6951 日本電子(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 595 | 595 | 570 | 575 | 13,000 | 1,150 |
| 1999-12-29 | 590 | 590 | 585 | 585 | 42,000 | 1,170 |
| 1999-12-28 | 590 | 590 | 590 | 590 | 9,000 | 1,180 |
| 1999-12-27 | 609 | 610 | 609 | 609 | 7,000 | 1,218 |
| 1999-12-24 | 619 | 650 | 604 | 625 | 71,000 | 1,250 |
| 1999-12-22 | 592 | 600 | 589 | 589 | 57,000 | 1,178 |
| 1999-12-21 | 587 | 593 | 585 | 593 | 67,000 | 1,186 |
| 1999-12-20 | 590 | 600 | 582 | 585 | 32,000 | 1,170 |
| 1999-12-17 | 602 | 602 | 582 | 582 | 46,000 | 1,164 |
| 1999-12-16 | 608 | 609 | 601 | 601 | 6,000 | 1,202 |
| 1999-12-15 | 602 | 612 | 602 | 607 | 16,000 | 1,214 |
| 1999-12-14 | 617 | 617 | 600 | 602 | 3,000 | 1,204 |
| 1999-12-13 | 637 | 637 | 617 | 617 | 51,000 | 1,234 |
| 1999-12-10 | 630 | 640 | 630 | 637 | 109,000 | 1,274 |
| 1999-12-09 | 630 | 632 | 630 | 630 | 42,000 | 1,260 |
| 1999-12-08 | 631 | 633 | 620 | 633 | 90,000 | 1,266 |
| 1999-12-07 | 629 | 641 | 629 | 639 | 59,000 | 1,278 |
| 1999-12-06 | 603 | 626 | 603 | 626 | 95,000 | 1,252 |
| 1999-12-03 | 602 | 603 | 601 | 603 | 64,000 | 1,206 |
| 1999-12-02 | 620 | 620 | 601 | 601 | 80,000 | 1,202 |
| 1999-12-01 | 627 | 657 | 627 | 630 | 58,000 | 1,260 |
| 1999-11-30 | 630 | 631 | 626 | 628 | 39,000 | 1,256 |
| 1999-11-29 | 611 | 611 | 610 | 610 | 38,000 | 1,220 |
| 1999-11-26 | 580 | 629 | 571 | 610 | 139,000 | 1,220 |
| 1999-11-25 | 637 | 650 | 580 | 580 | 107,000 | 1,160 |
| 1999-11-24 | 650 | 650 | 620 | 621 | 27,000 | 1,242 |
| 1999-11-22 | 650 | 660 | 650 | 660 | 29,000 | 1,320 |
| 1999-11-19 | 627 | 660 | 627 | 660 | 73,000 | 1,320 |
| 1999-11-18 | 599 | 635 | 599 | 626 | 39,000 | 1,252 |
| 1999-11-17 | 563 | 598 | 563 | 598 | 13,000 | 1,196 |
| 1999-11-16 | 569 | 575 | 550 | 562 | 31,000 | 1,124 |
| 1999-11-15 | 601 | 601 | 569 | 580 | 66,000 | 1,160 |
| 1999-11-12 | 625 | 625 | 601 | 601 | 65,000 | 1,202 |
| 1999-11-11 | 645 | 650 | 635 | 644 | 67,000 | 1,288 |
| 1999-11-10 | 648 | 654 | 640 | 652 | 62,000 | 1,304 |
| 1999-11-09 | 609 | 628 | 609 | 618 | 30,000 | 1,236 |
| 1999-11-08 | 641 | 641 | 619 | 619 | 41,000 | 1,238 |
| 1999-11-05 | 635 | 635 | 620 | 631 | 45,000 | 1,262 |
| 1999-11-04 | 646 | 651 | 640 | 642 | 54,000 | 1,284 |
| 1999-11-02 | 637 | 638 | 635 | 638 | 9,000 | 1,276 |
| 1999-11-01 | 641 | 641 | 631 | 632 | 49,000 | 1,264 |
| 1999-10-29 | 644 | 649 | 639 | 649 | 51,000 | 1,298 |
| 1999-10-28 | 630 | 635 | 629 | 634 | 30,000 | 1,268 |
| 1999-10-27 | 627 | 632 | 622 | 632 | 58,000 | 1,264 |
| 1999-10-26 | 670 | 690 | 655 | 657 | 143,000 | 1,314 |
| 1999-10-25 | 666 | 670 | 652 | 669 | 77,000 | 1,338 |
| 1999-10-22 | 664 | 672 | 660 | 666 | 63,000 | 1,332 |
| 1999-10-21 | 680 | 680 | 670 | 674 | 71,000 | 1,348 |
| 1999-10-20 | 651 | 680 | 649 | 680 | 151,000 | 1,360 |
| 1999-10-19 | 635 | 658 | 635 | 656 | 56,000 | 1,312 |
| 1999-10-18 | 636 | 641 | 634 | 634 | 35,000 | 1,268 |
| 1999-10-15 | 642 | 650 | 640 | 646 | 60,000 | 1,292 |
| 1999-10-14 | 644 | 650 | 640 | 640 | 46,000 | 1,280 |
| 1999-10-13 | 649 | 651 | 645 | 645 | 81,000 | 1,290 |
| 1999-10-12 | 625 | 638 | 625 | 638 | 42,000 | 1,276 |
| 1999-10-08 | 643 | 650 | 627 | 627 | 117,000 | 1,254 |
| 1999-10-07 | 649 | 658 | 640 | 650 | 39,000 | 1,300 |
| 1999-10-06 | 650 | 650 | 640 | 650 | 35,000 | 1,300 |
| 1999-10-05 | 649 | 650 | 635 | 636 | 37,000 | 1,272 |
| 1999-10-04 | 629 | 650 | 629 | 650 | 58,000 | 1,300 |
| 1999-10-01 | 637 | 639 | 630 | 639 | 30,000 | 1,278 |
| 1999-09-30 | 605 | 638 | 605 | 638 | 52,000 | 1,276 |
| 1999-09-29 | 603 | 604 | 603 | 604 | 24,000 | 1,208 |
| 1999-09-28 | 599 | 603 | 599 | 603 | 16,000 | 1,206 |
| 1999-09-27 | 591 | 629 | 591 | 617 | 19,000 | 1,234 |
| 1999-09-24 | 615 | 616 | 585 | 585 | 48,000 | 1,170 |
| 1999-09-22 | 625 | 625 | 591 | 595 | 55,000 | 1,190 |
| 1999-09-21 | 625 | 630 | 615 | 630 | 28,000 | 1,260 |
| 1999-09-20 | 621 | 629 | 621 | 629 | 25,000 | 1,258 |
| 1999-09-17 | 620 | 630 | 610 | 620 | 20,000 | 1,240 |
| 1999-09-16 | 599 | 600 | 590 | 600 | 32,000 | 1,200 |
| 1999-09-14 | 605 | 605 | 591 | 605 | 33,000 | 1,210 |
| 1999-09-13 | 618 | 619 | 601 | 615 | 79,000 | 1,230 |
| 1999-09-10 | 633 | 633 | 625 | 625 | 95,000 | 1,250 |
| 1999-09-09 | 620 | 630 | 620 | 623 | 39,000 | 1,246 |
| 1999-09-08 | 624 | 625 | 613 | 616 | 46,000 | 1,232 |
| 1999-09-07 | 610 | 620 | 608 | 620 | 38,000 | 1,240 |
| 1999-09-06 | 620 | 620 | 605 | 610 | 26,000 | 1,220 |
| 1999-09-03 | 602 | 615 | 601 | 615 | 36,000 | 1,230 |
| 1999-09-02 | 610 | 620 | 610 | 611 | 20,000 | 1,222 |
| 1999-09-01 | 611 | 612 | 610 | 610 | 34,000 | 1,220 |
| 1999-08-31 | 630 | 630 | 620 | 620 | 8,000 | 1,240 |
| 1999-08-30 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 1999-08-27 | 640 | 645 | 637 | 637 | 32,000 | 1,274 |
| 1999-08-26 | 635 | 650 | 635 | 641 | 113,000 | 1,282 |
| 1999-08-25 | 631 | 634 | 625 | 634 | 40,000 | 1,268 |
| 1999-08-24 | 630 | 632 | 630 | 631 | 21,000 | 1,262 |
| 1999-08-23 | 638 | 639 | 633 | 633 | 75,000 | 1,266 |
| 1999-08-20 | 640 | 640 | 631 | 639 | 14,000 | 1,278 |
| 1999-08-19 | 630 | 640 | 630 | 633 | 22,000 | 1,266 |
| 1999-08-18 | 651 | 660 | 635 | 635 | 59,000 | 1,270 |
| 1999-08-17 | 650 | 655 | 650 | 651 | 18,000 | 1,302 |
| 1999-08-16 | 641 | 655 | 641 | 655 | 36,000 | 1,310 |
| 1999-08-13 | 641 | 645 | 640 | 641 | 22,000 | 1,282 |
| 1999-08-12 | 647 | 649 | 637 | 643 | 11,000 | 1,286 |
| 1999-08-11 | 636 | 640 | 635 | 640 | 134,000 | 1,280 |
| 1999-08-10 | 650 | 650 | 630 | 636 | 64,000 | 1,272 |
| 1999-08-09 | 644 | 645 | 631 | 645 | 29,000 | 1,290 |
| 1999-08-06 | 633 | 650 | 633 | 650 | 39,000 | 1,300 |
| 1999-08-05 | 650 | 650 | 640 | 641 | 53,000 | 1,282 |
| 1999-08-04 | 649 | 650 | 640 | 650 | 42,000 | 1,300 |
| 1999-08-03 | 645 | 650 | 622 | 650 | 32,000 | 1,300 |
| 1999-08-02 | 640 | 640 | 621 | 635 | 41,000 | 1,270 |
| 1999-07-30 | 625 | 660 | 625 | 660 | 48,000 | 1,320 |
| 1999-07-29 | 640 | 640 | 627 | 635 | 25,000 | 1,270 |
| 1999-07-28 | 635 | 635 | 625 | 634 | 44,000 | 1,268 |
| 1999-07-27 | 640 | 650 | 635 | 635 | 41,000 | 1,270 |
| 1999-07-26 | 630 | 660 | 623 | 643 | 132,000 | 1,286 |
| 1999-07-23 | 630 | 640 | 615 | 620 | 94,000 | 1,240 |
| 1999-07-22 | 638 | 640 | 630 | 634 | 100,000 | 1,268 |
| 1999-07-21 | 660 | 660 | 645 | 658 | 37,000 | 1,316 |
| 1999-07-19 | 670 | 670 | 660 | 660 | 52,000 | 1,320 |
| 1999-07-16 | 675 | 680 | 670 | 670 | 97,000 | 1,340 |
| 1999-07-15 | 680 | 683 | 670 | 675 | 61,000 | 1,350 |
| 1999-07-14 | 660 | 680 | 659 | 670 | 75,000 | 1,340 |
| 1999-07-13 | 660 | 680 | 657 | 670 | 120,000 | 1,340 |
| 1999-07-12 | 635 | 665 | 627 | 652 | 167,000 | 1,304 |
| 1999-07-09 | 631 | 633 | 626 | 633 | 36,000 | 1,266 |
| 1999-07-08 | 640 | 640 | 631 | 631 | 30,000 | 1,262 |
| 1999-07-07 | 635 | 639 | 635 | 635 | 32,000 | 1,270 |
| 1999-07-06 | 654 | 654 | 635 | 635 | 16,000 | 1,270 |
| 1999-07-05 | 631 | 641 | 625 | 635 | 126,000 | 1,270 |
| 1999-07-02 | 621 | 630 | 617 | 621 | 88,000 | 1,242 |
| 1999-07-01 | 625 | 627 | 610 | 620 | 44,000 | 1,240 |
| 1999-06-30 | 640 | 645 | 620 | 620 | 38,000 | 1,240 |
| 1999-06-29 | 643 | 643 | 635 | 635 | 18,000 | 1,270 |
| 1999-06-28 | 652 | 652 | 641 | 641 | 27,000 | 1,282 |
| 1999-06-25 | 647 | 647 | 641 | 641 | 44,000 | 1,282 |
| 1999-06-24 | 648 | 650 | 647 | 647 | 34,000 | 1,294 |
| 1999-06-23 | 655 | 658 | 642 | 646 | 139,000 | 1,292 |
| 1999-06-22 | 651 | 658 | 641 | 658 | 32,000 | 1,316 |
| 1999-06-21 | 646 | 660 | 646 | 655 | 27,000 | 1,310 |
| 1999-06-18 | 649 | 650 | 635 | 636 | 37,000 | 1,272 |
| 1999-06-17 | 630 | 633 | 630 | 632 | 48,000 | 1,264 |
| 1999-06-16 | 650 | 650 | 636 | 636 | 15,000 | 1,272 |
| 1999-06-15 | 650 | 650 | 630 | 640 | 39,000 | 1,280 |
| 1999-06-14 | 645 | 650 | 642 | 648 | 31,000 | 1,296 |
| 1999-06-11 | 650 | 650 | 645 | 645 | 62,000 | 1,290 |
| 1999-06-10 | 640 | 649 | 640 | 645 | 32,000 | 1,290 |
| 1999-06-09 | 630 | 640 | 630 | 639 | 37,000 | 1,278 |
| 1999-06-08 | 630 | 634 | 626 | 630 | 21,000 | 1,260 |
| 1999-06-07 | 610 | 628 | 610 | 623 | 28,000 | 1,246 |
| 1999-06-04 | 605 | 610 | 605 | 609 | 14,000 | 1,218 |
| 1999-06-03 | 608 | 608 | 605 | 607 | 13,000 | 1,214 |
| 1999-06-02 | 610 | 611 | 606 | 607 | 15,000 | 1,214 |
| 1999-06-01 | 604 | 609 | 600 | 609 | 31,000 | 1,218 |
| 1999-05-31 | 599 | 604 | 595 | 604 | 7,000 | 1,208 |
| 1999-05-28 | 595 | 600 | 595 | 599 | 23,000 | 1,198 |
| 1999-05-27 | 620 | 620 | 611 | 620 | 34,000 | 1,240 |
| 1999-05-26 | 620 | 625 | 610 | 615 | 42,000 | 1,230 |
| 1999-05-25 | 615 | 615 | 608 | 614 | 19,000 | 1,228 |
| 1999-05-24 | 616 | 616 | 605 | 609 | 13,000 | 1,218 |
| 1999-05-21 | 620 | 620 | 590 | 605 | 36,000 | 1,210 |
| 1999-05-20 | 625 | 628 | 620 | 620 | 20,000 | 1,240 |
| 1999-05-19 | 640 | 640 | 620 | 628 | 36,000 | 1,256 |
| 1999-05-18 | 662 | 662 | 660 | 660 | 43,000 | 1,320 |
| 1999-05-17 | 661 | 662 | 660 | 662 | 71,000 | 1,324 |
| 1999-05-14 | 661 | 676 | 659 | 667 | 98,000 | 1,334 |
| 1999-05-13 | 652 | 662 | 652 | 662 | 85,000 | 1,324 |
| 1999-05-12 | 656 | 661 | 651 | 658 | 152,000 | 1,316 |
| 1999-05-11 | 660 | 660 | 651 | 655 | 81,000 | 1,310 |
| 1999-05-10 | 660 | 669 | 660 | 662 | 80,000 | 1,324 |
| 1999-05-07 | 648 | 662 | 648 | 660 | 158,000 | 1,320 |
| 1999-05-06 | 640 | 646 | 638 | 646 | 71,000 | 1,292 |
| 1999-04-30 | 633 | 640 | 633 | 636 | 95,000 | 1,272 |
| 1999-04-28 | 640 | 646 | 630 | 633 | 67,000 | 1,266 |
| 1999-04-27 | 640 | 646 | 633 | 646 | 61,000 | 1,292 |
| 1999-04-26 | 635 | 640 | 630 | 640 | 111,000 | 1,280 |
| 1999-04-23 | 632 | 640 | 622 | 637 | 279,000 | 1,274 |
| 1999-04-22 | 630 | 638 | 625 | 636 | 150,000 | 1,272 |
| 1999-04-21 | 638 | 640 | 622 | 630 | 87,000 | 1,260 |
| 1999-04-20 | 598 | 650 | 597 | 620 | 138,000 | 1,240 |
| 1999-04-19 | 595 | 610 | 595 | 601 | 29,000 | 1,202 |
| 1999-04-16 | 610 | 620 | 605 | 605 | 187,000 | 1,210 |
| 1999-04-15 | 605 | 610 | 600 | 610 | 60,000 | 1,220 |
| 1999-04-14 | 590 | 610 | 590 | 605 | 59,000 | 1,210 |
| 1999-04-13 | 608 | 608 | 585 | 590 | 49,000 | 1,180 |
| 1999-04-12 | 618 | 619 | 602 | 602 | 46,000 | 1,204 |
| 1999-04-09 | 630 | 635 | 620 | 620 | 88,000 | 1,240 |
| 1999-04-08 | 630 | 630 | 615 | 629 | 70,000 | 1,258 |
| 1999-04-07 | 606 | 625 | 606 | 625 | 128,000 | 1,250 |
| 1999-04-06 | 610 | 610 | 600 | 601 | 81,000 | 1,202 |
| 1999-04-05 | 600 | 610 | 600 | 609 | 110,000 | 1,218 |
| 1999-04-02 | 599 | 599 | 589 | 591 | 67,000 | 1,182 |
| 1999-04-01 | 579 | 600 | 575 | 592 | 179,000 | 1,184 |
| 1999-03-31 | 580 | 580 | 565 | 570 | 60,000 | 1,140 |
| 1999-03-30 | 582 | 587 | 565 | 565 | 39,000 | 1,130 |
| 1999-03-29 | 568 | 580 | 568 | 580 | 34,000 | 1,160 |
| 1999-03-26 | 564 | 575 | 564 | 567 | 33,000 | 1,134 |
| 1999-03-25 | 570 | 575 | 566 | 574 | 70,000 | 1,148 |
| 1999-03-24 | 577 | 577 | 561 | 567 | 51,000 | 1,134 |
| 1999-03-23 | 560 | 575 | 560 | 567 | 31,000 | 1,134 |
| 1999-03-19 | 575 | 575 | 560 | 568 | 55,000 | 1,136 |
| 1999-03-18 | 579 | 580 | 562 | 562 | 36,000 | 1,124 |
| 1999-03-17 | 598 | 618 | 570 | 595 | 152,000 | 1,190 |
| 1999-03-16 | 560 | 568 | 550 | 568 | 47,000 | 1,136 |
| 1999-03-15 | 550 | 555 | 550 | 552 | 24,000 | 1,104 |
| 1999-03-12 | 559 | 562 | 555 | 555 | 37,000 | 1,110 |
| 1999-03-11 | 565 | 570 | 555 | 560 | 56,000 | 1,120 |
| 1999-03-10 | 552 | 552 | 535 | 541 | 81,000 | 1,082 |
| 1999-03-09 | 558 | 558 | 542 | 542 | 22,000 | 1,084 |
| 1999-03-08 | 565 | 565 | 555 | 555 | 27,000 | 1,110 |
| 1999-03-05 | 535 | 555 | 531 | 555 | 69,000 | 1,110 |
| 1999-03-04 | 559 | 559 | 531 | 537 | 19,000 | 1,074 |
| 1999-03-03 | 532 | 542 | 530 | 530 | 14,000 | 1,060 |
| 1999-03-02 | 547 | 547 | 530 | 530 | 21,000 | 1,060 |
| 1999-03-01 | 545 | 545 | 543 | 543 | 12,000 | 1,086 |
| 1999-02-26 | 557 | 560 | 543 | 543 | 91,000 | 1,086 |
| 1999-02-25 | 551 | 559 | 548 | 557 | 38,000 | 1,114 |
| 1999-02-24 | 541 | 544 | 540 | 540 | 21,000 | 1,080 |
| 1999-02-23 | 540 | 552 | 530 | 530 | 69,000 | 1,060 |
| 1999-02-22 | 539 | 540 | 530 | 531 | 20,000 | 1,062 |
| 1999-02-19 | 549 | 549 | 541 | 543 | 34,000 | 1,086 |
| 1999-02-18 | 540 | 540 | 530 | 540 | 48,000 | 1,080 |
| 1999-02-17 | 545 | 552 | 540 | 542 | 163,000 | 1,084 |
| 1999-02-16 | 604 | 604 | 577 | 577 | 186,000 | 1,154 |
| 1999-02-15 | 569 | 584 | 565 | 584 | 99,000 | 1,168 |
| 1999-02-12 | 569 | 575 | 564 | 569 | 88,000 | 1,138 |
| 1999-02-10 | 552 | 560 | 552 | 560 | 30,000 | 1,120 |
| 1999-02-09 | 567 | 569 | 551 | 551 | 56,000 | 1,102 |
| 1999-02-08 | 570 | 570 | 565 | 570 | 49,000 | 1,140 |
| 1999-02-05 | 578 | 578 | 566 | 571 | 46,000 | 1,142 |
| 1999-02-04 | 569 | 580 | 565 | 580 | 139,000 | 1,160 |
| 1999-02-03 | 570 | 570 | 565 | 569 | 52,000 | 1,138 |
| 1999-02-02 | 578 | 586 | 575 | 575 | 113,000 | 1,150 |
| 1999-02-01 | 567 | 580 | 567 | 570 | 56,000 | 1,140 |
| 1999-01-29 | 560 | 569 | 560 | 567 | 29,000 | 1,134 |
| 1999-01-28 | 569 | 570 | 555 | 555 | 30,000 | 1,110 |
| 1999-01-27 | 579 | 579 | 568 | 575 | 104,000 | 1,150 |
| 1999-01-26 | 559 | 573 | 552 | 570 | 95,000 | 1,140 |
| 1999-01-25 | 561 | 561 | 546 | 558 | 27,000 | 1,116 |
| 1999-01-22 | 580 | 580 | 561 | 561 | 104,000 | 1,122 |
| 1999-01-21 | 550 | 570 | 541 | 570 | 103,000 | 1,140 |
| 1999-01-20 | 551 | 551 | 541 | 549 | 27,000 | 1,098 |
| 1999-01-19 | 520 | 531 | 518 | 531 | 30,000 | 1,062 |
| 1999-01-18 | 520 | 530 | 515 | 530 | 43,000 | 1,060 |
| 1999-01-14 | 518 | 525 | 512 | 512 | 34,000 | 1,024 |
| 1999-01-13 | 518 | 521 | 516 | 518 | 13,000 | 1,036 |
| 1999-01-12 | 545 | 545 | 520 | 520 | 26,000 | 1,040 |
| 1999-01-11 | 536 | 545 | 536 | 545 | 43,000 | 1,090 |
| 1999-01-08 | 510 | 535 | 510 | 535 | 16,000 | 1,070 |
| 1999-01-07 | 535 | 535 | 520 | 520 | 12,000 | 1,040 |
| 1999-01-06 | 496 | 507 | 496 | 505 | 21,000 | 1,010 |
| 1999-01-05 | 526 | 526 | 500 | 507 | 31,000 | 1,014 |
| 1999-01-04 | 544 | 544 | 521 | 521 | 12,000 | 1,042 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
