 |
| 1994-11-16 | 759 | 759 | 751 | 751 | 12,000 | 1,502 |
| 1994-11-15 | 748 | 755 | 745 | 750 | 75,000 | 1,500 |
| 1994-11-14 | 749 | 765 | 749 | 750 | 31,000 | 1,500 |
| 1994-11-11 | 759 | 759 | 725 | 750 | 59,000 | 1,500 |
| 1994-11-10 | 766 | 766 | 755 | 756 | 41,000 | 1,512 |
| 1994-11-09 | 785 | 785 | 763 | 763 | 73,000 | 1,526 |
| 1994-11-08 | 790 | 793 | 781 | 783 | 21,000 | 1,566 |
| 1994-11-07 | 810 | 812 | 795 | 805 | 19,000 | 1,610 |
| 1994-11-04 | 812 | 815 | 810 | 812 | 39,000 | 1,624 |
| 1994-11-02 | 815 | 819 | 812 | 815 | 117,000 | 1,630 |
| 1994-11-01 | 805 | 814 | 805 | 810 | 47,000 | 1,620 |
| 1994-10-31 | 814 | 814 | 805 | 805 | 38,000 | 1,610 |
| 1994-10-28 | 807 | 813 | 805 | 805 | 42,000 | 1,610 |
| 1994-10-27 | 810 | 810 | 800 | 800 | 40,000 | 1,600 |
| 1994-10-26 | 795 | 800 | 795 | 800 | 14,000 | 1,600 |
| 1994-10-25 | 800 | 800 | 795 | 800 | 24,000 | 1,600 |
| 1994-10-24 | 802 | 810 | 786 | 800 | 19,000 | 1,600 |
| 1994-10-21 | 813 | 813 | 801 | 810 | 74,000 | 1,620 |
| 1994-10-20 | 793 | 815 | 793 | 815 | 27,000 | 1,630 |
| 1994-10-19 | 790 | 790 | 781 | 785 | 32,000 | 1,570 |
| 1994-10-18 | 795 | 795 | 787 | 790 | 63,000 | 1,580 |
| 1994-10-17 | 814 | 814 | 791 | 805 | 29,000 | 1,610 |
| 1994-10-14 | 818 | 819 | 803 | 807 | 68,000 | 1,614 |
| 1994-10-13 | 815 | 815 | 805 | 810 | 74,000 | 1,620 |
| 1994-10-12 | 825 | 826 | 795 | 825 | 128,000 | 1,650 |
| 1994-10-11 | 809 | 817 | 803 | 805 | 161,000 | 1,610 |
| 1994-10-07 | 783 | 789 | 771 | 789 | 38,000 | 1,578 |
| 1994-10-06 | 771 | 780 | 765 | 779 | 152,000 | 1,558 |
| 1994-10-05 | 765 | 770 | 765 | 770 | 71,000 | 1,540 |
| 1994-10-04 | 771 | 780 | 765 | 765 | 47,000 | 1,530 |
| 1994-10-03 | 790 | 790 | 765 | 765 | 38,000 | 1,530 |
| 1994-09-30 | 790 | 790 | 773 | 780 | 71,000 | 1,560 |
| 1994-09-29 | 780 | 800 | 780 | 785 | 41,000 | 1,570 |
| 1994-09-28 | 776 | 782 | 776 | 780 | 70,000 | 1,560 |
| 1994-09-27 | 781 | 785 | 775 | 785 | 36,000 | 1,570 |
| 1994-09-26 | 784 | 785 | 781 | 781 | 40,000 | 1,562 |
| 1994-09-22 | 789 | 790 | 785 | 785 | 36,000 | 1,570 |
| 1994-09-21 | 790 | 800 | 786 | 790 | 41,000 | 1,580 |
| 1994-09-20 | 771 | 800 | 771 | 795 | 49,000 | 1,590 |
| 1994-09-19 | 786 | 790 | 780 | 780 | 92,000 | 1,560 |
| 1994-09-16 | 785 | 801 | 785 | 786 | 72,000 | 1,572 |
| 1994-09-14 | 808 | 815 | 784 | 784 | 96,000 | 1,568 |
| 1994-09-13 | 825 | 826 | 807 | 807 | 97,000 | 1,614 |
| 1994-09-12 | 830 | 830 | 821 | 825 | 38,000 | 1,650 |
| 1994-09-09 | 838 | 850 | 828 | 828 | 31,000 | 1,656 |
| 1994-09-08 | 826 | 840 | 826 | 840 | 49,000 | 1,680 |
| 1994-09-07 | 833 | 833 | 826 | 826 | 96,000 | 1,652 |
| 1994-09-06 | 852 | 852 | 843 | 843 | 113,000 | 1,686 |
| 1994-09-05 | 856 | 865 | 856 | 856 | 32,000 | 1,712 |
| 1994-09-02 | 850 | 865 | 845 | 865 | 130,000 | 1,730 |
| 1994-09-01 | 849 | 855 | 844 | 854 | 72,000 | 1,708 |
| 1994-08-31 | 840 | 843 | 831 | 843 | 48,000 | 1,686 |
| 1994-08-30 | 840 | 849 | 840 | 848 | 32,000 | 1,696 |
| 1994-08-29 | 835 | 850 | 826 | 850 | 45,000 | 1,700 |
| 1994-08-26 | 831 | 840 | 831 | 840 | 21,000 | 1,680 |
| 1994-08-25 | 835 | 845 | 830 | 830 | 22,000 | 1,660 |
| 1994-08-24 | 845 | 845 | 823 | 825 | 76,000 | 1,650 |
| 1994-08-23 | 826 | 845 | 822 | 835 | 46,000 | 1,670 |
| 1994-08-22 | 830 | 840 | 823 | 825 | 61,000 | 1,650 |
| 1994-08-19 | 855 | 860 | 832 | 832 | 51,000 | 1,664 |
| 1994-08-18 | 873 | 873 | 860 | 865 | 35,000 | 1,730 |
| 1994-08-17 | 864 | 880 | 863 | 880 | 77,000 | 1,760 |
| 1994-08-16 | 860 | 867 | 860 | 860 | 60,000 | 1,720 |
| 1994-08-15 | 860 | 865 | 860 | 862 | 7,000 | 1,724 |
| 1994-08-12 | 870 | 870 | 860 | 860 | 1,734,000 | 1,720 |
| 1994-08-11 | 870 | 872 | 860 | 862 | 25,000 | 1,724 |
| 1994-08-10 | 875 | 875 | 860 | 875 | 58,000 | 1,750 |
| 1994-08-09 | 880 | 888 | 860 | 865 | 64,000 | 1,730 |
| 1994-08-08 | 862 | 870 | 850 | 870 | 15,000 | 1,740 |
| 1994-08-05 | 866 | 866 | 860 | 862 | 1,730,000 | 1,724 |
| 1994-08-04 | 870 | 880 | 865 | 866 | 49,000 | 1,732 |
| 1994-08-03 | 890 | 895 | 875 | 890 | 72,000 | 1,780 |
| 1994-08-02 | 860 | 885 | 860 | 885 | 130,000 | 1,770 |
| 1994-08-01 | 855 | 855 | 835 | 850 | 22,000 | 1,700 |
| 1994-07-29 | 844 | 860 | 840 | 860 | 199,000 | 1,720 |
| 1994-07-28 | 835 | 835 | 815 | 816 | 235,000 | 1,632 |
| 1994-07-27 | 844 | 845 | 835 | 836 | 159,000 | 1,672 |
| 1994-07-26 | 840 | 848 | 840 | 844 | 366,000 | 1,688 |
| 1994-07-25 | 860 | 865 | 840 | 840 | 354,000 | 1,680 |
| 1994-07-22 | 880 | 888 | 870 | 880 | 224,000 | 1,760 |
| 1994-07-21 | 899 | 899 | 886 | 890 | 236,000 | 1,780 |
| 1994-07-20 | 912 | 915 | 904 | 904 | 218,000 | 1,808 |
| 1994-07-19 | 910 | 919 | 909 | 912 | 112,000 | 1,824 |
| 1994-07-18 | 922 | 922 | 910 | 912 | 107,000 | 1,824 |
| 1994-07-15 | 920 | 930 | 920 | 928 | 78,000 | 1,856 |
| 1994-07-14 | 927 | 938 | 927 | 928 | 94,000 | 1,856 |
| 1994-07-13 | 929 | 935 | 920 | 930 | 142,000 | 1,860 |
| 1994-07-12 | 935 | 940 | 920 | 939 | 156,000 | 1,878 |
| 1994-07-11 | 941 | 950 | 940 | 945 | 76,000 | 1,890 |
| 1994-07-08 | 965 | 965 | 945 | 965 | 195,000 | 1,930 |
| 1994-07-07 | 975 | 975 | 961 | 970 | 375,000 | 1,940 |
| 1994-07-06 | 943 | 984 | 940 | 968 | 2,758,000 | 1,936 |
| 1994-07-05 | 921 | 944 | 921 | 936 | 465,000 | 1,872 |
| 1994-07-04 | 921 | 940 | 921 | 930 | 115,000 | 1,860 |
| 1994-07-01 | 933 | 938 | 921 | 926 | 162,000 | 1,852 |
| 1994-06-30 | 913 | 940 | 913 | 938 | 205,000 | 1,876 |
| 1994-06-29 | 924 | 924 | 915 | 923 | 122,000 | 1,846 |
| 1994-06-28 | 905 | 934 | 905 | 934 | 343,000 | 1,868 |
| 1994-06-27 | 910 | 911 | 885 | 890 | 346,000 | 1,780 |
| 1994-06-24 | 930 | 939 | 920 | 930 | 161,000 | 1,860 |
| 1994-06-23 | 936 | 940 | 930 | 939 | 257,000 | 1,878 |
| 1994-06-22 | 915 | 934 | 915 | 916 | 733,000 | 1,832 |
| 1994-06-21 | 930 | 940 | 917 | 935 | 500,000 | 1,870 |
| 1994-06-20 | 930 | 956 | 928 | 935 | 1,379,000 | 1,870 |
| 1994-06-17 | 920 | 935 | 916 | 928 | 655,000 | 1,856 |
| 1994-06-16 | 919 | 923 | 910 | 915 | 609,000 | 1,830 |
| 1994-06-15 | 926 | 946 | 915 | 929 | 1,366,000 | 1,858 |
| 1994-06-14 | 887 | 940 | 887 | 930 | 3,216,000 | 1,860 |
| 1994-06-13 | 884 | 890 | 870 | 887 | 1,833,000 | 1,774 |
| 1994-06-10 | 843 | 859 | 835 | 846 | 1,988,000 | 1,692 |
| 1994-06-09 | 795 | 824 | 795 | 824 | 1,492,000 | 1,648 |
| 1994-06-08 | 775 | 790 | 771 | 790 | 445,000 | 1,580 |
| 1994-06-07 | 765 | 770 | 755 | 770 | 133,000 | 1,540 |
| 1994-06-06 | 763 | 770 | 755 | 755 | 56,000 | 1,510 |
| 1994-06-03 | 772 | 772 | 755 | 763 | 58,000 | 1,526 |
| 1994-06-02 | 772 | 779 | 769 | 770 | 251,000 | 1,540 |
| 1994-06-01 | 770 | 772 | 752 | 771 | 202,000 | 1,542 |
| 1994-05-31 | 760 | 768 | 750 | 765 | 121,000 | 1,530 |
| 1994-05-30 | 759 | 760 | 750 | 750 | 48,000 | 1,500 |
| 1994-05-27 | 749 | 759 | 745 | 759 | 82,000 | 1,518 |
| 1994-05-26 | 755 | 756 | 747 | 747 | 37,000 | 1,494 |
| 1994-05-25 | 763 | 768 | 745 | 747 | 69,000 | 1,494 |
| 1994-05-24 | 769 | 773 | 755 | 763 | 374,000 | 1,526 |
| 1994-05-23 | 760 | 770 | 757 | 769 | 379,000 | 1,538 |
| 1994-05-20 | 742 | 764 | 742 | 754 | 176,000 | 1,508 |
| 1994-05-19 | 721 | 740 | 721 | 738 | 45,000 | 1,476 |
| 1994-05-18 | 740 | 745 | 731 | 731 | 61,000 | 1,462 |
| 1994-05-17 | 730 | 740 | 730 | 740 | 49,000 | 1,480 |
| 1994-05-16 | 735 | 739 | 735 | 735 | 29,000 | 1,470 |
| 1994-05-13 | 739 | 739 | 728 | 735 | 53,000 | 1,470 |
| 1994-05-12 | 728 | 732 | 721 | 729 | 45,000 | 1,458 |
| 1994-05-11 | 735 | 740 | 727 | 732 | 47,000 | 1,464 |
| 1994-05-10 | 727 | 727 | 713 | 727 | 114,000 | 1,454 |
| 1994-05-09 | 710 | 727 | 710 | 719 | 37,000 | 1,438 |
| 1994-05-06 | 716 | 727 | 711 | 720 | 46,000 | 1,440 |
| 1994-05-02 | 710 | 710 | 702 | 706 | 81,000 | 1,412 |
| 1994-04-28 | 730 | 735 | 720 | 730 | 223,000 | 1,460 |
| 1994-04-27 | 735 | 748 | 735 | 740 | 43,000 | 1,480 |
| 1994-04-26 | 730 | 751 | 730 | 750 | 156,000 | 1,500 |
| 1994-04-25 | 750 | 760 | 740 | 750 | 99,000 | 1,500 |
| 1994-04-22 | 755 | 765 | 751 | 760 | 196,000 | 1,520 |
| 1994-04-21 | 760 | 763 | 739 | 747 | 291,000 | 1,494 |
| 1994-04-20 | 760 | 780 | 748 | 755 | 935,000 | 1,510 |
| 1994-04-19 | 730 | 755 | 728 | 750 | 208,000 | 1,500 |
| 1994-04-18 | 725 | 730 | 725 | 730 | 103,000 | 1,460 |
| 1994-04-15 | 730 | 730 | 725 | 725 | 72,000 | 1,450 |
| 1994-04-14 | 713 | 713 | 710 | 713 | 51,000 | 1,426 |
| 1994-04-13 | 707 | 710 | 702 | 705 | 17,000 | 1,410 |
| 1994-04-12 | 708 | 708 | 699 | 700 | 35,000 | 1,400 |
| 1994-04-11 | 710 | 715 | 700 | 715 | 51,000 | 1,430 |
| 1994-04-08 | 715 | 720 | 690 | 696 | 96,000 | 1,392 |
| 1994-04-07 | 725 | 725 | 705 | 705 | 76,000 | 1,410 |
| 1994-04-06 | 720 | 731 | 719 | 723 | 93,000 | 1,446 |
| 1994-04-05 | 700 | 713 | 700 | 710 | 37,000 | 1,420 |
| 1994-04-04 | 723 | 725 | 704 | 707 | 63,000 | 1,414 |
| 1994-04-01 | 706 | 720 | 701 | 715 | 46,000 | 1,430 |
| 1994-03-31 | 700 | 715 | 699 | 699 | 67,000 | 1,398 |
| 1994-03-30 | 710 | 711 | 695 | 710 | 102,000 | 1,420 |
| 1994-03-29 | 732 | 738 | 725 | 725 | 141,000 | 1,450 |
| 1994-03-28 | 732 | 745 | 725 | 730 | 354,000 | 1,460 |
| 1994-03-25 | 720 | 740 | 720 | 739 | 81,000 | 1,478 |
| 1994-03-24 | 717 | 731 | 717 | 731 | 62,000 | 1,462 |
| 1994-03-23 | 730 | 738 | 712 | 721 | 76,000 | 1,442 |
| 1994-03-22 | 753 | 758 | 735 | 736 | 76,000 | 1,472 |
| 1994-03-18 | 755 | 758 | 746 | 750 | 129,000 | 1,500 |
| 1994-03-17 | 765 | 765 | 745 | 745 | 181,000 | 1,490 |
| 1994-03-16 | 756 | 775 | 756 | 762 | 628,000 | 1,524 |
| 1994-03-15 | 750 | 750 | 738 | 750 | 439,000 | 1,500 |
| 1994-03-14 | 721 | 738 | 721 | 733 | 305,000 | 1,466 |
| 1994-03-11 | 720 | 724 | 710 | 710 | 247,000 | 1,420 |
| 1994-03-10 | 708 | 714 | 705 | 712 | 112,000 | 1,424 |
| 1994-03-09 | 701 | 708 | 695 | 702 | 191,000 | 1,404 |
| 1994-03-08 | 703 | 703 | 696 | 701 | 79,000 | 1,402 |
| 1994-03-07 | 709 | 709 | 696 | 696 | 66,000 | 1,392 |
| 1994-03-04 | 680 | 700 | 675 | 695 | 53,000 | 1,390 |
| 1994-03-03 | 693 | 695 | 680 | 680 | 62,000 | 1,360 |
| 1994-03-02 | 710 | 715 | 693 | 693 | 123,000 | 1,386 |
| 1994-03-01 | 710 | 720 | 708 | 710 | 311,000 | 1,420 |
| 1994-02-28 | 705 | 715 | 701 | 707 | 204,000 | 1,414 |
| 1994-02-25 | 688 | 715 | 688 | 710 | 805,000 | 1,420 |
| 1994-02-24 | 670 | 698 | 669 | 695 | 826,000 | 1,390 |
| 1994-02-23 | 654 | 665 | 654 | 660 | 146,000 | 1,320 |
| 1994-02-22 | 643 | 665 | 642 | 660 | 229,000 | 1,320 |
| 1994-02-21 | 635 | 640 | 624 | 640 | 30,000 | 1,280 |
| 1994-02-18 | 619 | 630 | 618 | 625 | 70,000 | 1,250 |
| 1994-02-17 | 620 | 645 | 610 | 615 | 116,000 | 1,230 |
| 1994-02-16 | 618 | 620 | 613 | 616 | 111,000 | 1,232 |
| 1994-02-15 | 591 | 608 | 591 | 608 | 49,000 | 1,216 |
| 1994-02-14 | 631 | 632 | 615 | 621 | 86,000 | 1,242 |
| 1994-02-10 | 658 | 658 | 621 | 655 | 66,000 | 1,310 |
| 1994-02-09 | 670 | 678 | 641 | 642 | 298,000 | 1,284 |
| 1994-02-08 | 626 | 676 | 625 | 650 | 472,000 | 1,300 |
| 1994-02-07 | 620 | 620 | 610 | 616 | 82,000 | 1,232 |
| 1994-02-04 | 595 | 610 | 595 | 610 | 60,000 | 1,220 |
| 1994-02-03 | 610 | 611 | 595 | 599 | 38,000 | 1,198 |
| 1994-02-02 | 602 | 615 | 600 | 615 | 67,000 | 1,230 |
| 1994-02-01 | 620 | 620 | 605 | 611 | 138,000 | 1,222 |
| 1994-01-31 | 614 | 616 | 602 | 612 | 190,000 | 1,224 |
| 1994-01-28 | 565 | 580 | 565 | 577 | 40,000 | 1,154 |
| 1994-01-27 | 575 | 590 | 575 | 575 | 45,000 | 1,150 |
| 1994-01-26 | 579 | 585 | 572 | 585 | 60,000 | 1,170 |
| 1994-01-25 | 553 | 580 | 553 | 569 | 42,000 | 1,138 |
| 1994-01-24 | 556 | 565 | 551 | 561 | 55,000 | 1,122 |
| 1994-01-21 | 590 | 595 | 582 | 595 | 79,000 | 1,190 |
| 1994-01-20 | 608 | 608 | 580 | 580 | 125,000 | 1,160 |
| 1994-01-19 | 590 | 609 | 585 | 608 | 98,000 | 1,216 |
| 1994-01-18 | 590 | 595 | 580 | 590 | 150,000 | 1,180 |
| 1994-01-17 | 581 | 590 | 571 | 590 | 89,000 | 1,180 |
| 1994-01-14 | 565 | 585 | 555 | 585 | 172,000 | 1,170 |
| 1994-01-13 | 575 | 580 | 566 | 566 | 88,000 | 1,132 |
| 1994-01-12 | 561 | 580 | 561 | 580 | 116,000 | 1,160 |
| 1994-01-11 | 574 | 589 | 565 | 585 | 65,000 | 1,170 |
| 1994-01-10 | 566 | 579 | 565 | 579 | 96,000 | 1,158 |
| 1994-01-07 | 560 | 565 | 551 | 565 | 25,000 | 1,130 |
| 1994-01-06 | 580 | 580 | 565 | 565 | 84,000 | 1,130 |
| 1994-01-05 | 567 | 574 | 565 | 565 | 100,000 | 1,130 |
| 1994-01-04 | 528 | 547 | 528 | 547 | 41,000 | 1,094 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
