6951 日本電子(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 614 | 621 | 614 | 621 | 128,000 | 1,242 |
| 2001-12-27 | 621 | 621 | 610 | 620 | 142,000 | 1,240 |
| 2001-12-26 | 629 | 629 | 618 | 620 | 252,000 | 1,240 |
| 2001-12-25 | 629 | 633 | 618 | 625 | 269,000 | 1,250 |
| 2001-12-21 | 628 | 635 | 623 | 626 | 576,000 | 1,252 |
| 2001-12-20 | 608 | 625 | 608 | 625 | 1,219,000 | 1,250 |
| 2001-12-19 | 605 | 607 | 602 | 605 | 512,000 | 1,210 |
| 2001-12-18 | 601 | 605 | 597 | 605 | 330,000 | 1,210 |
| 2001-12-17 | 600 | 610 | 593 | 598 | 327,000 | 1,196 |
| 2001-12-14 | 584 | 600 | 584 | 592 | 279,000 | 1,184 |
| 2001-12-13 | 596 | 599 | 589 | 594 | 144,000 | 1,188 |
| 2001-12-12 | 603 | 606 | 590 | 596 | 315,000 | 1,192 |
| 2001-12-11 | 609 | 614 | 602 | 603 | 154,000 | 1,206 |
| 2001-12-10 | 610 | 625 | 607 | 615 | 530,000 | 1,230 |
| 2001-12-07 | 609 | 618 | 604 | 607 | 424,000 | 1,214 |
| 2001-12-06 | 610 | 615 | 598 | 611 | 585,000 | 1,222 |
| 2001-12-05 | 589 | 597 | 585 | 597 | 359,000 | 1,194 |
| 2001-12-04 | 581 | 585 | 577 | 579 | 194,000 | 1,158 |
| 2001-12-03 | 599 | 599 | 577 | 587 | 184,000 | 1,174 |
| 2001-11-30 | 598 | 598 | 587 | 589 | 168,000 | 1,178 |
| 2001-11-29 | 586 | 593 | 576 | 588 | 287,000 | 1,176 |
| 2001-11-28 | 600 | 605 | 593 | 596 | 382,000 | 1,192 |
| 2001-11-27 | 604 | 620 | 600 | 610 | 1,178,000 | 1,220 |
| 2001-11-26 | 602 | 615 | 592 | 608 | 1,744,000 | 1,216 |
| 2001-11-22 | 598 | 598 | 583 | 592 | 1,131,000 | 1,184 |
| 2001-11-21 | 571 | 590 | 561 | 580 | 2,958,000 | 1,160 |
| 2001-11-20 | 531 | 542 | 516 | 541 | 334,000 | 1,082 |
| 2001-11-19 | 521 | 528 | 521 | 526 | 107,000 | 1,052 |
| 2001-11-16 | 518 | 525 | 517 | 518 | 207,000 | 1,036 |
| 2001-11-15 | 516 | 519 | 507 | 519 | 80,000 | 1,038 |
| 2001-11-14 | 510 | 520 | 510 | 517 | 64,000 | 1,034 |
| 2001-11-13 | 510 | 514 | 508 | 510 | 55,000 | 1,020 |
| 2001-11-12 | 523 | 527 | 515 | 515 | 94,000 | 1,030 |
| 2001-11-09 | 520 | 532 | 520 | 527 | 205,000 | 1,054 |
| 2001-11-08 | 508 | 528 | 508 | 525 | 183,000 | 1,050 |
| 2001-11-07 | 519 | 520 | 507 | 507 | 94,000 | 1,014 |
| 2001-11-06 | 510 | 516 | 510 | 516 | 89,000 | 1,032 |
| 2001-11-05 | 517 | 517 | 511 | 514 | 62,000 | 1,028 |
| 2001-11-02 | 517 | 522 | 517 | 521 | 41,000 | 1,042 |
| 2001-11-01 | 523 | 523 | 520 | 523 | 81,000 | 1,046 |
| 2001-10-31 | 517 | 526 | 516 | 523 | 75,000 | 1,046 |
| 2001-10-30 | 521 | 525 | 518 | 524 | 131,000 | 1,048 |
| 2001-10-29 | 537 | 541 | 531 | 531 | 182,000 | 1,062 |
| 2001-10-26 | 529 | 542 | 520 | 533 | 316,000 | 1,066 |
| 2001-10-25 | 525 | 527 | 516 | 522 | 123,000 | 1,044 |
| 2001-10-24 | 520 | 529 | 519 | 523 | 122,000 | 1,046 |
| 2001-10-23 | 520 | 522 | 515 | 519 | 182,000 | 1,038 |
| 2001-10-22 | 520 | 520 | 512 | 514 | 83,000 | 1,028 |
| 2001-10-19 | 506 | 510 | 501 | 510 | 62,000 | 1,020 |
| 2001-10-18 | 521 | 521 | 503 | 510 | 121,000 | 1,020 |
| 2001-10-17 | 533 | 533 | 517 | 526 | 251,000 | 1,052 |
| 2001-10-16 | 520 | 539 | 515 | 526 | 575,000 | 1,052 |
| 2001-10-15 | 502 | 518 | 492 | 515 | 484,000 | 1,030 |
| 2001-10-12 | 477 | 505 | 476 | 504 | 441,000 | 1,008 |
| 2001-10-11 | 458 | 468 | 455 | 468 | 135,000 | 936 |
| 2001-10-10 | 469 | 469 | 450 | 460 | 209,000 | 920 |
| 2001-10-09 | 470 | 474 | 463 | 464 | 165,000 | 928 |
| 2001-10-05 | 470 | 472 | 465 | 468 | 198,000 | 936 |
| 2001-10-04 | 468 | 475 | 465 | 468 | 242,000 | 936 |
| 2001-10-03 | 474 | 477 | 463 | 463 | 157,000 | 926 |
| 2001-10-02 | 471 | 471 | 458 | 465 | 223,000 | 930 |
| 2001-10-01 | 480 | 480 | 458 | 466 | 163,000 | 932 |
| 2001-09-28 | 463 | 473 | 460 | 471 | 53,000 | 942 |
| 2001-09-27 | 465 | 465 | 457 | 463 | 66,000 | 926 |
| 2001-09-26 | 459 | 465 | 455 | 460 | 141,000 | 920 |
| 2001-09-25 | 474 | 479 | 459 | 461 | 111,000 | 922 |
| 2001-09-21 | 474 | 475 | 464 | 470 | 243,000 | 940 |
| 2001-09-20 | 480 | 483 | 476 | 483 | 59,000 | 966 |
| 2001-09-19 | 483 | 490 | 479 | 489 | 53,000 | 978 |
| 2001-09-18 | 470 | 480 | 470 | 478 | 130,000 | 956 |
| 2001-09-17 | 464 | 473 | 464 | 466 | 96,000 | 932 |
| 2001-09-14 | 476 | 480 | 471 | 479 | 81,000 | 958 |
| 2001-09-13 | 465 | 477 | 460 | 461 | 94,000 | 922 |
| 2001-09-12 | 460 | 488 | 460 | 466 | 101,000 | 932 |
| 2001-09-11 | 511 | 513 | 505 | 510 | 274,000 | 1,020 |
| 2001-09-10 | 501 | 519 | 501 | 511 | 98,000 | 1,022 |
| 2001-09-07 | 502 | 519 | 499 | 519 | 80,000 | 1,038 |
| 2001-09-06 | 489 | 509 | 489 | 509 | 69,000 | 1,018 |
| 2001-09-05 | 491 | 497 | 490 | 494 | 68,000 | 988 |
| 2001-09-04 | 500 | 504 | 492 | 499 | 143,000 | 998 |
| 2001-09-03 | 504 | 509 | 501 | 509 | 48,000 | 1,018 |
| 2001-08-31 | 510 | 514 | 510 | 512 | 82,000 | 1,024 |
| 2001-08-30 | 511 | 520 | 511 | 520 | 45,000 | 1,040 |
| 2001-08-29 | 516 | 527 | 516 | 518 | 71,000 | 1,036 |
| 2001-08-28 | 523 | 527 | 522 | 527 | 36,000 | 1,054 |
| 2001-08-27 | 530 | 533 | 521 | 522 | 71,000 | 1,044 |
| 2001-08-24 | 520 | 525 | 518 | 520 | 44,000 | 1,040 |
| 2001-08-23 | 521 | 528 | 521 | 526 | 26,000 | 1,052 |
| 2001-08-22 | 524 | 534 | 516 | 529 | 54,000 | 1,058 |
| 2001-08-21 | 515 | 524 | 512 | 524 | 84,000 | 1,048 |
| 2001-08-20 | 519 | 519 | 513 | 513 | 59,000 | 1,026 |
| 2001-08-17 | 526 | 527 | 520 | 520 | 35,000 | 1,040 |
| 2001-08-16 | 528 | 529 | 522 | 525 | 119,000 | 1,050 |
| 2001-08-15 | 530 | 534 | 525 | 526 | 81,000 | 1,052 |
| 2001-08-14 | 522 | 533 | 520 | 526 | 116,000 | 1,052 |
| 2001-08-13 | 517 | 522 | 516 | 516 | 206,000 | 1,032 |
| 2001-08-10 | 531 | 531 | 516 | 516 | 134,000 | 1,032 |
| 2001-08-09 | 538 | 543 | 530 | 530 | 90,000 | 1,060 |
| 2001-08-08 | 555 | 555 | 548 | 548 | 81,000 | 1,096 |
| 2001-08-07 | 549 | 557 | 546 | 555 | 90,000 | 1,110 |
| 2001-08-06 | 555 | 555 | 546 | 553 | 33,000 | 1,106 |
| 2001-08-03 | 550 | 558 | 549 | 555 | 154,000 | 1,110 |
| 2001-08-02 | 540 | 554 | 540 | 550 | 474,000 | 1,100 |
| 2001-08-01 | 526 | 543 | 525 | 530 | 290,000 | 1,060 |
| 2001-07-31 | 519 | 527 | 516 | 526 | 55,000 | 1,052 |
| 2001-07-30 | 520 | 532 | 515 | 516 | 63,000 | 1,032 |
| 2001-07-27 | 526 | 537 | 522 | 522 | 68,000 | 1,044 |
| 2001-07-26 | 526 | 538 | 516 | 527 | 49,000 | 1,054 |
| 2001-07-25 | 507 | 520 | 507 | 518 | 40,000 | 1,036 |
| 2001-07-24 | 513 | 513 | 502 | 505 | 142,000 | 1,010 |
| 2001-07-23 | 515 | 520 | 500 | 503 | 128,000 | 1,006 |
| 2001-07-19 | 520 | 525 | 515 | 525 | 59,000 | 1,050 |
| 2001-07-18 | 548 | 548 | 524 | 535 | 51,000 | 1,070 |
| 2001-07-17 | 551 | 551 | 530 | 539 | 61,000 | 1,078 |
| 2001-07-16 | 530 | 553 | 530 | 547 | 106,000 | 1,094 |
| 2001-07-13 | 551 | 551 | 516 | 538 | 245,000 | 1,076 |
| 2001-07-12 | 547 | 555 | 536 | 550 | 193,000 | 1,100 |
| 2001-07-11 | 518 | 535 | 515 | 533 | 134,000 | 1,066 |
| 2001-07-10 | 527 | 546 | 517 | 519 | 203,000 | 1,038 |
| 2001-07-09 | 534 | 536 | 524 | 527 | 206,000 | 1,054 |
| 2001-07-06 | 544 | 548 | 535 | 535 | 255,000 | 1,070 |
| 2001-07-05 | 559 | 570 | 546 | 548 | 334,000 | 1,096 |
| 2001-07-04 | 570 | 579 | 551 | 553 | 743,000 | 1,106 |
| 2001-07-03 | 591 | 591 | 558 | 560 | 1,349,000 | 1,120 |
| 2001-07-02 | 645 | 645 | 594 | 600 | 328,000 | 1,200 |
| 2001-06-29 | 647 | 655 | 634 | 635 | 325,000 | 1,270 |
| 2001-06-28 | 638 | 640 | 630 | 637 | 73,000 | 1,274 |
| 2001-06-27 | 628 | 648 | 628 | 638 | 160,000 | 1,276 |
| 2001-06-26 | 610 | 639 | 610 | 624 | 70,000 | 1,248 |
| 2001-06-25 | 608 | 614 | 607 | 607 | 51,000 | 1,214 |
| 2001-06-22 | 610 | 610 | 602 | 606 | 34,000 | 1,212 |
| 2001-06-21 | 588 | 601 | 587 | 591 | 68,000 | 1,182 |
| 2001-06-20 | 587 | 593 | 585 | 585 | 20,000 | 1,170 |
| 2001-06-19 | 599 | 607 | 592 | 598 | 20,000 | 1,196 |
| 2001-06-18 | 606 | 606 | 586 | 598 | 24,000 | 1,196 |
| 2001-06-15 | 590 | 590 | 569 | 580 | 22,000 | 1,160 |
| 2001-06-14 | 598 | 600 | 590 | 593 | 13,000 | 1,186 |
| 2001-06-13 | 595 | 614 | 595 | 602 | 15,000 | 1,204 |
| 2001-06-12 | 611 | 611 | 600 | 607 | 37,000 | 1,214 |
| 2001-06-11 | 619 | 620 | 619 | 620 | 17,000 | 1,240 |
| 2001-06-08 | 620 | 623 | 618 | 619 | 93,000 | 1,238 |
| 2001-06-07 | 610 | 611 | 591 | 610 | 38,000 | 1,220 |
| 2001-06-06 | 614 | 620 | 612 | 613 | 17,000 | 1,226 |
| 2001-06-05 | 628 | 628 | 610 | 610 | 22,000 | 1,220 |
| 2001-06-04 | 630 | 638 | 620 | 627 | 33,000 | 1,254 |
| 2001-06-01 | 628 | 628 | 611 | 628 | 31,000 | 1,256 |
| 2001-05-31 | 615 | 619 | 611 | 613 | 28,000 | 1,226 |
| 2001-05-30 | 650 | 650 | 630 | 630 | 23,000 | 1,260 |
| 2001-05-29 | 660 | 660 | 650 | 651 | 45,000 | 1,302 |
| 2001-05-28 | 664 | 664 | 648 | 650 | 98,000 | 1,300 |
| 2001-05-25 | 621 | 645 | 621 | 645 | 89,000 | 1,290 |
| 2001-05-24 | 634 | 635 | 620 | 620 | 74,000 | 1,240 |
| 2001-05-23 | 645 | 645 | 634 | 634 | 47,000 | 1,268 |
| 2001-05-22 | 649 | 649 | 634 | 638 | 31,000 | 1,276 |
| 2001-05-21 | 617 | 630 | 617 | 630 | 58,000 | 1,260 |
| 2001-05-18 | 631 | 635 | 614 | 617 | 78,000 | 1,234 |
| 2001-05-17 | 640 | 650 | 634 | 635 | 100,000 | 1,270 |
| 2001-05-16 | 653 | 654 | 645 | 645 | 58,000 | 1,290 |
| 2001-05-15 | 643 | 670 | 639 | 651 | 78,000 | 1,302 |
| 2001-05-14 | 655 | 656 | 639 | 643 | 75,000 | 1,286 |
| 2001-05-11 | 649 | 665 | 649 | 656 | 200,000 | 1,312 |
| 2001-05-10 | 648 | 648 | 642 | 646 | 66,000 | 1,292 |
| 2001-05-09 | 644 | 644 | 630 | 640 | 108,000 | 1,280 |
| 2001-05-08 | 645 | 645 | 635 | 640 | 52,000 | 1,280 |
| 2001-05-07 | 650 | 650 | 641 | 642 | 59,000 | 1,284 |
| 2001-05-02 | 630 | 638 | 625 | 637 | 88,000 | 1,274 |
| 2001-05-01 | 630 | 630 | 621 | 629 | 23,000 | 1,258 |
| 2001-04-27 | 620 | 620 | 608 | 619 | 26,000 | 1,238 |
| 2001-04-26 | 620 | 630 | 617 | 622 | 70,000 | 1,244 |
| 2001-04-25 | 617 | 620 | 612 | 617 | 33,000 | 1,234 |
| 2001-04-24 | 619 | 620 | 602 | 618 | 57,000 | 1,236 |
| 2001-04-23 | 611 | 624 | 608 | 614 | 24,000 | 1,228 |
| 2001-04-20 | 619 | 620 | 602 | 605 | 21,000 | 1,210 |
| 2001-04-19 | 626 | 630 | 615 | 620 | 53,000 | 1,240 |
| 2001-04-18 | 602 | 630 | 602 | 620 | 69,000 | 1,240 |
| 2001-04-17 | 609 | 609 | 600 | 602 | 13,000 | 1,204 |
| 2001-04-16 | 600 | 610 | 600 | 610 | 8,000 | 1,220 |
| 2001-04-13 | 620 | 620 | 610 | 619 | 79,000 | 1,238 |
| 2001-04-12 | 610 | 620 | 607 | 620 | 75,000 | 1,240 |
| 2001-04-11 | 603 | 610 | 582 | 610 | 53,000 | 1,220 |
| 2001-04-10 | 615 | 615 | 595 | 595 | 42,000 | 1,190 |
| 2001-04-09 | 610 | 614 | 595 | 595 | 14,000 | 1,190 |
| 2001-04-06 | 624 | 630 | 608 | 608 | 48,000 | 1,216 |
| 2001-04-05 | 607 | 618 | 602 | 618 | 53,000 | 1,236 |
| 2001-04-04 | 584 | 611 | 584 | 607 | 91,000 | 1,214 |
| 2001-04-03 | 570 | 599 | 570 | 583 | 52,000 | 1,166 |
| 2001-04-02 | 570 | 571 | 562 | 565 | 68,000 | 1,130 |
| 2001-03-30 | 610 | 610 | 580 | 580 | 60,000 | 1,160 |
| 2001-03-29 | 620 | 620 | 599 | 605 | 134,000 | 1,210 |
| 2001-03-28 | 642 | 645 | 627 | 630 | 196,000 | 1,260 |
| 2001-03-27 | 614 | 655 | 601 | 622 | 240,000 | 1,244 |
| 2001-03-26 | 604 | 640 | 604 | 626 | 374,000 | 1,252 |
| 2001-03-23 | 544 | 574 | 544 | 574 | 169,000 | 1,148 |
| 2001-03-22 | 536 | 544 | 533 | 539 | 185,000 | 1,078 |
| 2001-03-21 | 499 | 554 | 498 | 546 | 223,000 | 1,092 |
| 2001-03-19 | 517 | 526 | 505 | 507 | 74,000 | 1,014 |
| 2001-03-16 | 505 | 525 | 502 | 523 | 202,000 | 1,046 |
| 2001-03-15 | 479 | 507 | 476 | 507 | 99,000 | 1,014 |
| 2001-03-14 | 490 | 490 | 476 | 476 | 36,000 | 952 |
| 2001-03-13 | 485 | 485 | 470 | 480 | 51,000 | 960 |
| 2001-03-12 | 500 | 501 | 485 | 485 | 65,000 | 970 |
| 2001-03-09 | 492 | 509 | 489 | 509 | 109,000 | 1,018 |
| 2001-03-08 | 491 | 510 | 483 | 493 | 173,000 | 986 |
| 2001-03-07 | 482 | 491 | 475 | 490 | 253,000 | 980 |
| 2001-03-06 | 483 | 485 | 479 | 480 | 169,000 | 960 |
| 2001-03-05 | 492 | 492 | 480 | 481 | 70,000 | 962 |
| 2001-03-02 | 500 | 500 | 490 | 493 | 61,000 | 986 |
| 2001-03-01 | 495 | 498 | 490 | 495 | 85,000 | 990 |
| 2001-02-28 | 502 | 502 | 495 | 496 | 80,000 | 992 |
| 2001-02-27 | 511 | 511 | 503 | 505 | 58,000 | 1,010 |
| 2001-02-26 | 520 | 520 | 502 | 502 | 36,000 | 1,004 |
| 2001-02-23 | 503 | 509 | 500 | 500 | 42,000 | 1,000 |
| 2001-02-22 | 500 | 509 | 500 | 500 | 36,000 | 1,000 |
| 2001-02-21 | 508 | 508 | 493 | 495 | 76,000 | 990 |
| 2001-02-20 | 500 | 509 | 489 | 509 | 133,000 | 1,018 |
| 2001-02-19 | 508 | 509 | 488 | 490 | 118,000 | 980 |
| 2001-02-16 | 520 | 520 | 508 | 508 | 85,000 | 1,016 |
| 2001-02-15 | 526 | 534 | 516 | 516 | 51,000 | 1,032 |
| 2001-02-14 | 541 | 544 | 520 | 525 | 37,000 | 1,050 |
| 2001-02-13 | 535 | 542 | 532 | 532 | 37,000 | 1,064 |
| 2001-02-09 | 510 | 516 | 510 | 515 | 22,000 | 1,030 |
| 2001-02-08 | 525 | 525 | 512 | 513 | 38,000 | 1,026 |
| 2001-02-07 | 527 | 527 | 521 | 521 | 25,000 | 1,042 |
| 2001-02-06 | 530 | 533 | 511 | 528 | 28,000 | 1,056 |
| 2001-02-05 | 509 | 550 | 505 | 540 | 90,000 | 1,080 |
| 2001-02-02 | 509 | 521 | 509 | 515 | 61,000 | 1,030 |
| 2001-02-01 | 518 | 518 | 508 | 509 | 40,000 | 1,018 |
| 2001-01-31 | 516 | 518 | 510 | 518 | 33,000 | 1,036 |
| 2001-01-30 | 530 | 532 | 502 | 510 | 52,000 | 1,020 |
| 2001-01-29 | 540 | 540 | 533 | 540 | 44,000 | 1,080 |
| 2001-01-26 | 550 | 550 | 533 | 534 | 78,000 | 1,068 |
| 2001-01-25 | 540 | 540 | 532 | 540 | 45,000 | 1,080 |
| 2001-01-24 | 556 | 556 | 540 | 540 | 31,000 | 1,080 |
| 2001-01-23 | 561 | 564 | 552 | 556 | 20,000 | 1,112 |
| 2001-01-22 | 560 | 560 | 547 | 559 | 29,000 | 1,118 |
| 2001-01-19 | 570 | 574 | 550 | 574 | 35,000 | 1,148 |
| 2001-01-18 | 520 | 569 | 520 | 567 | 87,000 | 1,134 |
| 2001-01-17 | 534 | 534 | 520 | 521 | 17,000 | 1,042 |
| 2001-01-16 | 504 | 540 | 500 | 539 | 42,000 | 1,078 |
| 2001-01-15 | 491 | 502 | 491 | 498 | 13,000 | 996 |
| 2001-01-12 | 511 | 512 | 480 | 491 | 53,000 | 982 |
| 2001-01-11 | 509 | 510 | 474 | 481 | 72,000 | 962 |
| 2001-01-10 | 521 | 530 | 490 | 509 | 72,000 | 1,018 |
| 2001-01-09 | 522 | 530 | 500 | 520 | 27,000 | 1,040 |
| 2001-01-05 | 550 | 550 | 530 | 530 | 25,000 | 1,060 |
| 2001-01-04 | 560 | 567 | 550 | 550 | 18,000 | 1,100 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
