6951 日本電子(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 540 | 540 | 540 | 540 | 5,000 | 1,080 |
| 2000-12-28 | 560 | 560 | 540 | 550 | 34,000 | 1,100 |
| 2000-12-27 | 549 | 550 | 540 | 550 | 12,000 | 1,100 |
| 2000-12-26 | 528 | 545 | 528 | 536 | 42,000 | 1,072 |
| 2000-12-25 | 570 | 572 | 545 | 568 | 37,000 | 1,136 |
| 2000-12-22 | 528 | 534 | 510 | 529 | 77,000 | 1,058 |
| 2000-12-21 | 553 | 553 | 509 | 528 | 97,000 | 1,056 |
| 2000-12-20 | 580 | 587 | 550 | 557 | 88,000 | 1,114 |
| 2000-12-19 | 620 | 620 | 585 | 595 | 60,000 | 1,190 |
| 2000-12-18 | 630 | 643 | 625 | 625 | 21,000 | 1,250 |
| 2000-12-15 | 639 | 650 | 631 | 637 | 15,000 | 1,274 |
| 2000-12-14 | 650 | 650 | 641 | 642 | 11,000 | 1,284 |
| 2000-12-13 | 638 | 660 | 638 | 660 | 7,000 | 1,320 |
| 2000-12-12 | 685 | 685 | 645 | 658 | 27,000 | 1,316 |
| 2000-12-11 | 679 | 680 | 660 | 678 | 41,000 | 1,356 |
| 2000-12-08 | 651 | 656 | 640 | 649 | 93,000 | 1,298 |
| 2000-12-07 | 655 | 675 | 655 | 675 | 4,000 | 1,350 |
| 2000-12-06 | 670 | 670 | 660 | 660 | 34,000 | 1,320 |
| 2000-12-05 | 670 | 671 | 655 | 655 | 34,000 | 1,310 |
| 2000-12-04 | 650 | 675 | 650 | 670 | 43,000 | 1,340 |
| 2000-12-01 | 630 | 644 | 630 | 634 | 38,000 | 1,268 |
| 2000-11-30 | 631 | 647 | 630 | 633 | 18,000 | 1,266 |
| 2000-11-29 | 630 | 645 | 630 | 645 | 8,000 | 1,290 |
| 2000-11-28 | 630 | 637 | 630 | 630 | 19,000 | 1,260 |
| 2000-11-27 | 645 | 646 | 630 | 630 | 36,000 | 1,260 |
| 2000-11-24 | 606 | 620 | 606 | 615 | 39,000 | 1,230 |
| 2000-11-22 | 651 | 651 | 605 | 605 | 59,000 | 1,210 |
| 2000-11-21 | 654 | 658 | 650 | 650 | 55,000 | 1,300 |
| 2000-11-20 | 666 | 666 | 650 | 654 | 15,000 | 1,308 |
| 2000-11-17 | 652 | 690 | 652 | 653 | 26,000 | 1,306 |
| 2000-11-16 | 650 | 661 | 650 | 652 | 14,000 | 1,304 |
| 2000-11-15 | 657 | 670 | 650 | 651 | 34,000 | 1,302 |
| 2000-11-14 | 670 | 670 | 652 | 652 | 24,000 | 1,304 |
| 2000-11-13 | 647 | 674 | 647 | 671 | 49,000 | 1,342 |
| 2000-11-10 | 693 | 693 | 670 | 681 | 50,000 | 1,362 |
| 2000-11-09 | 685 | 688 | 680 | 683 | 23,000 | 1,366 |
| 2000-11-08 | 700 | 705 | 686 | 690 | 47,000 | 1,380 |
| 2000-11-07 | 728 | 728 | 701 | 707 | 26,000 | 1,414 |
| 2000-11-06 | 720 | 730 | 705 | 730 | 64,000 | 1,460 |
| 2000-11-02 | 691 | 692 | 660 | 680 | 32,000 | 1,360 |
| 2000-11-01 | 676 | 686 | 670 | 685 | 36,000 | 1,370 |
| 2000-10-31 | 672 | 674 | 653 | 670 | 71,000 | 1,340 |
| 2000-10-30 | 670 | 692 | 670 | 682 | 16,000 | 1,364 |
| 2000-10-27 | 664 | 688 | 664 | 678 | 25,000 | 1,356 |
| 2000-10-26 | 681 | 681 | 665 | 674 | 68,000 | 1,348 |
| 2000-10-25 | 695 | 695 | 685 | 685 | 31,000 | 1,370 |
| 2000-10-24 | 703 | 703 | 695 | 695 | 41,000 | 1,390 |
| 2000-10-23 | 724 | 724 | 705 | 705 | 39,000 | 1,410 |
| 2000-10-20 | 724 | 724 | 704 | 719 | 50,000 | 1,438 |
| 2000-10-19 | 694 | 695 | 685 | 694 | 40,000 | 1,388 |
| 2000-10-18 | 706 | 706 | 687 | 694 | 100,000 | 1,388 |
| 2000-10-17 | 730 | 732 | 718 | 726 | 39,000 | 1,452 |
| 2000-10-16 | 730 | 740 | 726 | 730 | 52,000 | 1,460 |
| 2000-10-13 | 711 | 719 | 702 | 715 | 45,000 | 1,430 |
| 2000-10-12 | 702 | 730 | 700 | 730 | 130,000 | 1,460 |
| 2000-10-11 | 758 | 758 | 710 | 730 | 194,000 | 1,460 |
| 2000-10-10 | 783 | 784 | 759 | 759 | 72,000 | 1,518 |
| 2000-10-06 | 790 | 799 | 750 | 793 | 284,000 | 1,586 |
| 2000-10-05 | 745 | 783 | 745 | 781 | 169,000 | 1,562 |
| 2000-10-04 | 760 | 763 | 740 | 740 | 78,000 | 1,480 |
| 2000-10-03 | 756 | 764 | 740 | 764 | 65,000 | 1,528 |
| 2000-10-02 | 760 | 762 | 745 | 750 | 152,000 | 1,500 |
| 2000-09-29 | 765 | 767 | 755 | 767 | 288,000 | 1,534 |
| 2000-09-28 | 773 | 773 | 760 | 761 | 209,000 | 1,522 |
| 2000-09-27 | 790 | 790 | 770 | 775 | 294,000 | 1,550 |
| 2000-09-26 | 800 | 806 | 797 | 800 | 111,000 | 1,600 |
| 2000-09-25 | 825 | 829 | 814 | 819 | 118,000 | 1,638 |
| 2000-09-22 | 830 | 835 | 809 | 835 | 216,000 | 1,670 |
| 2000-09-21 | 857 | 857 | 830 | 842 | 153,000 | 1,684 |
| 2000-09-20 | 830 | 860 | 828 | 851 | 323,000 | 1,702 |
| 2000-09-19 | 814 | 840 | 810 | 840 | 261,000 | 1,680 |
| 2000-09-18 | 845 | 852 | 834 | 844 | 281,000 | 1,688 |
| 2000-09-14 | 889 | 889 | 856 | 865 | 422,000 | 1,730 |
| 2000-09-13 | 895 | 910 | 866 | 889 | 482,000 | 1,778 |
| 2000-09-12 | 889 | 925 | 889 | 905 | 397,000 | 1,810 |
| 2000-09-11 | 940 | 940 | 889 | 889 | 691,000 | 1,778 |
| 2000-09-08 | 909 | 950 | 883 | 941 | 3,195,000 | 1,882 |
| 2000-09-07 | 859 | 936 | 859 | 900 | 2,445,000 | 1,800 |
| 2000-09-06 | 861 | 885 | 851 | 859 | 614,000 | 1,718 |
| 2000-09-05 | 840 | 895 | 831 | 871 | 537,000 | 1,742 |
| 2000-09-04 | 890 | 890 | 850 | 850 | 316,000 | 1,700 |
| 2000-09-01 | 888 | 910 | 880 | 881 | 1,120,000 | 1,762 |
| 2000-08-31 | 816 | 885 | 815 | 878 | 1,448,000 | 1,756 |
| 2000-08-30 | 800 | 810 | 780 | 810 | 290,000 | 1,620 |
| 2000-08-29 | 792 | 820 | 757 | 816 | 371,000 | 1,632 |
| 2000-08-28 | 790 | 830 | 770 | 793 | 586,000 | 1,586 |
| 2000-08-25 | 698 | 787 | 698 | 780 | 539,000 | 1,560 |
| 2000-08-24 | 684 | 696 | 682 | 688 | 130,000 | 1,376 |
| 2000-08-23 | 698 | 700 | 685 | 685 | 26,000 | 1,370 |
| 2000-08-22 | 704 | 705 | 690 | 704 | 33,000 | 1,408 |
| 2000-08-21 | 710 | 717 | 703 | 704 | 34,000 | 1,408 |
| 2000-08-18 | 700 | 719 | 700 | 705 | 79,000 | 1,410 |
| 2000-08-17 | 681 | 718 | 680 | 700 | 182,000 | 1,400 |
| 2000-08-16 | 680 | 682 | 671 | 676 | 21,000 | 1,352 |
| 2000-08-15 | 665 | 680 | 660 | 672 | 65,000 | 1,344 |
| 2000-08-14 | 660 | 665 | 660 | 660 | 44,000 | 1,320 |
| 2000-08-11 | 686 | 690 | 660 | 670 | 59,000 | 1,340 |
| 2000-08-10 | 690 | 690 | 680 | 685 | 55,000 | 1,370 |
| 2000-08-09 | 697 | 700 | 678 | 693 | 98,000 | 1,386 |
| 2000-08-08 | 695 | 697 | 689 | 697 | 219,000 | 1,394 |
| 2000-08-07 | 686 | 700 | 683 | 692 | 67,000 | 1,384 |
| 2000-08-04 | 697 | 697 | 681 | 696 | 92,000 | 1,392 |
| 2000-08-03 | 688 | 702 | 686 | 697 | 78,000 | 1,394 |
| 2000-08-02 | 688 | 702 | 680 | 698 | 87,000 | 1,396 |
| 2000-08-01 | 650 | 683 | 650 | 678 | 104,000 | 1,356 |
| 2000-07-31 | 633 | 675 | 630 | 670 | 136,000 | 1,340 |
| 2000-07-28 | 700 | 700 | 682 | 693 | 93,000 | 1,386 |
| 2000-07-27 | 690 | 700 | 683 | 700 | 121,000 | 1,400 |
| 2000-07-26 | 720 | 720 | 695 | 710 | 215,000 | 1,420 |
| 2000-07-25 | 703 | 719 | 700 | 710 | 164,000 | 1,420 |
| 2000-07-24 | 680 | 713 | 680 | 713 | 148,000 | 1,426 |
| 2000-07-21 | 705 | 739 | 704 | 720 | 337,000 | 1,440 |
| 2000-07-19 | 685 | 720 | 675 | 720 | 241,000 | 1,440 |
| 2000-07-18 | 665 | 725 | 655 | 725 | 578,000 | 1,450 |
| 2000-07-17 | 652 | 675 | 650 | 665 | 96,000 | 1,330 |
| 2000-07-14 | 660 | 678 | 650 | 672 | 206,000 | 1,344 |
| 2000-07-13 | 641 | 655 | 640 | 640 | 238,000 | 1,280 |
| 2000-07-12 | 649 | 668 | 643 | 661 | 214,000 | 1,322 |
| 2000-07-11 | 620 | 671 | 619 | 658 | 534,000 | 1,316 |
| 2000-07-10 | 597 | 619 | 597 | 615 | 138,000 | 1,230 |
| 2000-07-07 | 581 | 593 | 571 | 593 | 89,000 | 1,186 |
| 2000-07-06 | 580 | 593 | 565 | 581 | 292,000 | 1,162 |
| 2000-07-05 | 545 | 573 | 545 | 560 | 174,000 | 1,120 |
| 2000-07-04 | 555 | 555 | 540 | 550 | 55,000 | 1,100 |
| 2000-07-03 | 545 | 555 | 545 | 555 | 89,000 | 1,110 |
| 2000-06-30 | 542 | 543 | 538 | 542 | 72,000 | 1,084 |
| 2000-06-29 | 540 | 547 | 540 | 543 | 126,000 | 1,086 |
| 2000-06-28 | 540 | 544 | 537 | 542 | 107,000 | 1,084 |
| 2000-06-27 | 535 | 550 | 535 | 548 | 208,000 | 1,096 |
| 2000-06-26 | 520 | 530 | 519 | 530 | 48,000 | 1,060 |
| 2000-06-23 | 516 | 520 | 515 | 515 | 70,000 | 1,030 |
| 2000-06-22 | 520 | 520 | 517 | 519 | 52,000 | 1,038 |
| 2000-06-21 | 511 | 518 | 511 | 518 | 59,000 | 1,036 |
| 2000-06-20 | 520 | 520 | 513 | 513 | 81,000 | 1,026 |
| 2000-06-19 | 500 | 504 | 496 | 504 | 54,000 | 1,008 |
| 2000-06-16 | 499 | 510 | 499 | 504 | 87,000 | 1,008 |
| 2000-06-15 | 500 | 502 | 495 | 499 | 72,000 | 998 |
| 2000-06-14 | 500 | 500 | 492 | 497 | 140,000 | 994 |
| 2000-06-13 | 490 | 516 | 487 | 490 | 214,000 | 980 |
| 2000-06-12 | 492 | 495 | 487 | 494 | 77,000 | 988 |
| 2000-06-09 | 480 | 485 | 480 | 482 | 139,000 | 964 |
| 2000-06-08 | 495 | 498 | 490 | 490 | 50,000 | 980 |
| 2000-06-07 | 498 | 498 | 492 | 498 | 18,000 | 996 |
| 2000-06-06 | 499 | 499 | 491 | 491 | 34,000 | 982 |
| 2000-06-05 | 490 | 498 | 490 | 498 | 85,000 | 996 |
| 2000-06-02 | 490 | 495 | 486 | 486 | 55,000 | 972 |
| 2000-06-01 | 491 | 496 | 491 | 493 | 12,000 | 986 |
| 2000-05-31 | 510 | 510 | 490 | 490 | 18,000 | 980 |
| 2000-05-30 | 500 | 515 | 490 | 490 | 24,000 | 980 |
| 2000-05-29 | 492 | 500 | 492 | 500 | 14,000 | 1,000 |
| 2000-05-26 | 490 | 500 | 490 | 490 | 72,000 | 980 |
| 2000-05-25 | 500 | 501 | 496 | 496 | 45,000 | 992 |
| 2000-05-24 | 501 | 511 | 496 | 500 | 49,000 | 1,000 |
| 2000-05-23 | 500 | 515 | 500 | 515 | 26,000 | 1,030 |
| 2000-05-22 | 510 | 510 | 500 | 500 | 41,000 | 1,000 |
| 2000-05-19 | 529 | 529 | 501 | 510 | 82,000 | 1,020 |
| 2000-05-18 | 525 | 525 | 510 | 520 | 67,000 | 1,040 |
| 2000-05-17 | 525 | 530 | 516 | 516 | 123,000 | 1,032 |
| 2000-05-16 | 505 | 505 | 500 | 505 | 87,000 | 1,010 |
| 2000-05-15 | 519 | 520 | 505 | 505 | 27,000 | 1,010 |
| 2000-05-12 | 510 | 520 | 503 | 510 | 55,000 | 1,020 |
| 2000-05-11 | 520 | 520 | 502 | 510 | 101,000 | 1,020 |
| 2000-05-10 | 505 | 520 | 502 | 520 | 54,000 | 1,040 |
| 2000-05-09 | 515 | 519 | 505 | 506 | 121,000 | 1,012 |
| 2000-05-08 | 517 | 520 | 515 | 515 | 47,000 | 1,030 |
| 2000-05-02 | 515 | 529 | 511 | 511 | 68,000 | 1,022 |
| 2000-05-01 | 515 | 515 | 505 | 510 | 34,000 | 1,020 |
| 2000-04-28 | 513 | 513 | 505 | 505 | 57,000 | 1,010 |
| 2000-04-27 | 518 | 525 | 510 | 524 | 38,000 | 1,048 |
| 2000-04-26 | 521 | 522 | 516 | 516 | 24,000 | 1,032 |
| 2000-04-25 | 526 | 540 | 510 | 540 | 117,000 | 1,080 |
| 2000-04-24 | 542 | 542 | 522 | 525 | 58,000 | 1,050 |
| 2000-04-21 | 555 | 555 | 540 | 540 | 5,000 | 1,080 |
| 2000-04-20 | 558 | 560 | 547 | 557 | 25,000 | 1,114 |
| 2000-04-19 | 522 | 556 | 522 | 556 | 40,000 | 1,112 |
| 2000-04-18 | 551 | 551 | 522 | 530 | 20,000 | 1,060 |
| 2000-04-17 | 525 | 532 | 520 | 520 | 13,000 | 1,040 |
| 2000-04-14 | 555 | 555 | 541 | 541 | 10,000 | 1,082 |
| 2000-04-13 | 565 | 565 | 548 | 565 | 23,000 | 1,130 |
| 2000-04-12 | 533 | 565 | 533 | 565 | 43,000 | 1,130 |
| 2000-04-11 | 560 | 565 | 551 | 551 | 12,000 | 1,102 |
| 2000-04-10 | 566 | 570 | 560 | 560 | 23,000 | 1,120 |
| 2000-04-07 | 550 | 555 | 550 | 550 | 25,000 | 1,100 |
| 2000-04-06 | 560 | 560 | 540 | 542 | 37,000 | 1,084 |
| 2000-04-05 | 550 | 559 | 540 | 559 | 35,000 | 1,118 |
| 2000-04-04 | 550 | 560 | 550 | 550 | 59,000 | 1,100 |
| 2000-04-03 | 550 | 560 | 550 | 555 | 28,000 | 1,110 |
| 2000-03-31 | 560 | 564 | 550 | 560 | 15,000 | 1,120 |
| 2000-03-30 | 560 | 560 | 550 | 550 | 22,000 | 1,100 |
| 2000-03-29 | 552 | 560 | 552 | 560 | 10,000 | 1,120 |
| 2000-03-28 | 551 | 570 | 550 | 570 | 5,000 | 1,140 |
| 2000-03-27 | 570 | 571 | 551 | 555 | 28,000 | 1,110 |
| 2000-03-24 | 550 | 558 | 548 | 558 | 29,000 | 1,116 |
| 2000-03-23 | 560 | 560 | 535 | 558 | 52,000 | 1,116 |
| 2000-03-22 | 540 | 550 | 533 | 550 | 25,000 | 1,100 |
| 2000-03-21 | 526 | 548 | 526 | 540 | 25,000 | 1,080 |
| 2000-03-17 | 540 | 542 | 526 | 526 | 27,000 | 1,052 |
| 2000-03-16 | 522 | 535 | 522 | 535 | 29,000 | 1,070 |
| 2000-03-15 | 521 | 540 | 521 | 522 | 42,000 | 1,044 |
| 2000-03-14 | 530 | 538 | 525 | 527 | 43,000 | 1,054 |
| 2000-03-13 | 540 | 544 | 523 | 523 | 31,000 | 1,046 |
| 2000-03-10 | 523 | 530 | 521 | 522 | 193,000 | 1,044 |
| 2000-03-09 | 555 | 555 | 522 | 522 | 45,000 | 1,044 |
| 2000-03-08 | 550 | 555 | 536 | 555 | 29,000 | 1,110 |
| 2000-03-07 | 555 | 557 | 551 | 555 | 12,000 | 1,110 |
| 2000-03-06 | 575 | 575 | 561 | 562 | 27,000 | 1,124 |
| 2000-03-03 | 580 | 580 | 575 | 575 | 26,000 | 1,150 |
| 2000-03-02 | 582 | 585 | 582 | 584 | 40,000 | 1,168 |
| 2000-03-01 | 600 | 600 | 595 | 599 | 21,000 | 1,198 |
| 2000-02-29 | 579 | 600 | 579 | 591 | 34,000 | 1,182 |
| 2000-02-28 | 600 | 610 | 599 | 609 | 22,000 | 1,218 |
| 2000-02-25 | 572 | 600 | 572 | 600 | 27,000 | 1,200 |
| 2000-02-24 | 594 | 600 | 574 | 585 | 26,000 | 1,170 |
| 2000-02-23 | 570 | 594 | 570 | 594 | 16,000 | 1,188 |
| 2000-02-22 | 600 | 600 | 570 | 570 | 57,000 | 1,140 |
| 2000-02-21 | 600 | 601 | 597 | 597 | 42,000 | 1,194 |
| 2000-02-18 | 600 | 601 | 590 | 595 | 48,000 | 1,190 |
| 2000-02-17 | 600 | 600 | 597 | 597 | 20,000 | 1,194 |
| 2000-02-16 | 600 | 601 | 598 | 601 | 20,000 | 1,202 |
| 2000-02-15 | 600 | 602 | 597 | 597 | 49,000 | 1,194 |
| 2000-02-14 | 615 | 618 | 600 | 600 | 21,000 | 1,200 |
| 2000-02-10 | 600 | 610 | 595 | 595 | 43,000 | 1,190 |
| 2000-02-09 | 605 | 615 | 605 | 610 | 25,000 | 1,220 |
| 2000-02-08 | 609 | 609 | 600 | 600 | 12,000 | 1,200 |
| 2000-02-07 | 590 | 610 | 590 | 610 | 21,000 | 1,220 |
| 2000-02-04 | 580 | 590 | 579 | 582 | 48,000 | 1,164 |
| 2000-02-03 | 581 | 589 | 573 | 579 | 29,000 | 1,158 |
| 2000-02-02 | 571 | 591 | 571 | 590 | 21,000 | 1,180 |
| 2000-02-01 | 590 | 590 | 571 | 572 | 15,000 | 1,144 |
| 2000-01-31 | 570 | 590 | 570 | 580 | 19,000 | 1,160 |
| 2000-01-28 | 594 | 600 | 580 | 590 | 25,000 | 1,180 |
| 2000-01-27 | 597 | 600 | 590 | 594 | 32,000 | 1,188 |
| 2000-01-26 | 608 | 608 | 580 | 597 | 40,000 | 1,194 |
| 2000-01-25 | 581 | 598 | 581 | 588 | 9,000 | 1,176 |
| 2000-01-24 | 573 | 609 | 573 | 609 | 19,000 | 1,218 |
| 2000-01-21 | 610 | 619 | 562 | 603 | 36,000 | 1,206 |
| 2000-01-20 | 620 | 620 | 600 | 613 | 43,000 | 1,226 |
| 2000-01-19 | 600 | 610 | 600 | 610 | 17,000 | 1,220 |
| 2000-01-18 | 619 | 620 | 612 | 617 | 17,000 | 1,234 |
| 2000-01-17 | 590 | 610 | 582 | 610 | 13,000 | 1,220 |
| 2000-01-14 | 600 | 602 | 594 | 600 | 40,000 | 1,200 |
| 2000-01-13 | 581 | 609 | 581 | 600 | 35,000 | 1,200 |
| 2000-01-12 | 609 | 609 | 575 | 580 | 29,000 | 1,160 |
| 2000-01-11 | 581 | 623 | 580 | 580 | 48,000 | 1,160 |
| 2000-01-07 | 581 | 590 | 580 | 580 | 20,000 | 1,160 |
| 2000-01-06 | 580 | 585 | 570 | 580 | 38,000 | 1,160 |
| 2000-01-05 | 555 | 580 | 555 | 580 | 30,000 | 1,160 |
| 2000-01-04 | 569 | 569 | 521 | 535 | 15,000 | 1,070 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
