6951 日本電子(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 876 | 878 | 870 | 878 | 88,000 | 1,756 |
| 1995-12-28 | 882 | 883 | 875 | 878 | 146,000 | 1,756 |
| 1995-12-27 | 865 | 880 | 858 | 880 | 354,000 | 1,760 |
| 1995-12-26 | 835 | 849 | 835 | 847 | 70,000 | 1,694 |
| 1995-12-25 | 826 | 830 | 823 | 825 | 45,000 | 1,650 |
| 1995-12-22 | 829 | 829 | 820 | 823 | 94,000 | 1,646 |
| 1995-12-21 | 840 | 840 | 825 | 830 | 34,000 | 1,660 |
| 1995-12-20 | 839 | 839 | 825 | 830 | 67,000 | 1,660 |
| 1995-12-19 | 830 | 839 | 830 | 839 | 48,000 | 1,678 |
| 1995-12-18 | 846 | 850 | 836 | 850 | 60,000 | 1,700 |
| 1995-12-15 | 835 | 849 | 824 | 849 | 189,000 | 1,698 |
| 1995-12-14 | 851 | 851 | 840 | 840 | 97,000 | 1,680 |
| 1995-12-13 | 861 | 865 | 851 | 851 | 60,000 | 1,702 |
| 1995-12-12 | 875 | 875 | 860 | 865 | 83,000 | 1,730 |
| 1995-12-11 | 874 | 880 | 860 | 875 | 187,000 | 1,750 |
| 1995-12-08 | 874 | 874 | 856 | 860 | 213,000 | 1,720 |
| 1995-12-07 | 873 | 875 | 857 | 865 | 171,000 | 1,730 |
| 1995-12-06 | 874 | 880 | 857 | 872 | 467,000 | 1,744 |
| 1995-12-05 | 860 | 885 | 851 | 885 | 803,000 | 1,770 |
| 1995-12-04 | 839 | 850 | 835 | 849 | 431,000 | 1,698 |
| 1995-12-01 | 830 | 830 | 820 | 830 | 129,000 | 1,660 |
| 1995-11-30 | 830 | 830 | 820 | 822 | 72,000 | 1,644 |
| 1995-11-29 | 817 | 838 | 815 | 819 | 219,000 | 1,638 |
| 1995-11-28 | 810 | 815 | 799 | 810 | 112,000 | 1,620 |
| 1995-11-27 | 792 | 809 | 792 | 802 | 38,000 | 1,604 |
| 1995-11-24 | 783 | 789 | 783 | 785 | 29,000 | 1,570 |
| 1995-11-22 | 799 | 799 | 780 | 785 | 32,000 | 1,570 |
| 1995-11-21 | 790 | 794 | 780 | 785 | 66,000 | 1,570 |
| 1995-11-20 | 800 | 809 | 786 | 786 | 53,000 | 1,572 |
| 1995-11-17 | 805 | 805 | 795 | 795 | 26,000 | 1,590 |
| 1995-11-16 | 810 | 810 | 795 | 795 | 63,000 | 1,590 |
| 1995-11-15 | 810 | 820 | 799 | 810 | 214,000 | 1,620 |
| 1995-11-14 | 799 | 805 | 790 | 800 | 88,000 | 1,600 |
| 1995-11-13 | 775 | 789 | 775 | 789 | 32,000 | 1,578 |
| 1995-11-10 | 794 | 794 | 785 | 790 | 45,000 | 1,580 |
| 1995-11-09 | 800 | 800 | 790 | 795 | 87,000 | 1,590 |
| 1995-11-08 | 804 | 809 | 795 | 795 | 92,000 | 1,590 |
| 1995-11-07 | 816 | 816 | 801 | 810 | 78,000 | 1,620 |
| 1995-11-06 | 823 | 826 | 812 | 816 | 129,000 | 1,632 |
| 1995-11-02 | 825 | 826 | 815 | 822 | 195,000 | 1,644 |
| 1995-11-01 | 811 | 832 | 810 | 825 | 299,000 | 1,650 |
| 1995-10-31 | 825 | 825 | 805 | 805 | 180,000 | 1,610 |
| 1995-10-30 | 831 | 831 | 801 | 819 | 553,000 | 1,638 |
| 1995-10-27 | 819 | 848 | 805 | 827 | 1,246,000 | 1,654 |
| 1995-10-26 | 829 | 829 | 790 | 810 | 350,000 | 1,620 |
| 1995-10-25 | 830 | 840 | 816 | 822 | 548,000 | 1,644 |
| 1995-10-24 | 812 | 840 | 802 | 832 | 1,687,000 | 1,664 |
| 1995-10-23 | 800 | 803 | 790 | 802 | 187,000 | 1,604 |
| 1995-10-20 | 794 | 804 | 788 | 790 | 362,000 | 1,580 |
| 1995-10-19 | 805 | 820 | 781 | 794 | 1,019,000 | 1,588 |
| 1995-10-18 | 763 | 800 | 755 | 799 | 1,093,000 | 1,598 |
| 1995-10-17 | 759 | 760 | 751 | 753 | 66,000 | 1,506 |
| 1995-10-16 | 741 | 759 | 741 | 759 | 55,000 | 1,518 |
| 1995-10-13 | 740 | 749 | 740 | 749 | 75,000 | 1,498 |
| 1995-10-12 | 755 | 756 | 740 | 745 | 59,000 | 1,490 |
| 1995-10-11 | 770 | 770 | 746 | 752 | 83,000 | 1,504 |
| 1995-10-09 | 768 | 776 | 753 | 760 | 118,000 | 1,520 |
| 1995-10-06 | 750 | 778 | 745 | 778 | 265,000 | 1,556 |
| 1995-10-05 | 732 | 755 | 731 | 755 | 95,000 | 1,510 |
| 1995-10-04 | 736 | 736 | 720 | 720 | 39,000 | 1,440 |
| 1995-10-03 | 702 | 739 | 702 | 736 | 49,000 | 1,472 |
| 1995-10-02 | 730 | 730 | 716 | 718 | 26,000 | 1,436 |
| 1995-09-29 | 734 | 735 | 725 | 735 | 66,000 | 1,470 |
| 1995-09-28 | 726 | 739 | 716 | 731 | 99,000 | 1,462 |
| 1995-09-27 | 720 | 728 | 711 | 726 | 92,000 | 1,452 |
| 1995-09-26 | 683 | 720 | 683 | 720 | 54,000 | 1,440 |
| 1995-09-25 | 696 | 698 | 683 | 683 | 44,000 | 1,366 |
| 1995-09-22 | 700 | 710 | 695 | 698 | 121,000 | 1,396 |
| 1995-09-21 | 726 | 726 | 719 | 720 | 33,000 | 1,440 |
| 1995-09-20 | 745 | 745 | 732 | 733 | 43,000 | 1,466 |
| 1995-09-19 | 741 | 747 | 731 | 731 | 160,000 | 1,462 |
| 1995-09-18 | 770 | 770 | 755 | 756 | 93,000 | 1,512 |
| 1995-09-14 | 769 | 769 | 752 | 760 | 176,000 | 1,520 |
| 1995-09-13 | 755 | 758 | 750 | 750 | 49,000 | 1,500 |
| 1995-09-12 | 761 | 766 | 755 | 756 | 138,000 | 1,512 |
| 1995-09-11 | 770 | 774 | 759 | 759 | 172,000 | 1,518 |
| 1995-09-08 | 770 | 779 | 756 | 760 | 277,000 | 1,520 |
| 1995-09-07 | 756 | 764 | 748 | 760 | 126,000 | 1,520 |
| 1995-09-06 | 786 | 788 | 766 | 766 | 428,000 | 1,532 |
| 1995-09-05 | 751 | 771 | 741 | 771 | 185,000 | 1,542 |
| 1995-09-04 | 772 | 788 | 753 | 754 | 323,000 | 1,508 |
| 1995-09-01 | 741 | 770 | 740 | 770 | 167,000 | 1,540 |
| 1995-08-31 | 760 | 774 | 751 | 760 | 167,000 | 1,520 |
| 1995-08-30 | 791 | 791 | 756 | 760 | 829,000 | 1,520 |
| 1995-08-29 | 748 | 781 | 743 | 781 | 1,185,000 | 1,562 |
| 1995-08-28 | 723 | 738 | 710 | 738 | 104,000 | 1,476 |
| 1995-08-25 | 720 | 720 | 713 | 713 | 61,000 | 1,426 |
| 1995-08-24 | 697 | 719 | 696 | 718 | 117,000 | 1,436 |
| 1995-08-23 | 706 | 709 | 695 | 696 | 189,000 | 1,392 |
| 1995-08-22 | 695 | 715 | 695 | 706 | 83,000 | 1,412 |
| 1995-08-21 | 703 | 703 | 694 | 695 | 62,000 | 1,390 |
| 1995-08-18 | 715 | 715 | 692 | 693 | 115,000 | 1,386 |
| 1995-08-17 | 725 | 725 | 715 | 715 | 109,000 | 1,430 |
| 1995-08-16 | 745 | 745 | 720 | 725 | 349,000 | 1,450 |
| 1995-08-15 | 701 | 720 | 696 | 715 | 103,000 | 1,430 |
| 1995-08-14 | 709 | 709 | 700 | 701 | 40,000 | 1,402 |
| 1995-08-11 | 705 | 705 | 695 | 699 | 45,000 | 1,398 |
| 1995-08-10 | 704 | 715 | 687 | 715 | 47,000 | 1,430 |
| 1995-08-09 | 702 | 702 | 692 | 697 | 41,000 | 1,394 |
| 1995-08-08 | 693 | 693 | 685 | 692 | 34,000 | 1,384 |
| 1995-08-07 | 705 | 714 | 680 | 683 | 79,000 | 1,366 |
| 1995-08-04 | 720 | 720 | 699 | 715 | 106,000 | 1,430 |
| 1995-08-03 | 704 | 737 | 700 | 710 | 418,000 | 1,420 |
| 1995-08-02 | 648 | 687 | 648 | 684 | 115,000 | 1,368 |
| 1995-08-01 | 665 | 665 | 643 | 643 | 57,000 | 1,286 |
| 1995-07-31 | 675 | 690 | 675 | 675 | 71,000 | 1,350 |
| 1995-07-28 | 685 | 685 | 670 | 680 | 72,000 | 1,360 |
| 1995-07-27 | 654 | 680 | 653 | 675 | 83,000 | 1,350 |
| 1995-07-26 | 657 | 664 | 653 | 664 | 68,000 | 1,328 |
| 1995-07-25 | 669 | 669 | 650 | 650 | 122,000 | 1,300 |
| 1995-07-24 | 671 | 671 | 658 | 669 | 103,000 | 1,338 |
| 1995-07-21 | 685 | 690 | 670 | 670 | 177,000 | 1,340 |
| 1995-07-20 | 668 | 684 | 663 | 684 | 220,000 | 1,368 |
| 1995-07-19 | 690 | 699 | 671 | 684 | 209,000 | 1,368 |
| 1995-07-18 | 722 | 732 | 700 | 710 | 225,000 | 1,420 |
| 1995-07-17 | 716 | 730 | 716 | 725 | 179,000 | 1,450 |
| 1995-07-14 | 737 | 749 | 715 | 735 | 274,000 | 1,470 |
| 1995-07-13 | 740 | 758 | 730 | 757 | 518,000 | 1,514 |
| 1995-07-12 | 720 | 760 | 714 | 748 | 1,629,000 | 1,496 |
| 1995-07-11 | 646 | 716 | 635 | 710 | 1,078,000 | 1,420 |
| 1995-07-10 | 655 | 667 | 640 | 641 | 425,000 | 1,282 |
| 1995-07-07 | 605 | 655 | 605 | 637 | 540,000 | 1,274 |
| 1995-07-06 | 570 | 598 | 570 | 598 | 322,000 | 1,196 |
| 1995-07-05 | 560 | 570 | 548 | 568 | 182,000 | 1,136 |
| 1995-07-04 | 532 | 560 | 530 | 555 | 69,000 | 1,110 |
| 1995-07-03 | 540 | 540 | 522 | 531 | 30,000 | 1,062 |
| 1995-06-30 | 530 | 555 | 530 | 550 | 39,000 | 1,100 |
| 1995-06-29 | 555 | 570 | 527 | 527 | 99,000 | 1,054 |
| 1995-06-28 | 520 | 545 | 520 | 545 | 26,000 | 1,090 |
| 1995-06-27 | 560 | 560 | 525 | 525 | 47,000 | 1,050 |
| 1995-06-26 | 570 | 570 | 560 | 560 | 169,000 | 1,120 |
| 1995-06-23 | 544 | 560 | 544 | 560 | 100,000 | 1,120 |
| 1995-06-22 | 530 | 540 | 516 | 540 | 118,000 | 1,080 |
| 1995-06-21 | 505 | 520 | 505 | 520 | 119,000 | 1,040 |
| 1995-06-20 | 525 | 525 | 510 | 510 | 92,000 | 1,020 |
| 1995-06-19 | 532 | 532 | 525 | 528 | 21,000 | 1,056 |
| 1995-06-16 | 526 | 540 | 520 | 528 | 140,000 | 1,056 |
| 1995-06-15 | 505 | 517 | 500 | 517 | 147,000 | 1,034 |
| 1995-06-14 | 490 | 505 | 490 | 504 | 79,000 | 1,008 |
| 1995-06-13 | 510 | 527 | 500 | 500 | 80,000 | 1,000 |
| 1995-06-12 | 560 | 560 | 525 | 527 | 43,000 | 1,054 |
| 1995-06-09 | 565 | 566 | 555 | 560 | 47,000 | 1,120 |
| 1995-06-08 | 584 | 586 | 566 | 566 | 64,000 | 1,132 |
| 1995-06-07 | 616 | 616 | 581 | 581 | 51,000 | 1,162 |
| 1995-06-06 | 616 | 625 | 602 | 616 | 148,000 | 1,232 |
| 1995-06-05 | 625 | 625 | 609 | 615 | 68,000 | 1,230 |
| 1995-06-02 | 608 | 633 | 608 | 620 | 350,000 | 1,240 |
| 1995-06-01 | 559 | 599 | 557 | 598 | 121,000 | 1,196 |
| 1995-05-31 | 580 | 580 | 552 | 569 | 39,000 | 1,138 |
| 1995-05-30 | 562 | 589 | 562 | 586 | 55,000 | 1,172 |
| 1995-05-29 | 558 | 564 | 557 | 560 | 35,000 | 1,120 |
| 1995-05-26 | 567 | 578 | 557 | 578 | 33,000 | 1,156 |
| 1995-05-25 | 589 | 590 | 570 | 572 | 106,000 | 1,144 |
| 1995-05-24 | 546 | 569 | 546 | 569 | 72,000 | 1,138 |
| 1995-05-23 | 546 | 554 | 544 | 544 | 92,000 | 1,088 |
| 1995-05-22 | 560 | 560 | 546 | 546 | 23,000 | 1,092 |
| 1995-05-19 | 550 | 552 | 545 | 552 | 54,000 | 1,104 |
| 1995-05-18 | 567 | 567 | 556 | 558 | 21,000 | 1,116 |
| 1995-05-17 | 565 | 567 | 561 | 567 | 15,000 | 1,134 |
| 1995-05-16 | 571 | 572 | 566 | 566 | 26,000 | 1,132 |
| 1995-05-15 | 571 | 571 | 568 | 568 | 59,000 | 1,136 |
| 1995-05-12 | 575 | 576 | 571 | 571 | 44,000 | 1,142 |
| 1995-05-11 | 582 | 582 | 572 | 576 | 23,000 | 1,152 |
| 1995-05-10 | 587 | 587 | 582 | 582 | 29,000 | 1,164 |
| 1995-05-09 | 590 | 595 | 582 | 582 | 44,000 | 1,164 |
| 1995-05-08 | 585 | 609 | 585 | 595 | 52,000 | 1,190 |
| 1995-05-02 | 575 | 590 | 572 | 585 | 59,000 | 1,170 |
| 1995-05-01 | 577 | 577 | 571 | 572 | 16,000 | 1,144 |
| 1995-04-28 | 576 | 577 | 571 | 571 | 41,000 | 1,142 |
| 1995-04-27 | 592 | 592 | 580 | 582 | 52,000 | 1,164 |
| 1995-04-26 | 597 | 598 | 592 | 592 | 50,000 | 1,184 |
| 1995-04-25 | 592 | 602 | 592 | 601 | 66,000 | 1,202 |
| 1995-04-24 | 603 | 608 | 602 | 602 | 22,000 | 1,204 |
| 1995-04-21 | 587 | 602 | 587 | 602 | 74,000 | 1,204 |
| 1995-04-20 | 579 | 587 | 579 | 587 | 49,000 | 1,174 |
| 1995-04-19 | 567 | 570 | 567 | 570 | 42,000 | 1,140 |
| 1995-04-18 | 586 | 586 | 575 | 575 | 17,000 | 1,150 |
| 1995-04-17 | 580 | 580 | 578 | 580 | 28,000 | 1,160 |
| 1995-04-14 | 580 | 590 | 578 | 578 | 43,000 | 1,156 |
| 1995-04-13 | 586 | 586 | 579 | 580 | 22,000 | 1,160 |
| 1995-04-12 | 590 | 590 | 572 | 578 | 189,000 | 1,156 |
| 1995-04-11 | 590 | 590 | 585 | 585 | 18,000 | 1,170 |
| 1995-04-10 | 581 | 581 | 571 | 580 | 22,000 | 1,160 |
| 1995-04-07 | 575 | 575 | 571 | 571 | 13,000 | 1,142 |
| 1995-04-06 | 591 | 591 | 580 | 580 | 17,000 | 1,160 |
| 1995-04-05 | 580 | 595 | 580 | 590 | 24,000 | 1,180 |
| 1995-04-04 | 570 | 600 | 570 | 600 | 37,000 | 1,200 |
| 1995-04-03 | 570 | 572 | 570 | 572 | 53,000 | 1,144 |
| 1995-03-31 | 605 | 605 | 591 | 591 | 105,000 | 1,182 |
| 1995-03-30 | 590 | 590 | 585 | 585 | 82,000 | 1,170 |
| 1995-03-29 | 590 | 610 | 590 | 590 | 35,000 | 1,180 |
| 1995-03-28 | 576 | 609 | 576 | 609 | 83,000 | 1,218 |
| 1995-03-27 | 584 | 601 | 575 | 575 | 62,000 | 1,150 |
| 1995-03-24 | 585 | 585 | 560 | 572 | 88,000 | 1,144 |
| 1995-03-23 | 591 | 609 | 571 | 572 | 36,000 | 1,144 |
| 1995-03-22 | 611 | 614 | 611 | 611 | 65,000 | 1,222 |
| 1995-03-20 | 611 | 614 | 611 | 614 | 57,000 | 1,228 |
| 1995-03-17 | 611 | 620 | 610 | 611 | 52,000 | 1,222 |
| 1995-03-16 | 638 | 638 | 610 | 611 | 98,000 | 1,222 |
| 1995-03-15 | 640 | 640 | 633 | 638 | 27,000 | 1,276 |
| 1995-03-14 | 647 | 647 | 644 | 645 | 100,000 | 1,290 |
| 1995-03-13 | 648 | 650 | 645 | 647 | 75,000 | 1,294 |
| 1995-03-10 | 655 | 670 | 650 | 650 | 62,000 | 1,300 |
| 1995-03-09 | 659 | 662 | 652 | 654 | 13,000 | 1,308 |
| 1995-03-08 | 650 | 659 | 650 | 650 | 47,000 | 1,300 |
| 1995-03-07 | 651 | 652 | 650 | 652 | 39,000 | 1,304 |
| 1995-03-06 | 650 | 660 | 650 | 651 | 29,000 | 1,302 |
| 1995-03-03 | 663 | 669 | 656 | 660 | 22,000 | 1,320 |
| 1995-03-02 | 650 | 675 | 650 | 675 | 46,000 | 1,350 |
| 1995-03-01 | 650 | 650 | 645 | 645 | 31,000 | 1,290 |
| 1995-02-28 | 643 | 659 | 640 | 650 | 60,000 | 1,300 |
| 1995-02-27 | 651 | 651 | 640 | 645 | 113,000 | 1,290 |
| 1995-02-24 | 675 | 675 | 671 | 671 | 19,000 | 1,342 |
| 1995-02-23 | 666 | 675 | 666 | 675 | 49,000 | 1,350 |
| 1995-02-22 | 680 | 684 | 672 | 672 | 37,000 | 1,344 |
| 1995-02-21 | 671 | 684 | 671 | 684 | 57,000 | 1,368 |
| 1995-02-20 | 672 | 675 | 670 | 671 | 43,000 | 1,342 |
| 1995-02-17 | 651 | 677 | 650 | 677 | 74,000 | 1,354 |
| 1995-02-16 | 651 | 655 | 650 | 650 | 31,000 | 1,300 |
| 1995-02-15 | 659 | 659 | 650 | 650 | 42,000 | 1,300 |
| 1995-02-14 | 675 | 675 | 660 | 660 | 42,000 | 1,320 |
| 1995-02-13 | 676 | 684 | 665 | 665 | 17,000 | 1,330 |
| 1995-02-10 | 670 | 670 | 665 | 665 | 33,000 | 1,330 |
| 1995-02-09 | 667 | 676 | 667 | 667 | 221,000 | 1,334 |
| 1995-02-08 | 672 | 672 | 663 | 670 | 45,000 | 1,340 |
| 1995-02-07 | 672 | 673 | 672 | 672 | 16,000 | 1,344 |
| 1995-02-06 | 671 | 675 | 668 | 671 | 82,000 | 1,342 |
| 1995-02-03 | 659 | 661 | 657 | 658 | 27,000 | 1,316 |
| 1995-02-02 | 660 | 679 | 655 | 679 | 24,000 | 1,358 |
| 1995-02-01 | 660 | 680 | 650 | 666 | 63,000 | 1,332 |
| 1995-01-31 | 650 | 660 | 645 | 660 | 83,000 | 1,320 |
| 1995-01-30 | 641 | 670 | 640 | 660 | 84,000 | 1,320 |
| 1995-01-27 | 655 | 655 | 640 | 640 | 135,000 | 1,280 |
| 1995-01-26 | 673 | 680 | 665 | 665 | 77,000 | 1,330 |
| 1995-01-25 | 671 | 685 | 665 | 673 | 86,000 | 1,346 |
| 1995-01-24 | 651 | 675 | 644 | 670 | 96,000 | 1,340 |
| 1995-01-23 | 667 | 667 | 644 | 644 | 100,000 | 1,288 |
| 1995-01-20 | 672 | 675 | 665 | 667 | 137,000 | 1,334 |
| 1995-01-19 | 700 | 702 | 685 | 686 | 125,000 | 1,372 |
| 1995-01-18 | 710 | 715 | 701 | 702 | 70,000 | 1,404 |
| 1995-01-17 | 725 | 725 | 720 | 720 | 20,000 | 1,440 |
| 1995-01-13 | 716 | 726 | 716 | 725 | 48,000 | 1,450 |
| 1995-01-12 | 732 | 733 | 720 | 725 | 58,000 | 1,450 |
| 1995-01-11 | 730 | 736 | 730 | 733 | 55,000 | 1,466 |
| 1995-01-10 | 721 | 736 | 718 | 725 | 80,000 | 1,450 |
| 1995-01-09 | 735 | 735 | 718 | 718 | 47,000 | 1,436 |
| 1995-01-06 | 723 | 733 | 715 | 726 | 377,000 | 1,452 |
| 1995-01-05 | 760 | 765 | 740 | 740 | 97,000 | 1,480 |
| 1995-01-04 | 754 | 770 | 754 | 769 | 86,000 | 1,538 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
