6951 日本電子(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 410 | 415 | 410 | 414 | 15,000 | 828 |
| 1997-12-29 | 414 | 414 | 410 | 410 | 6,000 | 820 |
| 1997-12-26 | 440 | 445 | 431 | 431 | 27,000 | 862 |
| 1997-12-25 | 401 | 441 | 401 | 433 | 47,000 | 866 |
| 1997-12-24 | 400 | 400 | 390 | 392 | 46,000 | 784 |
| 1997-12-22 | 450 | 450 | 435 | 435 | 21,000 | 870 |
| 1997-12-19 | 475 | 475 | 451 | 451 | 8,000 | 902 |
| 1997-12-18 | 483 | 485 | 470 | 485 | 13,000 | 970 |
| 1997-12-17 | 451 | 483 | 451 | 483 | 25,000 | 966 |
| 1997-12-16 | 455 | 459 | 451 | 453 | 13,000 | 906 |
| 1997-12-15 | 463 | 463 | 450 | 450 | 24,000 | 900 |
| 1997-12-12 | 495 | 495 | 471 | 473 | 61,000 | 946 |
| 1997-12-11 | 490 | 490 | 485 | 485 | 24,000 | 970 |
| 1997-12-10 | 474 | 500 | 468 | 500 | 52,000 | 1,000 |
| 1997-12-09 | 457 | 462 | 457 | 462 | 16,000 | 924 |
| 1997-12-08 | 457 | 460 | 457 | 457 | 38,000 | 914 |
| 1997-12-05 | 450 | 459 | 440 | 447 | 59,000 | 894 |
| 1997-12-04 | 473 | 475 | 465 | 465 | 42,000 | 930 |
| 1997-12-03 | 474 | 478 | 473 | 473 | 15,000 | 946 |
| 1997-12-02 | 475 | 479 | 471 | 474 | 24,000 | 948 |
| 1997-12-01 | 470 | 478 | 469 | 470 | 50,000 | 940 |
| 1997-11-28 | 486 | 486 | 469 | 469 | 41,000 | 938 |
| 1997-11-27 | 461 | 480 | 461 | 479 | 19,000 | 958 |
| 1997-11-26 | 461 | 472 | 461 | 461 | 36,000 | 922 |
| 1997-11-25 | 480 | 481 | 460 | 460 | 33,000 | 920 |
| 1997-11-21 | 488 | 500 | 488 | 495 | 14,000 | 990 |
| 1997-11-20 | 476 | 497 | 472 | 485 | 18,000 | 970 |
| 1997-11-19 | 490 | 490 | 476 | 476 | 21,000 | 952 |
| 1997-11-18 | 483 | 510 | 483 | 510 | 31,000 | 1,020 |
| 1997-11-17 | 449 | 495 | 447 | 490 | 73,000 | 980 |
| 1997-11-14 | 465 | 466 | 446 | 446 | 142,000 | 892 |
| 1997-11-13 | 469 | 469 | 460 | 465 | 45,000 | 930 |
| 1997-11-12 | 481 | 483 | 470 | 470 | 102,000 | 940 |
| 1997-11-11 | 500 | 500 | 480 | 480 | 21,000 | 960 |
| 1997-11-10 | 490 | 509 | 480 | 480 | 42,000 | 960 |
| 1997-11-07 | 520 | 521 | 499 | 500 | 70,000 | 1,000 |
| 1997-11-06 | 520 | 540 | 520 | 525 | 69,000 | 1,050 |
| 1997-11-05 | 547 | 547 | 520 | 520 | 65,000 | 1,040 |
| 1997-11-04 | 553 | 560 | 550 | 550 | 10,000 | 1,100 |
| 1997-10-31 | 540 | 550 | 540 | 550 | 23,000 | 1,100 |
| 1997-10-30 | 557 | 557 | 547 | 547 | 17,000 | 1,094 |
| 1997-10-29 | 555 | 560 | 550 | 556 | 29,000 | 1,112 |
| 1997-10-28 | 540 | 540 | 515 | 525 | 49,000 | 1,050 |
| 1997-10-27 | 579 | 579 | 561 | 563 | 42,000 | 1,126 |
| 1997-10-24 | 550 | 575 | 550 | 569 | 88,000 | 1,138 |
| 1997-10-23 | 575 | 576 | 552 | 552 | 67,000 | 1,104 |
| 1997-10-22 | 558 | 575 | 552 | 560 | 227,000 | 1,120 |
| 1997-10-21 | 552 | 560 | 550 | 557 | 16,000 | 1,114 |
| 1997-10-20 | 557 | 557 | 552 | 556 | 5,000 | 1,112 |
| 1997-10-17 | 559 | 560 | 551 | 560 | 33,000 | 1,120 |
| 1997-10-16 | 550 | 559 | 550 | 559 | 47,000 | 1,118 |
| 1997-10-15 | 556 | 560 | 550 | 555 | 28,000 | 1,110 |
| 1997-10-14 | 560 | 560 | 550 | 555 | 37,000 | 1,110 |
| 1997-10-13 | 576 | 576 | 555 | 555 | 35,000 | 1,110 |
| 1997-10-09 | 566 | 570 | 560 | 566 | 25,000 | 1,132 |
| 1997-10-08 | 581 | 581 | 570 | 570 | 26,000 | 1,140 |
| 1997-10-07 | 600 | 600 | 580 | 582 | 37,000 | 1,164 |
| 1997-10-06 | 570 | 599 | 560 | 599 | 10,000 | 1,198 |
| 1997-10-03 | 558 | 570 | 550 | 570 | 28,000 | 1,140 |
| 1997-10-02 | 563 | 568 | 555 | 558 | 26,000 | 1,116 |
| 1997-10-01 | 552 | 566 | 550 | 559 | 61,000 | 1,118 |
| 1997-09-30 | 550 | 576 | 550 | 576 | 99,000 | 1,152 |
| 1997-09-29 | 565 | 570 | 550 | 550 | 169,000 | 1,100 |
| 1997-09-26 | 610 | 620 | 595 | 595 | 100,000 | 1,190 |
| 1997-09-25 | 634 | 636 | 620 | 620 | 19,000 | 1,240 |
| 1997-09-24 | 610 | 637 | 610 | 636 | 83,000 | 1,272 |
| 1997-09-22 | 609 | 610 | 605 | 610 | 46,000 | 1,220 |
| 1997-09-19 | 615 | 615 | 605 | 606 | 62,000 | 1,212 |
| 1997-09-18 | 639 | 639 | 620 | 620 | 19,000 | 1,240 |
| 1997-09-17 | 645 | 645 | 628 | 631 | 226,000 | 1,262 |
| 1997-09-16 | 690 | 690 | 640 | 645 | 213,000 | 1,290 |
| 1997-09-12 | 710 | 715 | 700 | 700 | 54,000 | 1,400 |
| 1997-09-11 | 725 | 727 | 711 | 711 | 27,000 | 1,422 |
| 1997-09-10 | 730 | 730 | 722 | 724 | 38,000 | 1,448 |
| 1997-09-09 | 737 | 740 | 720 | 721 | 213,000 | 1,442 |
| 1997-09-08 | 740 | 745 | 738 | 738 | 6,000 | 1,476 |
| 1997-09-05 | 736 | 750 | 736 | 736 | 28,000 | 1,472 |
| 1997-09-04 | 736 | 740 | 735 | 736 | 14,000 | 1,472 |
| 1997-09-03 | 745 | 745 | 733 | 735 | 35,000 | 1,470 |
| 1997-09-02 | 710 | 731 | 705 | 730 | 78,000 | 1,460 |
| 1997-09-01 | 740 | 741 | 730 | 730 | 52,000 | 1,460 |
| 1997-08-29 | 733 | 741 | 729 | 740 | 49,000 | 1,480 |
| 1997-08-28 | 761 | 761 | 753 | 753 | 43,000 | 1,506 |
| 1997-08-27 | 750 | 760 | 750 | 751 | 93,000 | 1,502 |
| 1997-08-26 | 771 | 773 | 762 | 770 | 27,000 | 1,540 |
| 1997-08-25 | 770 | 780 | 761 | 761 | 72,000 | 1,522 |
| 1997-08-22 | 805 | 805 | 780 | 780 | 72,000 | 1,560 |
| 1997-08-21 | 832 | 832 | 813 | 813 | 45,000 | 1,626 |
| 1997-08-20 | 830 | 830 | 811 | 813 | 65,000 | 1,626 |
| 1997-08-19 | 854 | 859 | 830 | 830 | 128,000 | 1,660 |
| 1997-08-18 | 825 | 838 | 825 | 837 | 110,000 | 1,674 |
| 1997-08-15 | 841 | 866 | 841 | 865 | 405,000 | 1,730 |
| 1997-08-14 | 822 | 835 | 822 | 835 | 72,000 | 1,670 |
| 1997-08-13 | 796 | 824 | 783 | 824 | 64,000 | 1,648 |
| 1997-08-12 | 797 | 802 | 795 | 796 | 46,000 | 1,592 |
| 1997-08-11 | 815 | 817 | 796 | 796 | 207,000 | 1,592 |
| 1997-08-08 | 828 | 840 | 819 | 840 | 134,000 | 1,680 |
| 1997-08-07 | 845 | 850 | 820 | 823 | 102,000 | 1,646 |
| 1997-08-06 | 803 | 840 | 800 | 840 | 179,000 | 1,680 |
| 1997-08-05 | 820 | 849 | 800 | 803 | 115,000 | 1,606 |
| 1997-08-04 | 868 | 868 | 810 | 819 | 281,000 | 1,638 |
| 1997-08-01 | 879 | 880 | 860 | 860 | 520,000 | 1,720 |
| 1997-07-31 | 808 | 880 | 805 | 880 | 1,088,000 | 1,760 |
| 1997-07-30 | 810 | 815 | 790 | 803 | 263,000 | 1,606 |
| 1997-07-29 | 770 | 810 | 770 | 810 | 653,000 | 1,620 |
| 1997-07-28 | 730 | 760 | 721 | 760 | 94,000 | 1,520 |
| 1997-07-25 | 720 | 740 | 718 | 740 | 84,000 | 1,480 |
| 1997-07-24 | 727 | 730 | 711 | 718 | 51,000 | 1,436 |
| 1997-07-23 | 740 | 740 | 726 | 726 | 60,000 | 1,452 |
| 1997-07-22 | 765 | 765 | 745 | 749 | 51,000 | 1,498 |
| 1997-07-18 | 779 | 779 | 760 | 765 | 38,000 | 1,530 |
| 1997-07-17 | 765 | 779 | 761 | 775 | 113,000 | 1,550 |
| 1997-07-16 | 758 | 765 | 754 | 765 | 116,000 | 1,530 |
| 1997-07-15 | 745 | 750 | 733 | 740 | 39,000 | 1,480 |
| 1997-07-14 | 742 | 749 | 731 | 731 | 22,000 | 1,462 |
| 1997-07-11 | 730 | 740 | 730 | 740 | 14,000 | 1,480 |
| 1997-07-10 | 750 | 755 | 735 | 755 | 67,000 | 1,510 |
| 1997-07-09 | 747 | 750 | 740 | 740 | 33,000 | 1,480 |
| 1997-07-08 | 745 | 750 | 745 | 750 | 42,000 | 1,500 |
| 1997-07-07 | 732 | 750 | 727 | 750 | 86,000 | 1,500 |
| 1997-07-04 | 729 | 749 | 729 | 730 | 12,000 | 1,460 |
| 1997-07-03 | 727 | 728 | 725 | 728 | 11,000 | 1,456 |
| 1997-07-02 | 746 | 747 | 728 | 747 | 14,000 | 1,494 |
| 1997-07-01 | 735 | 740 | 735 | 736 | 24,000 | 1,472 |
| 1997-06-30 | 750 | 754 | 740 | 754 | 33,000 | 1,508 |
| 1997-06-27 | 750 | 750 | 730 | 730 | 18,000 | 1,460 |
| 1997-06-26 | 727 | 745 | 727 | 745 | 102,000 | 1,490 |
| 1997-06-25 | 730 | 737 | 727 | 737 | 37,000 | 1,474 |
| 1997-06-24 | 735 | 735 | 730 | 730 | 17,000 | 1,460 |
| 1997-06-23 | 731 | 748 | 725 | 748 | 23,000 | 1,496 |
| 1997-06-20 | 749 | 750 | 735 | 738 | 30,000 | 1,476 |
| 1997-06-19 | 770 | 771 | 747 | 747 | 19,000 | 1,494 |
| 1997-06-18 | 775 | 780 | 767 | 780 | 56,000 | 1,560 |
| 1997-06-17 | 772 | 779 | 766 | 779 | 127,000 | 1,558 |
| 1997-06-16 | 775 | 780 | 770 | 780 | 116,000 | 1,560 |
| 1997-06-13 | 773 | 774 | 765 | 765 | 45,000 | 1,530 |
| 1997-06-12 | 758 | 775 | 752 | 765 | 107,000 | 1,530 |
| 1997-06-11 | 761 | 761 | 755 | 758 | 39,000 | 1,516 |
| 1997-06-10 | 774 | 775 | 763 | 763 | 129,000 | 1,526 |
| 1997-06-09 | 775 | 775 | 766 | 774 | 56,000 | 1,548 |
| 1997-06-06 | 770 | 772 | 770 | 772 | 28,000 | 1,544 |
| 1997-06-05 | 775 | 780 | 765 | 770 | 88,000 | 1,540 |
| 1997-06-04 | 756 | 779 | 756 | 772 | 43,000 | 1,544 |
| 1997-06-03 | 756 | 769 | 756 | 757 | 18,000 | 1,514 |
| 1997-06-02 | 748 | 755 | 741 | 755 | 15,000 | 1,510 |
| 1997-05-30 | 757 | 761 | 756 | 761 | 32,000 | 1,522 |
| 1997-05-29 | 757 | 757 | 753 | 755 | 51,000 | 1,510 |
| 1997-05-28 | 762 | 765 | 739 | 758 | 96,000 | 1,516 |
| 1997-05-27 | 766 | 775 | 760 | 761 | 71,000 | 1,522 |
| 1997-05-26 | 780 | 780 | 775 | 779 | 59,000 | 1,558 |
| 1997-05-23 | 760 | 785 | 760 | 780 | 190,000 | 1,560 |
| 1997-05-22 | 755 | 760 | 750 | 760 | 57,000 | 1,520 |
| 1997-05-21 | 753 | 755 | 750 | 753 | 77,000 | 1,506 |
| 1997-05-20 | 751 | 755 | 749 | 751 | 71,000 | 1,502 |
| 1997-05-19 | 742 | 759 | 742 | 747 | 594,000 | 1,494 |
| 1997-05-16 | 740 | 760 | 740 | 760 | 21,000 | 1,520 |
| 1997-05-15 | 745 | 747 | 740 | 740 | 29,000 | 1,480 |
| 1997-05-14 | 763 | 763 | 750 | 752 | 15,000 | 1,504 |
| 1997-05-13 | 765 | 770 | 760 | 763 | 74,000 | 1,526 |
| 1997-05-12 | 747 | 750 | 727 | 745 | 36,000 | 1,490 |
| 1997-05-09 | 773 | 785 | 751 | 751 | 61,000 | 1,502 |
| 1997-05-08 | 779 | 783 | 760 | 783 | 128,000 | 1,566 |
| 1997-05-07 | 781 | 783 | 772 | 781 | 100,000 | 1,562 |
| 1997-05-06 | 785 | 789 | 768 | 771 | 92,000 | 1,542 |
| 1997-05-02 | 784 | 784 | 775 | 778 | 117,000 | 1,556 |
| 1997-05-01 | 778 | 785 | 765 | 785 | 392,000 | 1,570 |
| 1997-04-30 | 760 | 774 | 756 | 773 | 201,000 | 1,546 |
| 1997-04-28 | 738 | 750 | 735 | 750 | 194,000 | 1,500 |
| 1997-04-25 | 734 | 741 | 730 | 741 | 199,000 | 1,482 |
| 1997-04-24 | 744 | 745 | 735 | 737 | 196,000 | 1,474 |
| 1997-04-23 | 728 | 735 | 721 | 735 | 261,000 | 1,470 |
| 1997-04-22 | 720 | 728 | 715 | 721 | 149,000 | 1,442 |
| 1997-04-21 | 698 | 720 | 698 | 715 | 140,000 | 1,430 |
| 1997-04-18 | 680 | 710 | 680 | 708 | 107,000 | 1,416 |
| 1997-04-17 | 690 | 697 | 687 | 697 | 100,000 | 1,394 |
| 1997-04-16 | 690 | 697 | 686 | 697 | 125,000 | 1,394 |
| 1997-04-15 | 689 | 698 | 683 | 697 | 90,000 | 1,394 |
| 1997-04-14 | 688 | 688 | 683 | 683 | 33,000 | 1,366 |
| 1997-04-11 | 683 | 690 | 670 | 690 | 62,000 | 1,380 |
| 1997-04-10 | 697 | 697 | 682 | 682 | 98,000 | 1,364 |
| 1997-04-09 | 692 | 698 | 691 | 691 | 90,000 | 1,382 |
| 1997-04-08 | 685 | 688 | 680 | 686 | 46,000 | 1,372 |
| 1997-04-07 | 675 | 684 | 675 | 678 | 119,000 | 1,356 |
| 1997-04-04 | 666 | 675 | 665 | 665 | 117,000 | 1,330 |
| 1997-04-03 | 665 | 678 | 665 | 669 | 84,000 | 1,338 |
| 1997-04-02 | 660 | 680 | 660 | 680 | 28,000 | 1,360 |
| 1997-04-01 | 660 | 669 | 651 | 666 | 69,000 | 1,332 |
| 1997-03-31 | 673 | 675 | 670 | 675 | 62,000 | 1,350 |
| 1997-03-28 | 665 | 665 | 660 | 663 | 50,000 | 1,326 |
| 1997-03-27 | 670 | 670 | 662 | 667 | 133,000 | 1,334 |
| 1997-03-26 | 674 | 674 | 667 | 668 | 46,000 | 1,336 |
| 1997-03-25 | 678 | 678 | 672 | 674 | 92,000 | 1,348 |
| 1997-03-24 | 699 | 699 | 672 | 680 | 99,000 | 1,360 |
| 1997-03-21 | 690 | 690 | 682 | 689 | 63,000 | 1,378 |
| 1997-03-19 | 700 | 700 | 690 | 690 | 36,000 | 1,380 |
| 1997-03-18 | 686 | 700 | 685 | 695 | 14,000 | 1,390 |
| 1997-03-17 | 690 | 690 | 680 | 681 | 32,000 | 1,362 |
| 1997-03-14 | 668 | 695 | 668 | 680 | 49,000 | 1,360 |
| 1997-03-13 | 689 | 690 | 682 | 682 | 34,000 | 1,364 |
| 1997-03-12 | 719 | 719 | 688 | 697 | 23,000 | 1,394 |
| 1997-03-11 | 705 | 725 | 701 | 725 | 131,000 | 1,450 |
| 1997-03-10 | 699 | 700 | 695 | 699 | 90,000 | 1,398 |
| 1997-03-07 | 692 | 695 | 692 | 695 | 20,000 | 1,390 |
| 1997-03-06 | 700 | 701 | 695 | 695 | 85,000 | 1,390 |
| 1997-03-05 | 701 | 701 | 680 | 681 | 45,000 | 1,362 |
| 1997-03-04 | 703 | 703 | 693 | 698 | 32,000 | 1,396 |
| 1997-03-03 | 694 | 700 | 690 | 693 | 128,000 | 1,386 |
| 1997-02-28 | 703 | 725 | 697 | 714 | 544,000 | 1,428 |
| 1997-02-27 | 670 | 683 | 670 | 683 | 122,000 | 1,366 |
| 1997-02-26 | 667 | 680 | 667 | 670 | 119,000 | 1,340 |
| 1997-02-25 | 666 | 669 | 661 | 663 | 50,000 | 1,326 |
| 1997-02-24 | 676 | 678 | 670 | 670 | 19,000 | 1,340 |
| 1997-02-21 | 665 | 680 | 662 | 679 | 131,000 | 1,358 |
| 1997-02-20 | 670 | 670 | 665 | 668 | 48,000 | 1,336 |
| 1997-02-19 | 670 | 671 | 650 | 659 | 58,000 | 1,318 |
| 1997-02-18 | 683 | 683 | 670 | 670 | 41,000 | 1,340 |
| 1997-02-17 | 678 | 683 | 675 | 678 | 78,000 | 1,356 |
| 1997-02-14 | 655 | 669 | 650 | 669 | 109,000 | 1,338 |
| 1997-02-13 | 640 | 650 | 635 | 645 | 66,000 | 1,290 |
| 1997-02-12 | 624 | 630 | 624 | 624 | 64,000 | 1,248 |
| 1997-02-10 | 628 | 628 | 615 | 622 | 112,000 | 1,244 |
| 1997-02-07 | 630 | 632 | 620 | 620 | 60,000 | 1,240 |
| 1997-02-06 | 649 | 649 | 641 | 641 | 23,000 | 1,282 |
| 1997-02-05 | 669 | 669 | 642 | 650 | 20,000 | 1,300 |
| 1997-02-04 | 660 | 665 | 660 | 660 | 42,000 | 1,320 |
| 1997-02-03 | 663 | 670 | 660 | 660 | 44,000 | 1,320 |
| 1997-01-31 | 653 | 670 | 652 | 656 | 124,000 | 1,312 |
| 1997-01-30 | 650 | 655 | 646 | 649 | 130,000 | 1,298 |
| 1997-01-29 | 641 | 644 | 631 | 640 | 82,000 | 1,280 |
| 1997-01-28 | 617 | 627 | 617 | 621 | 69,000 | 1,242 |
| 1997-01-27 | 630 | 630 | 607 | 607 | 75,000 | 1,214 |
| 1997-01-24 | 621 | 621 | 610 | 610 | 63,000 | 1,220 |
| 1997-01-23 | 654 | 654 | 615 | 620 | 138,000 | 1,240 |
| 1997-01-22 | 650 | 655 | 642 | 646 | 16,000 | 1,292 |
| 1997-01-21 | 638 | 654 | 632 | 648 | 48,000 | 1,296 |
| 1997-01-20 | 652 | 652 | 628 | 648 | 55,000 | 1,296 |
| 1997-01-17 | 640 | 645 | 632 | 632 | 88,000 | 1,264 |
| 1997-01-16 | 627 | 641 | 625 | 640 | 40,000 | 1,280 |
| 1997-01-14 | 625 | 635 | 608 | 627 | 105,000 | 1,254 |
| 1997-01-13 | 600 | 625 | 600 | 620 | 136,000 | 1,240 |
| 1997-01-10 | 611 | 625 | 601 | 603 | 144,000 | 1,206 |
| 1997-01-09 | 651 | 657 | 609 | 610 | 50,000 | 1,220 |
| 1997-01-08 | 677 | 682 | 661 | 663 | 26,000 | 1,326 |
| 1997-01-07 | 687 | 688 | 687 | 687 | 49,000 | 1,374 |
| 1997-01-06 | 685 | 686 | 685 | 685 | 5,000 | 1,370 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
