6951 日本電子(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 670 | 680 | 670 | 675 | 25,000 | 1,350 |
| 1996-12-27 | 670 | 690 | 666 | 690 | 146,000 | 1,380 |
| 1996-12-26 | 679 | 680 | 645 | 650 | 84,000 | 1,300 |
| 1996-12-25 | 687 | 687 | 671 | 678 | 83,000 | 1,356 |
| 1996-12-24 | 695 | 695 | 678 | 695 | 232,000 | 1,390 |
| 1996-12-20 | 681 | 683 | 670 | 680 | 142,000 | 1,360 |
| 1996-12-19 | 698 | 700 | 671 | 671 | 114,000 | 1,342 |
| 1996-12-18 | 701 | 705 | 697 | 699 | 108,000 | 1,398 |
| 1996-12-17 | 705 | 705 | 700 | 705 | 102,000 | 1,410 |
| 1996-12-16 | 720 | 720 | 700 | 700 | 118,000 | 1,400 |
| 1996-12-13 | 707 | 719 | 702 | 719 | 104,000 | 1,438 |
| 1996-12-12 | 715 | 725 | 715 | 725 | 53,000 | 1,450 |
| 1996-12-11 | 731 | 731 | 725 | 725 | 99,000 | 1,450 |
| 1996-12-10 | 725 | 734 | 719 | 721 | 62,000 | 1,442 |
| 1996-12-09 | 709 | 720 | 709 | 719 | 26,000 | 1,438 |
| 1996-12-06 | 715 | 715 | 700 | 700 | 50,000 | 1,400 |
| 1996-12-05 | 709 | 709 | 698 | 707 | 62,000 | 1,414 |
| 1996-12-04 | 705 | 705 | 698 | 700 | 156,000 | 1,400 |
| 1996-12-03 | 711 | 715 | 709 | 710 | 106,000 | 1,420 |
| 1996-12-02 | 711 | 711 | 701 | 701 | 57,000 | 1,402 |
| 1996-11-29 | 714 | 725 | 705 | 705 | 121,000 | 1,410 |
| 1996-11-28 | 732 | 733 | 724 | 724 | 32,000 | 1,448 |
| 1996-11-27 | 744 | 750 | 731 | 731 | 31,000 | 1,462 |
| 1996-11-26 | 751 | 755 | 741 | 750 | 83,000 | 1,500 |
| 1996-11-25 | 720 | 735 | 720 | 731 | 36,000 | 1,462 |
| 1996-11-22 | 702 | 721 | 702 | 710 | 36,000 | 1,420 |
| 1996-11-21 | 700 | 703 | 698 | 702 | 230,000 | 1,404 |
| 1996-11-20 | 700 | 700 | 695 | 697 | 211,000 | 1,394 |
| 1996-11-19 | 705 | 710 | 703 | 705 | 34,000 | 1,410 |
| 1996-11-18 | 715 | 715 | 710 | 711 | 50,000 | 1,422 |
| 1996-11-15 | 720 | 721 | 715 | 715 | 109,000 | 1,430 |
| 1996-11-14 | 725 | 725 | 721 | 723 | 51,000 | 1,446 |
| 1996-11-13 | 734 | 734 | 725 | 726 | 63,000 | 1,452 |
| 1996-11-12 | 740 | 740 | 733 | 734 | 70,000 | 1,468 |
| 1996-11-11 | 731 | 733 | 730 | 730 | 28,000 | 1,460 |
| 1996-11-08 | 731 | 740 | 726 | 731 | 61,000 | 1,462 |
| 1996-11-07 | 736 | 739 | 731 | 736 | 71,000 | 1,472 |
| 1996-11-06 | 720 | 726 | 720 | 725 | 104,000 | 1,450 |
| 1996-11-05 | 720 | 720 | 718 | 720 | 24,000 | 1,440 |
| 1996-11-01 | 730 | 730 | 720 | 723 | 177,000 | 1,446 |
| 1996-10-31 | 721 | 726 | 720 | 720 | 58,000 | 1,440 |
| 1996-10-30 | 734 | 735 | 725 | 726 | 157,000 | 1,452 |
| 1996-10-29 | 735 | 738 | 732 | 738 | 74,000 | 1,476 |
| 1996-10-28 | 730 | 737 | 730 | 731 | 91,000 | 1,462 |
| 1996-10-25 | 731 | 740 | 724 | 730 | 325,000 | 1,460 |
| 1996-10-24 | 759 | 759 | 731 | 734 | 206,000 | 1,468 |
| 1996-10-23 | 770 | 775 | 751 | 751 | 44,000 | 1,502 |
| 1996-10-22 | 780 | 781 | 770 | 775 | 62,000 | 1,550 |
| 1996-10-21 | 788 | 788 | 780 | 785 | 23,000 | 1,570 |
| 1996-10-18 | 750 | 786 | 750 | 780 | 161,000 | 1,560 |
| 1996-10-17 | 760 | 768 | 755 | 758 | 287,000 | 1,516 |
| 1996-10-16 | 761 | 770 | 760 | 765 | 45,000 | 1,530 |
| 1996-10-15 | 750 | 760 | 750 | 760 | 61,000 | 1,520 |
| 1996-10-14 | 757 | 759 | 750 | 750 | 24,000 | 1,500 |
| 1996-10-11 | 760 | 760 | 750 | 751 | 22,000 | 1,502 |
| 1996-10-09 | 760 | 768 | 750 | 750 | 53,000 | 1,500 |
| 1996-10-08 | 773 | 773 | 768 | 768 | 50,000 | 1,536 |
| 1996-10-07 | 768 | 775 | 768 | 770 | 27,000 | 1,540 |
| 1996-10-04 | 783 | 785 | 776 | 776 | 38,000 | 1,552 |
| 1996-10-03 | 782 | 788 | 782 | 783 | 15,000 | 1,566 |
| 1996-10-02 | 794 | 794 | 781 | 788 | 68,000 | 1,576 |
| 1996-10-01 | 790 | 798 | 788 | 788 | 93,000 | 1,576 |
| 1996-09-30 | 798 | 798 | 790 | 795 | 109,000 | 1,590 |
| 1996-09-27 | 789 | 789 | 780 | 789 | 124,000 | 1,578 |
| 1996-09-26 | 782 | 798 | 780 | 780 | 341,000 | 1,560 |
| 1996-09-25 | 772 | 780 | 770 | 780 | 80,000 | 1,560 |
| 1996-09-24 | 770 | 789 | 767 | 770 | 41,000 | 1,540 |
| 1996-09-20 | 783 | 783 | 766 | 766 | 30,000 | 1,532 |
| 1996-09-19 | 785 | 787 | 774 | 787 | 35,000 | 1,574 |
| 1996-09-18 | 793 | 795 | 790 | 790 | 80,000 | 1,580 |
| 1996-09-17 | 791 | 800 | 789 | 800 | 64,000 | 1,600 |
| 1996-09-13 | 761 | 790 | 760 | 790 | 33,000 | 1,580 |
| 1996-09-12 | 771 | 771 | 765 | 765 | 45,000 | 1,530 |
| 1996-09-11 | 771 | 775 | 770 | 771 | 93,000 | 1,542 |
| 1996-09-10 | 766 | 778 | 766 | 778 | 52,000 | 1,556 |
| 1996-09-09 | 776 | 776 | 766 | 766 | 47,000 | 1,532 |
| 1996-09-06 | 774 | 775 | 765 | 766 | 61,000 | 1,532 |
| 1996-09-05 | 770 | 785 | 770 | 781 | 45,000 | 1,562 |
| 1996-09-04 | 795 | 796 | 770 | 770 | 47,000 | 1,540 |
| 1996-09-03 | 765 | 780 | 761 | 776 | 109,000 | 1,552 |
| 1996-09-02 | 759 | 765 | 750 | 765 | 63,000 | 1,530 |
| 1996-08-30 | 781 | 781 | 765 | 765 | 106,000 | 1,530 |
| 1996-08-29 | 799 | 801 | 786 | 786 | 112,000 | 1,572 |
| 1996-08-28 | 801 | 809 | 787 | 801 | 703,000 | 1,602 |
| 1996-08-27 | 761 | 785 | 761 | 781 | 1,378,000 | 1,562 |
| 1996-08-26 | 773 | 775 | 759 | 761 | 1,264,000 | 1,522 |
| 1996-08-23 | 794 | 794 | 768 | 768 | 164,000 | 1,536 |
| 1996-08-22 | 791 | 794 | 786 | 786 | 263,000 | 1,572 |
| 1996-08-21 | 783 | 805 | 783 | 805 | 267,000 | 1,610 |
| 1996-08-20 | 781 | 782 | 774 | 781 | 129,000 | 1,562 |
| 1996-08-19 | 777 | 785 | 767 | 774 | 221,000 | 1,548 |
| 1996-08-16 | 747 | 754 | 746 | 747 | 66,000 | 1,494 |
| 1996-08-15 | 752 | 757 | 742 | 745 | 130,000 | 1,490 |
| 1996-08-14 | 740 | 742 | 732 | 742 | 77,000 | 1,484 |
| 1996-08-13 | 732 | 740 | 731 | 740 | 74,000 | 1,480 |
| 1996-08-12 | 741 | 741 | 731 | 734 | 38,000 | 1,468 |
| 1996-08-09 | 749 | 749 | 731 | 731 | 27,000 | 1,462 |
| 1996-08-08 | 745 | 753 | 731 | 753 | 73,000 | 1,506 |
| 1996-08-07 | 751 | 751 | 742 | 744 | 72,000 | 1,488 |
| 1996-08-06 | 742 | 759 | 742 | 751 | 57,000 | 1,502 |
| 1996-08-05 | 775 | 775 | 760 | 760 | 58,000 | 1,520 |
| 1996-08-02 | 766 | 766 | 754 | 764 | 42,000 | 1,528 |
| 1996-08-01 | 731 | 756 | 731 | 756 | 68,000 | 1,512 |
| 1996-07-31 | 765 | 765 | 740 | 741 | 32,000 | 1,482 |
| 1996-07-30 | 765 | 765 | 745 | 755 | 131,000 | 1,510 |
| 1996-07-29 | 780 | 785 | 765 | 765 | 60,000 | 1,530 |
| 1996-07-26 | 776 | 790 | 776 | 789 | 543,000 | 1,578 |
| 1996-07-25 | 783 | 792 | 783 | 792 | 97,000 | 1,584 |
| 1996-07-24 | 790 | 790 | 777 | 780 | 45,000 | 1,560 |
| 1996-07-23 | 776 | 790 | 770 | 790 | 145,000 | 1,580 |
| 1996-07-22 | 790 | 790 | 761 | 786 | 70,000 | 1,572 |
| 1996-07-19 | 786 | 790 | 771 | 790 | 190,000 | 1,580 |
| 1996-07-18 | 771 | 776 | 771 | 776 | 71,000 | 1,552 |
| 1996-07-17 | 783 | 783 | 770 | 770 | 121,000 | 1,540 |
| 1996-07-16 | 777 | 785 | 777 | 783 | 55,000 | 1,566 |
| 1996-07-15 | 790 | 795 | 785 | 795 | 68,000 | 1,590 |
| 1996-07-12 | 807 | 807 | 793 | 800 | 89,000 | 1,600 |
| 1996-07-11 | 810 | 810 | 805 | 808 | 38,000 | 1,616 |
| 1996-07-10 | 806 | 810 | 806 | 810 | 59,000 | 1,620 |
| 1996-07-09 | 805 | 810 | 801 | 803 | 110,000 | 1,606 |
| 1996-07-08 | 810 | 814 | 801 | 807 | 105,000 | 1,614 |
| 1996-07-05 | 817 | 817 | 810 | 817 | 99,000 | 1,634 |
| 1996-07-04 | 820 | 821 | 815 | 817 | 85,000 | 1,634 |
| 1996-07-03 | 824 | 833 | 820 | 830 | 88,000 | 1,660 |
| 1996-07-02 | 831 | 831 | 810 | 817 | 51,000 | 1,634 |
| 1996-07-01 | 838 | 842 | 831 | 835 | 54,000 | 1,670 |
| 1996-06-28 | 844 | 845 | 840 | 845 | 59,000 | 1,690 |
| 1996-06-27 | 840 | 845 | 835 | 845 | 105,000 | 1,690 |
| 1996-06-26 | 837 | 843 | 834 | 840 | 144,000 | 1,680 |
| 1996-06-25 | 831 | 840 | 831 | 834 | 160,000 | 1,668 |
| 1996-06-24 | 836 | 839 | 830 | 831 | 116,000 | 1,662 |
| 1996-06-21 | 841 | 846 | 830 | 836 | 108,000 | 1,672 |
| 1996-06-20 | 841 | 844 | 830 | 840 | 87,000 | 1,680 |
| 1996-06-19 | 867 | 870 | 855 | 855 | 187,000 | 1,710 |
| 1996-06-18 | 865 | 878 | 860 | 875 | 140,000 | 1,750 |
| 1996-06-17 | 850 | 863 | 850 | 855 | 121,000 | 1,710 |
| 1996-06-14 | 835 | 845 | 830 | 845 | 97,000 | 1,690 |
| 1996-06-13 | 845 | 845 | 835 | 835 | 71,000 | 1,670 |
| 1996-06-12 | 840 | 846 | 840 | 840 | 130,000 | 1,680 |
| 1996-06-11 | 812 | 835 | 812 | 830 | 77,000 | 1,660 |
| 1996-06-10 | 814 | 816 | 810 | 810 | 49,000 | 1,620 |
| 1996-06-07 | 820 | 820 | 811 | 814 | 53,000 | 1,628 |
| 1996-06-06 | 815 | 825 | 815 | 815 | 64,000 | 1,630 |
| 1996-06-05 | 805 | 814 | 805 | 809 | 115,000 | 1,618 |
| 1996-06-04 | 792 | 810 | 792 | 810 | 183,000 | 1,620 |
| 1996-06-03 | 816 | 835 | 788 | 788 | 148,000 | 1,576 |
| 1996-05-31 | 805 | 815 | 796 | 811 | 154,000 | 1,622 |
| 1996-05-30 | 815 | 820 | 790 | 809 | 119,000 | 1,618 |
| 1996-05-29 | 812 | 825 | 812 | 825 | 180,000 | 1,650 |
| 1996-05-28 | 811 | 821 | 811 | 817 | 53,000 | 1,634 |
| 1996-05-27 | 811 | 830 | 811 | 811 | 87,000 | 1,622 |
| 1996-05-24 | 831 | 831 | 825 | 825 | 38,000 | 1,650 |
| 1996-05-23 | 854 | 855 | 831 | 831 | 68,000 | 1,662 |
| 1996-05-22 | 860 | 865 | 853 | 853 | 102,000 | 1,706 |
| 1996-05-21 | 854 | 865 | 853 | 853 | 103,000 | 1,706 |
| 1996-05-20 | 865 | 867 | 860 | 865 | 56,000 | 1,730 |
| 1996-05-17 | 875 | 875 | 862 | 862 | 43,000 | 1,724 |
| 1996-05-16 | 875 | 885 | 861 | 865 | 95,000 | 1,730 |
| 1996-05-15 | 861 | 875 | 855 | 875 | 74,000 | 1,750 |
| 1996-05-14 | 852 | 856 | 850 | 851 | 53,000 | 1,702 |
| 1996-05-13 | 870 | 870 | 851 | 853 | 58,000 | 1,706 |
| 1996-05-10 | 880 | 880 | 870 | 877 | 154,000 | 1,754 |
| 1996-05-09 | 908 | 908 | 880 | 880 | 134,000 | 1,760 |
| 1996-05-08 | 871 | 898 | 870 | 898 | 66,000 | 1,796 |
| 1996-05-07 | 889 | 889 | 870 | 880 | 76,000 | 1,760 |
| 1996-05-02 | 900 | 910 | 898 | 898 | 175,000 | 1,796 |
| 1996-05-01 | 920 | 920 | 903 | 910 | 187,000 | 1,820 |
| 1996-04-30 | 930 | 930 | 910 | 910 | 421,000 | 1,820 |
| 1996-04-26 | 925 | 940 | 920 | 933 | 1,178,000 | 1,866 |
| 1996-04-25 | 895 | 915 | 890 | 908 | 881,000 | 1,816 |
| 1996-04-24 | 867 | 875 | 867 | 875 | 193,000 | 1,750 |
| 1996-04-23 | 861 | 870 | 860 | 869 | 337,000 | 1,738 |
| 1996-04-22 | 843 | 861 | 843 | 861 | 133,000 | 1,722 |
| 1996-04-19 | 844 | 850 | 836 | 836 | 136,000 | 1,672 |
| 1996-04-18 | 854 | 861 | 848 | 854 | 165,000 | 1,708 |
| 1996-04-17 | 836 | 860 | 832 | 855 | 174,000 | 1,710 |
| 1996-04-16 | 835 | 838 | 828 | 836 | 69,000 | 1,672 |
| 1996-04-15 | 829 | 833 | 825 | 828 | 51,000 | 1,656 |
| 1996-04-12 | 834 | 834 | 823 | 828 | 45,000 | 1,656 |
| 1996-04-11 | 824 | 829 | 823 | 823 | 27,000 | 1,646 |
| 1996-04-10 | 838 | 838 | 823 | 823 | 40,000 | 1,646 |
| 1996-04-09 | 827 | 830 | 823 | 823 | 50,000 | 1,646 |
| 1996-04-08 | 830 | 830 | 823 | 826 | 41,000 | 1,652 |
| 1996-04-05 | 819 | 825 | 810 | 825 | 68,000 | 1,650 |
| 1996-04-04 | 810 | 819 | 809 | 809 | 28,000 | 1,618 |
| 1996-04-03 | 817 | 817 | 807 | 809 | 58,000 | 1,618 |
| 1996-04-02 | 815 | 816 | 806 | 807 | 20,000 | 1,614 |
| 1996-04-01 | 820 | 820 | 811 | 816 | 113,000 | 1,632 |
| 1996-03-29 | 779 | 824 | 778 | 824 | 68,000 | 1,648 |
| 1996-03-28 | 772 | 780 | 772 | 775 | 44,000 | 1,550 |
| 1996-03-27 | 774 | 775 | 762 | 762 | 33,000 | 1,524 |
| 1996-03-26 | 755 | 780 | 755 | 764 | 34,000 | 1,528 |
| 1996-03-25 | 760 | 766 | 749 | 750 | 43,000 | 1,500 |
| 1996-03-22 | 764 | 765 | 750 | 750 | 44,000 | 1,500 |
| 1996-03-21 | 773 | 783 | 766 | 766 | 142,000 | 1,532 |
| 1996-03-19 | 774 | 785 | 774 | 782 | 67,000 | 1,564 |
| 1996-03-18 | 752 | 765 | 752 | 765 | 207,000 | 1,530 |
| 1996-03-15 | 749 | 753 | 741 | 752 | 91,000 | 1,504 |
| 1996-03-14 | 731 | 741 | 731 | 739 | 48,000 | 1,478 |
| 1996-03-13 | 755 | 760 | 751 | 751 | 65,000 | 1,502 |
| 1996-03-12 | 771 | 775 | 768 | 770 | 71,000 | 1,540 |
| 1996-03-11 | 765 | 770 | 761 | 770 | 68,000 | 1,540 |
| 1996-03-08 | 792 | 793 | 776 | 785 | 111,000 | 1,570 |
| 1996-03-07 | 805 | 805 | 798 | 805 | 31,000 | 1,610 |
| 1996-03-06 | 800 | 808 | 796 | 808 | 54,000 | 1,616 |
| 1996-03-05 | 800 | 806 | 800 | 800 | 39,000 | 1,600 |
| 1996-03-04 | 814 | 814 | 799 | 800 | 36,000 | 1,600 |
| 1996-03-01 | 796 | 824 | 796 | 809 | 64,000 | 1,618 |
| 1996-02-29 | 815 | 815 | 801 | 810 | 98,000 | 1,620 |
| 1996-02-28 | 798 | 811 | 798 | 810 | 57,000 | 1,620 |
| 1996-02-27 | 817 | 817 | 808 | 808 | 11,000 | 1,616 |
| 1996-02-26 | 817 | 822 | 817 | 819 | 35,000 | 1,638 |
| 1996-02-23 | 808 | 815 | 808 | 815 | 41,000 | 1,630 |
| 1996-02-22 | 816 | 816 | 806 | 808 | 35,000 | 1,616 |
| 1996-02-21 | 811 | 818 | 806 | 816 | 30,000 | 1,632 |
| 1996-02-20 | 815 | 820 | 807 | 820 | 33,000 | 1,640 |
| 1996-02-19 | 820 | 820 | 811 | 815 | 25,000 | 1,630 |
| 1996-02-16 | 806 | 825 | 806 | 812 | 85,000 | 1,624 |
| 1996-02-15 | 840 | 840 | 830 | 830 | 57,000 | 1,660 |
| 1996-02-14 | 858 | 858 | 840 | 845 | 36,000 | 1,690 |
| 1996-02-13 | 862 | 864 | 840 | 857 | 59,000 | 1,714 |
| 1996-02-09 | 860 | 864 | 851 | 851 | 47,000 | 1,702 |
| 1996-02-08 | 856 | 860 | 850 | 856 | 41,000 | 1,712 |
| 1996-02-07 | 841 | 869 | 840 | 856 | 90,000 | 1,712 |
| 1996-02-06 | 840 | 842 | 839 | 841 | 38,000 | 1,682 |
| 1996-02-05 | 870 | 870 | 860 | 860 | 70,000 | 1,720 |
| 1996-02-02 | 862 | 880 | 862 | 870 | 133,000 | 1,740 |
| 1996-02-01 | 856 | 860 | 850 | 860 | 108,000 | 1,720 |
| 1996-01-31 | 852 | 859 | 840 | 846 | 74,000 | 1,692 |
| 1996-01-30 | 828 | 850 | 828 | 850 | 66,000 | 1,700 |
| 1996-01-29 | 825 | 832 | 825 | 828 | 71,000 | 1,656 |
| 1996-01-26 | 829 | 829 | 815 | 815 | 47,000 | 1,630 |
| 1996-01-25 | 815 | 820 | 805 | 815 | 141,000 | 1,630 |
| 1996-01-24 | 815 | 818 | 815 | 815 | 54,000 | 1,630 |
| 1996-01-23 | 823 | 830 | 822 | 825 | 49,000 | 1,650 |
| 1996-01-22 | 838 | 838 | 833 | 833 | 22,000 | 1,666 |
| 1996-01-19 | 831 | 840 | 830 | 834 | 33,000 | 1,668 |
| 1996-01-18 | 851 | 851 | 836 | 836 | 100,000 | 1,672 |
| 1996-01-17 | 855 | 860 | 841 | 850 | 56,000 | 1,700 |
| 1996-01-16 | 842 | 854 | 841 | 854 | 60,000 | 1,708 |
| 1996-01-12 | 870 | 870 | 833 | 842 | 58,000 | 1,684 |
| 1996-01-11 | 860 | 863 | 851 | 851 | 68,000 | 1,702 |
| 1996-01-10 | 860 | 868 | 857 | 867 | 98,000 | 1,734 |
| 1996-01-09 | 866 | 869 | 850 | 869 | 125,000 | 1,738 |
| 1996-01-08 | 880 | 880 | 866 | 874 | 53,000 | 1,748 |
| 1996-01-05 | 880 | 892 | 878 | 880 | 129,000 | 1,760 |
| 1996-01-04 | 886 | 896 | 886 | 896 | 272,000 | 1,792 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
