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
1994-12-30760768750750104,0001,500
1994-12-2975077575076097,0001,520
1994-12-28790790768768141,0001,536
1994-12-27754780750780225,0001,560
1994-12-26740755740754273,0001,508
1994-12-22722735720735193,0001,470
1994-12-21720738703703199,0001,406
1994-12-20705730702730128,0001,460
1994-12-1971171570571467,0001,428
1994-12-1670071069470084,0001,400
1994-12-1567069067069094,0001,380
1994-12-14668671660660230,0001,320
1994-12-13692700671677100,0001,354
1994-12-1271171169370053,0001,400
1994-12-09737743720720257,0001,440
1994-12-0874074073073053,0001,460
1994-12-0773975073675027,0001,500
1994-12-0673975973575947,0001,518
1994-12-0575575975075978,0001,518
1994-12-0272074572073545,0001,470
1994-12-0172473672072579,0001,450
1994-11-30694723694723182,0001,446
1994-11-2967969967468467,0001,368
1994-11-28671674650669113,0001,338
1994-11-25667680655660176,0001,320
1994-11-24676680666667171,0001,334
1994-11-2271071070270651,0001,412
1994-11-2172572571671635,0001,432
1994-11-1875075173173145,0001,462
1994-11-1774775073875014,0001,500
1994-11-1675975975175112,0001,502
1994-11-1574875574575075,0001,500
1994-11-1474976574975031,0001,500
1994-11-1175975972575059,0001,500
1994-11-1076676675575641,0001,512
1994-11-0978578576376373,0001,526
1994-11-0879079378178321,0001,566
1994-11-0781081279580519,0001,610
1994-11-0481281581081239,0001,624
1994-11-02815819812815117,0001,630
1994-11-0180581480581047,0001,620
1994-10-3181481480580538,0001,610
1994-10-2880781380580542,0001,610
1994-10-2781081080080040,0001,600
1994-10-2679580079580014,0001,600
1994-10-2580080079580024,0001,600
1994-10-2480281078680019,0001,600
1994-10-2181381380181074,0001,620
1994-10-2079381579381527,0001,630
1994-10-1979079078178532,0001,570
1994-10-1879579578779063,0001,580
1994-10-1781481479180529,0001,610
1994-10-1481881980380768,0001,614
1994-10-1381581580581074,0001,620
1994-10-12825826795825128,0001,650
1994-10-11809817803805161,0001,610
1994-10-0778378977178938,0001,578
1994-10-06771780765779152,0001,558
1994-10-0576577076577071,0001,540
1994-10-0477178076576547,0001,530
1994-10-0379079076576538,0001,530
1994-09-3079079077378071,0001,560
1994-09-2978080078078541,0001,570
1994-09-2877678277678070,0001,560
1994-09-2778178577578536,0001,570
1994-09-2678478578178140,0001,562
1994-09-2278979078578536,0001,570
1994-09-2179080078679041,0001,580
1994-09-2077180077179549,0001,590
1994-09-1978679078078092,0001,560
1994-09-1678580178578672,0001,572
1994-09-1480881578478496,0001,568
1994-09-1382582680780797,0001,614
1994-09-1283083082182538,0001,650
1994-09-0983885082882831,0001,656
1994-09-0882684082684049,0001,680
1994-09-0783383382682696,0001,652
1994-09-06852852843843113,0001,686
1994-09-0585686585685632,0001,712
1994-09-02850865845865130,0001,730
1994-09-0184985584485472,0001,708
1994-08-3184084383184348,0001,686
1994-08-3084084984084832,0001,696
1994-08-2983585082685045,0001,700
1994-08-2683184083184021,0001,680
1994-08-2583584583083022,0001,660
1994-08-2484584582382576,0001,650
1994-08-2382684582283546,0001,670
1994-08-2283084082382561,0001,650
1994-08-1985586083283251,0001,664
1994-08-1887387386086535,0001,730
1994-08-1786488086388077,0001,760
1994-08-1686086786086060,0001,720
1994-08-158608658608627,0001,724
1994-08-128708708608601,734,0001,720
1994-08-1187087286086225,0001,724
1994-08-1087587586087558,0001,750
1994-08-0988088886086564,0001,730
1994-08-0886287085087015,0001,740
1994-08-058668668608621,730,0001,724
1994-08-0487088086586649,0001,732
1994-08-0389089587589072,0001,780
1994-08-02860885860885130,0001,770
1994-08-0185585583585022,0001,700
1994-07-29844860840860199,0001,720
1994-07-28835835815816235,0001,632
1994-07-27844845835836159,0001,672
1994-07-26840848840844366,0001,688
1994-07-25860865840840354,0001,680
1994-07-22880888870880224,0001,760
1994-07-21899899886890236,0001,780
1994-07-20912915904904218,0001,808
1994-07-19910919909912112,0001,824
1994-07-18922922910912107,0001,824
1994-07-1592093092092878,0001,856
1994-07-1492793892792894,0001,856
1994-07-13929935920930142,0001,860
1994-07-12935940920939156,0001,878
1994-07-1194195094094576,0001,890
1994-07-08965965945965195,0001,930
1994-07-07975975961970375,0001,940
1994-07-069439849409682,758,0001,936
1994-07-05921944921936465,0001,872
1994-07-04921940921930115,0001,860
1994-07-01933938921926162,0001,852
1994-06-30913940913938205,0001,876
1994-06-29924924915923122,0001,846
1994-06-28905934905934343,0001,868
1994-06-27910911885890346,0001,780
1994-06-24930939920930161,0001,860
1994-06-23936940930939257,0001,878
1994-06-22915934915916733,0001,832
1994-06-21930940917935500,0001,870
1994-06-209309569289351,379,0001,870
1994-06-17920935916928655,0001,856
1994-06-16919923910915609,0001,830
1994-06-159269469159291,366,0001,858
1994-06-148879408879303,216,0001,860
1994-06-138848908708871,833,0001,774
1994-06-108438598358461,988,0001,692
1994-06-097958247958241,492,0001,648
1994-06-08775790771790445,0001,580
1994-06-07765770755770133,0001,540
1994-06-0676377075575556,0001,510
1994-06-0377277275576358,0001,526
1994-06-02772779769770251,0001,540
1994-06-01770772752771202,0001,542
1994-05-31760768750765121,0001,530
1994-05-3075976075075048,0001,500
1994-05-2774975974575982,0001,518
1994-05-2675575674774737,0001,494
1994-05-2576376874574769,0001,494
1994-05-24769773755763374,0001,526
1994-05-23760770757769379,0001,538
1994-05-20742764742754176,0001,508
1994-05-1972174072173845,0001,476
1994-05-1874074573173161,0001,462
1994-05-1773074073074049,0001,480
1994-05-1673573973573529,0001,470
1994-05-1373973972873553,0001,470
1994-05-1272873272172945,0001,458
1994-05-1173574072773247,0001,464
1994-05-10727727713727114,0001,454
1994-05-0971072771071937,0001,438
1994-05-0671672771172046,0001,440
1994-05-0271071070270681,0001,412
1994-04-28730735720730223,0001,460
1994-04-2773574873574043,0001,480
1994-04-26730751730750156,0001,500
1994-04-2575076074075099,0001,500
1994-04-22755765751760196,0001,520
1994-04-21760763739747291,0001,494
1994-04-20760780748755935,0001,510
1994-04-19730755728750208,0001,500
1994-04-18725730725730103,0001,460
1994-04-1573073072572572,0001,450
1994-04-1471371371071351,0001,426
1994-04-1370771070270517,0001,410
1994-04-1270870869970035,0001,400
1994-04-1171071570071551,0001,430
1994-04-0871572069069696,0001,392
1994-04-0772572570570576,0001,410
1994-04-0672073171972393,0001,446
1994-04-0570071370071037,0001,420
1994-04-0472372570470763,0001,414
1994-04-0170672070171546,0001,430
1994-03-3170071569969967,0001,398
1994-03-30710711695710102,0001,420
1994-03-29732738725725141,0001,450
1994-03-28732745725730354,0001,460
1994-03-2572074072073981,0001,478
1994-03-2471773171773162,0001,462
1994-03-2373073871272176,0001,442
1994-03-2275375873573676,0001,472
1994-03-18755758746750129,0001,500
1994-03-17765765745745181,0001,490
1994-03-16756775756762628,0001,524
1994-03-15750750738750439,0001,500
1994-03-14721738721733305,0001,466
1994-03-11720724710710247,0001,420
1994-03-10708714705712112,0001,424
1994-03-09701708695702191,0001,404
1994-03-0870370369670179,0001,402
1994-03-0770970969669666,0001,392
1994-03-0468070067569553,0001,390
1994-03-0369369568068062,0001,360
1994-03-02710715693693123,0001,386
1994-03-01710720708710311,0001,420
1994-02-28705715701707204,0001,414
1994-02-25688715688710805,0001,420
1994-02-24670698669695826,0001,390
1994-02-23654665654660146,0001,320
1994-02-22643665642660229,0001,320
1994-02-2163564062464030,0001,280
1994-02-1861963061862570,0001,250
1994-02-17620645610615116,0001,230
1994-02-16618620613616111,0001,232
1994-02-1559160859160849,0001,216
1994-02-1463163261562186,0001,242
1994-02-1065865862165566,0001,310
1994-02-09670678641642298,0001,284
1994-02-08626676625650472,0001,300
1994-02-0762062061061682,0001,232
1994-02-0459561059561060,0001,220
1994-02-0361061159559938,0001,198
1994-02-0260261560061567,0001,230
1994-02-01620620605611138,0001,222
1994-01-31614616602612190,0001,224
1994-01-2856558056557740,0001,154
1994-01-2757559057557545,0001,150
1994-01-2657958557258560,0001,170
1994-01-2555358055356942,0001,138
1994-01-2455656555156155,0001,122
1994-01-2159059558259579,0001,190
1994-01-20608608580580125,0001,160
1994-01-1959060958560898,0001,216
1994-01-18590595580590150,0001,180
1994-01-1758159057159089,0001,180
1994-01-14565585555585172,0001,170
1994-01-1357558056656688,0001,132
1994-01-12561580561580116,0001,160
1994-01-1157458956558565,0001,170
1994-01-1056657956557996,0001,158
1994-01-0756056555156525,0001,130
1994-01-0658058056556584,0001,130
1994-01-05567574565565100,0001,130
1994-01-0452854752854741,0001,094

分割・併合履歴 : [2018-09-26]1株→0.5株