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
2000-12-295405405405405,0001,080
2000-12-2856056054055034,0001,100
2000-12-2754955054055012,0001,100
2000-12-2652854552853642,0001,072
2000-12-2557057254556837,0001,136
2000-12-2252853451052977,0001,058
2000-12-2155355350952897,0001,056
2000-12-2058058755055788,0001,114
2000-12-1962062058559560,0001,190
2000-12-1863064362562521,0001,250
2000-12-1563965063163715,0001,274
2000-12-1465065064164211,0001,284
2000-12-136386606386607,0001,320
2000-12-1268568564565827,0001,316
2000-12-1167968066067841,0001,356
2000-12-0865165664064993,0001,298
2000-12-076556756556754,0001,350
2000-12-0667067066066034,0001,320
2000-12-0567067165565534,0001,310
2000-12-0465067565067043,0001,340
2000-12-0163064463063438,0001,268
2000-11-3063164763063318,0001,266
2000-11-296306456306458,0001,290
2000-11-2863063763063019,0001,260
2000-11-2764564663063036,0001,260
2000-11-2460662060661539,0001,230
2000-11-2265165160560559,0001,210
2000-11-2165465865065055,0001,300
2000-11-2066666665065415,0001,308
2000-11-1765269065265326,0001,306
2000-11-1665066165065214,0001,304
2000-11-1565767065065134,0001,302
2000-11-1467067065265224,0001,304
2000-11-1364767464767149,0001,342
2000-11-1069369367068150,0001,362
2000-11-0968568868068323,0001,366
2000-11-0870070568669047,0001,380
2000-11-0772872870170726,0001,414
2000-11-0672073070573064,0001,460
2000-11-0269169266068032,0001,360
2000-11-0167668667068536,0001,370
2000-10-3167267465367071,0001,340
2000-10-3067069267068216,0001,364
2000-10-2766468866467825,0001,356
2000-10-2668168166567468,0001,348
2000-10-2569569568568531,0001,370
2000-10-2470370369569541,0001,390
2000-10-2372472470570539,0001,410
2000-10-2072472470471950,0001,438
2000-10-1969469568569440,0001,388
2000-10-18706706687694100,0001,388
2000-10-1773073271872639,0001,452
2000-10-1673074072673052,0001,460
2000-10-1371171970271545,0001,430
2000-10-12702730700730130,0001,460
2000-10-11758758710730194,0001,460
2000-10-1078378475975972,0001,518
2000-10-06790799750793284,0001,586
2000-10-05745783745781169,0001,562
2000-10-0476076374074078,0001,480
2000-10-0375676474076465,0001,528
2000-10-02760762745750152,0001,500
2000-09-29765767755767288,0001,534
2000-09-28773773760761209,0001,522
2000-09-27790790770775294,0001,550
2000-09-26800806797800111,0001,600
2000-09-25825829814819118,0001,638
2000-09-22830835809835216,0001,670
2000-09-21857857830842153,0001,684
2000-09-20830860828851323,0001,702
2000-09-19814840810840261,0001,680
2000-09-18845852834844281,0001,688
2000-09-14889889856865422,0001,730
2000-09-13895910866889482,0001,778
2000-09-12889925889905397,0001,810
2000-09-11940940889889691,0001,778
2000-09-089099508839413,195,0001,882
2000-09-078599368599002,445,0001,800
2000-09-06861885851859614,0001,718
2000-09-05840895831871537,0001,742
2000-09-04890890850850316,0001,700
2000-09-018889108808811,120,0001,762
2000-08-318168858158781,448,0001,756
2000-08-30800810780810290,0001,620
2000-08-29792820757816371,0001,632
2000-08-28790830770793586,0001,586
2000-08-25698787698780539,0001,560
2000-08-24684696682688130,0001,376
2000-08-2369870068568526,0001,370
2000-08-2270470569070433,0001,408
2000-08-2171071770370434,0001,408
2000-08-1870071970070579,0001,410
2000-08-17681718680700182,0001,400
2000-08-1668068267167621,0001,352
2000-08-1566568066067265,0001,344
2000-08-1466066566066044,0001,320
2000-08-1168669066067059,0001,340
2000-08-1069069068068555,0001,370
2000-08-0969770067869398,0001,386
2000-08-08695697689697219,0001,394
2000-08-0768670068369267,0001,384
2000-08-0469769768169692,0001,392
2000-08-0368870268669778,0001,394
2000-08-0268870268069887,0001,396
2000-08-01650683650678104,0001,356
2000-07-31633675630670136,0001,340
2000-07-2870070068269393,0001,386
2000-07-27690700683700121,0001,400
2000-07-26720720695710215,0001,420
2000-07-25703719700710164,0001,420
2000-07-24680713680713148,0001,426
2000-07-21705739704720337,0001,440
2000-07-19685720675720241,0001,440
2000-07-18665725655725578,0001,450
2000-07-1765267565066596,0001,330
2000-07-14660678650672206,0001,344
2000-07-13641655640640238,0001,280
2000-07-12649668643661214,0001,322
2000-07-11620671619658534,0001,316
2000-07-10597619597615138,0001,230
2000-07-0758159357159389,0001,186
2000-07-06580593565581292,0001,162
2000-07-05545573545560174,0001,120
2000-07-0455555554055055,0001,100
2000-07-0354555554555589,0001,110
2000-06-3054254353854272,0001,084
2000-06-29540547540543126,0001,086
2000-06-28540544537542107,0001,084
2000-06-27535550535548208,0001,096
2000-06-2652053051953048,0001,060
2000-06-2351652051551570,0001,030
2000-06-2252052051751952,0001,038
2000-06-2151151851151859,0001,036
2000-06-2052052051351381,0001,026
2000-06-1950050449650454,0001,008
2000-06-1649951049950487,0001,008
2000-06-1550050249549972,000998
2000-06-14500500492497140,000994
2000-06-13490516487490214,000980
2000-06-1249249548749477,000988
2000-06-09480485480482139,000964
2000-06-0849549849049050,000980
2000-06-0749849849249818,000996
2000-06-0649949949149134,000982
2000-06-0549049849049885,000996
2000-06-0249049548648655,000972
2000-06-0149149649149312,000986
2000-05-3151051049049018,000980
2000-05-3050051549049024,000980
2000-05-2949250049250014,0001,000
2000-05-2649050049049072,000980
2000-05-2550050149649645,000992
2000-05-2450151149650049,0001,000
2000-05-2350051550051526,0001,030
2000-05-2251051050050041,0001,000
2000-05-1952952950151082,0001,020
2000-05-1852552551052067,0001,040
2000-05-17525530516516123,0001,032
2000-05-1650550550050587,0001,010
2000-05-1551952050550527,0001,010
2000-05-1251052050351055,0001,020
2000-05-11520520502510101,0001,020
2000-05-1050552050252054,0001,040
2000-05-09515519505506121,0001,012
2000-05-0851752051551547,0001,030
2000-05-0251552951151168,0001,022
2000-05-0151551550551034,0001,020
2000-04-2851351350550557,0001,010
2000-04-2751852551052438,0001,048
2000-04-2652152251651624,0001,032
2000-04-25526540510540117,0001,080
2000-04-2454254252252558,0001,050
2000-04-215555555405405,0001,080
2000-04-2055856054755725,0001,114
2000-04-1952255652255640,0001,112
2000-04-1855155152253020,0001,060
2000-04-1752553252052013,0001,040
2000-04-1455555554154110,0001,082
2000-04-1356556554856523,0001,130
2000-04-1253356553356543,0001,130
2000-04-1156056555155112,0001,102
2000-04-1056657056056023,0001,120
2000-04-0755055555055025,0001,100
2000-04-0656056054054237,0001,084
2000-04-0555055954055935,0001,118
2000-04-0455056055055059,0001,100
2000-04-0355056055055528,0001,110
2000-03-3156056455056015,0001,120
2000-03-3056056055055022,0001,100
2000-03-2955256055256010,0001,120
2000-03-285515705505705,0001,140
2000-03-2757057155155528,0001,110
2000-03-2455055854855829,0001,116
2000-03-2356056053555852,0001,116
2000-03-2254055053355025,0001,100
2000-03-2152654852654025,0001,080
2000-03-1754054252652627,0001,052
2000-03-1652253552253529,0001,070
2000-03-1552154052152242,0001,044
2000-03-1453053852552743,0001,054
2000-03-1354054452352331,0001,046
2000-03-10523530521522193,0001,044
2000-03-0955555552252245,0001,044
2000-03-0855055553655529,0001,110
2000-03-0755555755155512,0001,110
2000-03-0657557556156227,0001,124
2000-03-0358058057557526,0001,150
2000-03-0258258558258440,0001,168
2000-03-0160060059559921,0001,198
2000-02-2957960057959134,0001,182
2000-02-2860061059960922,0001,218
2000-02-2557260057260027,0001,200
2000-02-2459460057458526,0001,170
2000-02-2357059457059416,0001,188
2000-02-2260060057057057,0001,140
2000-02-2160060159759742,0001,194
2000-02-1860060159059548,0001,190
2000-02-1760060059759720,0001,194
2000-02-1660060159860120,0001,202
2000-02-1560060259759749,0001,194
2000-02-1461561860060021,0001,200
2000-02-1060061059559543,0001,190
2000-02-0960561560561025,0001,220
2000-02-0860960960060012,0001,200
2000-02-0759061059061021,0001,220
2000-02-0458059057958248,0001,164
2000-02-0358158957357929,0001,158
2000-02-0257159157159021,0001,180
2000-02-0159059057157215,0001,144
2000-01-3157059057058019,0001,160
2000-01-2859460058059025,0001,180
2000-01-2759760059059432,0001,188
2000-01-2660860858059740,0001,194
2000-01-255815985815889,0001,176
2000-01-2457360957360919,0001,218
2000-01-2161061956260336,0001,206
2000-01-2062062060061343,0001,226
2000-01-1960061060061017,0001,220
2000-01-1861962061261717,0001,234
2000-01-1759061058261013,0001,220
2000-01-1460060259460040,0001,200
2000-01-1358160958160035,0001,200
2000-01-1260960957558029,0001,160
2000-01-1158162358058048,0001,160
2000-01-0758159058058020,0001,160
2000-01-0658058557058038,0001,160
2000-01-0555558055558030,0001,160
2000-01-0456956952153515,0001,070

分割・併合履歴 : [2018-09-26]1株→0.5株