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
1999-12-3059559557057513,0001,150
1999-12-2959059058558542,0001,170
1999-12-285905905905909,0001,180
1999-12-276096106096097,0001,218
1999-12-2461965060462571,0001,250
1999-12-2259260058958957,0001,178
1999-12-2158759358559367,0001,186
1999-12-2059060058258532,0001,170
1999-12-1760260258258246,0001,164
1999-12-166086096016016,0001,202
1999-12-1560261260260716,0001,214
1999-12-146176176006023,0001,204
1999-12-1363763761761751,0001,234
1999-12-10630640630637109,0001,274
1999-12-0963063263063042,0001,260
1999-12-0863163362063390,0001,266
1999-12-0762964162963959,0001,278
1999-12-0660362660362695,0001,252
1999-12-0360260360160364,0001,206
1999-12-0262062060160180,0001,202
1999-12-0162765762763058,0001,260
1999-11-3063063162662839,0001,256
1999-11-2961161161061038,0001,220
1999-11-26580629571610139,0001,220
1999-11-25637650580580107,0001,160
1999-11-2465065062062127,0001,242
1999-11-2265066065066029,0001,320
1999-11-1962766062766073,0001,320
1999-11-1859963559962639,0001,252
1999-11-1756359856359813,0001,196
1999-11-1656957555056231,0001,124
1999-11-1560160156958066,0001,160
1999-11-1262562560160165,0001,202
1999-11-1164565063564467,0001,288
1999-11-1064865464065262,0001,304
1999-11-0960962860961830,0001,236
1999-11-0864164161961941,0001,238
1999-11-0563563562063145,0001,262
1999-11-0464665164064254,0001,284
1999-11-026376386356389,0001,276
1999-11-0164164163163249,0001,264
1999-10-2964464963964951,0001,298
1999-10-2863063562963430,0001,268
1999-10-2762763262263258,0001,264
1999-10-26670690655657143,0001,314
1999-10-2566667065266977,0001,338
1999-10-2266467266066663,0001,332
1999-10-2168068067067471,0001,348
1999-10-20651680649680151,0001,360
1999-10-1963565863565656,0001,312
1999-10-1863664163463435,0001,268
1999-10-1564265064064660,0001,292
1999-10-1464465064064046,0001,280
1999-10-1364965164564581,0001,290
1999-10-1262563862563842,0001,276
1999-10-08643650627627117,0001,254
1999-10-0764965864065039,0001,300
1999-10-0665065064065035,0001,300
1999-10-0564965063563637,0001,272
1999-10-0462965062965058,0001,300
1999-10-0163763963063930,0001,278
1999-09-3060563860563852,0001,276
1999-09-2960360460360424,0001,208
1999-09-2859960359960316,0001,206
1999-09-2759162959161719,0001,234
1999-09-2461561658558548,0001,170
1999-09-2262562559159555,0001,190
1999-09-2162563061563028,0001,260
1999-09-2062162962162925,0001,258
1999-09-1762063061062020,0001,240
1999-09-1659960059060032,0001,200
1999-09-1460560559160533,0001,210
1999-09-1361861960161579,0001,230
1999-09-1063363362562595,0001,250
1999-09-0962063062062339,0001,246
1999-09-0862462561361646,0001,232
1999-09-0761062060862038,0001,240
1999-09-0662062060561026,0001,220
1999-09-0360261560161536,0001,230
1999-09-0261062061061120,0001,222
1999-09-0161161261061034,0001,220
1999-08-316306306206208,0001,240
1999-08-306356356356352,0001,270
1999-08-2764064563763732,0001,274
1999-08-26635650635641113,0001,282
1999-08-2563163462563440,0001,268
1999-08-2463063263063121,0001,262
1999-08-2363863963363375,0001,266
1999-08-2064064063163914,0001,278
1999-08-1963064063063322,0001,266
1999-08-1865166063563559,0001,270
1999-08-1765065565065118,0001,302
1999-08-1664165564165536,0001,310
1999-08-1364164564064122,0001,282
1999-08-1264764963764311,0001,286
1999-08-11636640635640134,0001,280
1999-08-1065065063063664,0001,272
1999-08-0964464563164529,0001,290
1999-08-0663365063365039,0001,300
1999-08-0565065064064153,0001,282
1999-08-0464965064065042,0001,300
1999-08-0364565062265032,0001,300
1999-08-0264064062163541,0001,270
1999-07-3062566062566048,0001,320
1999-07-2964064062763525,0001,270
1999-07-2863563562563444,0001,268
1999-07-2764065063563541,0001,270
1999-07-26630660623643132,0001,286
1999-07-2363064061562094,0001,240
1999-07-22638640630634100,0001,268
1999-07-2166066064565837,0001,316
1999-07-1967067066066052,0001,320
1999-07-1667568067067097,0001,340
1999-07-1568068367067561,0001,350
1999-07-1466068065967075,0001,340
1999-07-13660680657670120,0001,340
1999-07-12635665627652167,0001,304
1999-07-0963163362663336,0001,266
1999-07-0864064063163130,0001,262
1999-07-0763563963563532,0001,270
1999-07-0665465463563516,0001,270
1999-07-05631641625635126,0001,270
1999-07-0262163061762188,0001,242
1999-07-0162562761062044,0001,240
1999-06-3064064562062038,0001,240
1999-06-2964364363563518,0001,270
1999-06-2865265264164127,0001,282
1999-06-2564764764164144,0001,282
1999-06-2464865064764734,0001,294
1999-06-23655658642646139,0001,292
1999-06-2265165864165832,0001,316
1999-06-2164666064665527,0001,310
1999-06-1864965063563637,0001,272
1999-06-1763063363063248,0001,264
1999-06-1665065063663615,0001,272
1999-06-1565065063064039,0001,280
1999-06-1464565064264831,0001,296
1999-06-1165065064564562,0001,290
1999-06-1064064964064532,0001,290
1999-06-0963064063063937,0001,278
1999-06-0863063462663021,0001,260
1999-06-0761062861062328,0001,246
1999-06-0460561060560914,0001,218
1999-06-0360860860560713,0001,214
1999-06-0261061160660715,0001,214
1999-06-0160460960060931,0001,218
1999-05-315996045956047,0001,208
1999-05-2859560059559923,0001,198
1999-05-2762062061162034,0001,240
1999-05-2662062561061542,0001,230
1999-05-2561561560861419,0001,228
1999-05-2461661660560913,0001,218
1999-05-2162062059060536,0001,210
1999-05-2062562862062020,0001,240
1999-05-1964064062062836,0001,256
1999-05-1866266266066043,0001,320
1999-05-1766166266066271,0001,324
1999-05-1466167665966798,0001,334
1999-05-1365266265266285,0001,324
1999-05-12656661651658152,0001,316
1999-05-1166066065165581,0001,310
1999-05-1066066966066280,0001,324
1999-05-07648662648660158,0001,320
1999-05-0664064663864671,0001,292
1999-04-3063364063363695,0001,272
1999-04-2864064663063367,0001,266
1999-04-2764064663364661,0001,292
1999-04-26635640630640111,0001,280
1999-04-23632640622637279,0001,274
1999-04-22630638625636150,0001,272
1999-04-2163864062263087,0001,260
1999-04-20598650597620138,0001,240
1999-04-1959561059560129,0001,202
1999-04-16610620605605187,0001,210
1999-04-1560561060061060,0001,220
1999-04-1459061059060559,0001,210
1999-04-1360860858559049,0001,180
1999-04-1261861960260246,0001,204
1999-04-0963063562062088,0001,240
1999-04-0863063061562970,0001,258
1999-04-07606625606625128,0001,250
1999-04-0661061060060181,0001,202
1999-04-05600610600609110,0001,218
1999-04-0259959958959167,0001,182
1999-04-01579600575592179,0001,184
1999-03-3158058056557060,0001,140
1999-03-3058258756556539,0001,130
1999-03-2956858056858034,0001,160
1999-03-2656457556456733,0001,134
1999-03-2557057556657470,0001,148
1999-03-2457757756156751,0001,134
1999-03-2356057556056731,0001,134
1999-03-1957557556056855,0001,136
1999-03-1857958056256236,0001,124
1999-03-17598618570595152,0001,190
1999-03-1656056855056847,0001,136
1999-03-1555055555055224,0001,104
1999-03-1255956255555537,0001,110
1999-03-1156557055556056,0001,120
1999-03-1055255253554181,0001,082
1999-03-0955855854254222,0001,084
1999-03-0856556555555527,0001,110
1999-03-0553555553155569,0001,110
1999-03-0455955953153719,0001,074
1999-03-0353254253053014,0001,060
1999-03-0254754753053021,0001,060
1999-03-0154554554354312,0001,086
1999-02-2655756054354391,0001,086
1999-02-2555155954855738,0001,114
1999-02-2454154454054021,0001,080
1999-02-2354055253053069,0001,060
1999-02-2253954053053120,0001,062
1999-02-1954954954154334,0001,086
1999-02-1854054053054048,0001,080
1999-02-17545552540542163,0001,084
1999-02-16604604577577186,0001,154
1999-02-1556958456558499,0001,168
1999-02-1256957556456988,0001,138
1999-02-1055256055256030,0001,120
1999-02-0956756955155156,0001,102
1999-02-0857057056557049,0001,140
1999-02-0557857856657146,0001,142
1999-02-04569580565580139,0001,160
1999-02-0357057056556952,0001,138
1999-02-02578586575575113,0001,150
1999-02-0156758056757056,0001,140
1999-01-2956056956056729,0001,134
1999-01-2856957055555530,0001,110
1999-01-27579579568575104,0001,150
1999-01-2655957355257095,0001,140
1999-01-2556156154655827,0001,116
1999-01-22580580561561104,0001,122
1999-01-21550570541570103,0001,140
1999-01-2055155154154927,0001,098
1999-01-1952053151853130,0001,062
1999-01-1852053051553043,0001,060
1999-01-1451852551251234,0001,024
1999-01-1351852151651813,0001,036
1999-01-1254554552052026,0001,040
1999-01-1153654553654543,0001,090
1999-01-0851053551053516,0001,070
1999-01-0753553552052012,0001,040
1999-01-0649650749650521,0001,010
1999-01-0552652650050731,0001,014
1999-01-0454454452152112,0001,042

分割・併合履歴 : [2018-09-26]1株→0.5株