6951 日本電子(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 670 | 672 | 665 | 667 | 213,000 | 1,334 |
| 2004-12-29 | 664 | 689 | 664 | 668 | 544,000 | 1,336 |
| 2004-12-28 | 655 | 672 | 655 | 664 | 214,000 | 1,328 |
| 2004-12-27 | 674 | 678 | 658 | 662 | 511,000 | 1,324 |
| 2004-12-24 | 677 | 683 | 673 | 677 | 269,000 | 1,354 |
| 2004-12-22 | 676 | 682 | 676 | 678 | 280,000 | 1,356 |
| 2004-12-21 | 670 | 677 | 670 | 674 | 233,000 | 1,348 |
| 2004-12-20 | 664 | 673 | 664 | 670 | 180,000 | 1,340 |
| 2004-12-17 | 660 | 669 | 655 | 663 | 407,000 | 1,326 |
| 2004-12-16 | 666 | 666 | 658 | 661 | 264,000 | 1,322 |
| 2004-12-15 | 673 | 678 | 669 | 670 | 292,000 | 1,340 |
| 2004-12-14 | 680 | 683 | 669 | 674 | 285,000 | 1,348 |
| 2004-12-13 | 677 | 693 | 677 | 679 | 302,000 | 1,358 |
| 2004-12-10 | 684 | 685 | 677 | 680 | 313,000 | 1,360 |
| 2004-12-09 | 702 | 703 | 672 | 675 | 444,000 | 1,350 |
| 2004-12-08 | 697 | 706 | 686 | 699 | 768,000 | 1,398 |
| 2004-12-07 | 710 | 723 | 704 | 707 | 2,018,000 | 1,414 |
| 2004-12-06 | 670 | 701 | 670 | 701 | 1,370,000 | 1,402 |
| 2004-12-03 | 669 | 669 | 664 | 666 | 169,000 | 1,332 |
| 2004-12-02 | 673 | 673 | 660 | 668 | 164,000 | 1,336 |
| 2004-12-01 | 661 | 667 | 653 | 657 | 191,000 | 1,314 |
| 2004-11-30 | 677 | 678 | 663 | 666 | 193,000 | 1,332 |
| 2004-11-29 | 684 | 684 | 675 | 676 | 185,000 | 1,352 |
| 2004-11-26 | 670 | 689 | 662 | 683 | 700,000 | 1,366 |
| 2004-11-25 | 653 | 654 | 647 | 654 | 111,000 | 1,308 |
| 2004-11-24 | 647 | 657 | 645 | 652 | 145,000 | 1,304 |
| 2004-11-22 | 650 | 651 | 645 | 647 | 255,000 | 1,294 |
| 2004-11-19 | 655 | 660 | 654 | 660 | 264,000 | 1,320 |
| 2004-11-18 | 666 | 668 | 657 | 657 | 153,000 | 1,314 |
| 2004-11-17 | 660 | 669 | 655 | 660 | 234,000 | 1,320 |
| 2004-11-16 | 670 | 674 | 661 | 663 | 381,000 | 1,326 |
| 2004-11-15 | 668 | 677 | 660 | 674 | 537,000 | 1,348 |
| 2004-11-12 | 677 | 685 | 665 | 670 | 577,000 | 1,340 |
| 2004-11-11 | 678 | 705 | 678 | 686 | 1,498,000 | 1,372 |
| 2004-11-10 | 659 | 682 | 652 | 681 | 863,000 | 1,362 |
| 2004-11-09 | 669 | 674 | 652 | 659 | 750,000 | 1,318 |
| 2004-11-08 | 690 | 692 | 670 | 678 | 2,298,000 | 1,356 |
| 2004-11-05 | 630 | 695 | 622 | 670 | 5,453,000 | 1,340 |
| 2004-11-04 | 600 | 602 | 595 | 600 | 332,000 | 1,200 |
| 2004-11-02 | 583 | 598 | 580 | 591 | 288,000 | 1,182 |
| 2004-11-01 | 593 | 593 | 577 | 582 | 317,000 | 1,164 |
| 2004-10-29 | 604 | 604 | 585 | 589 | 357,000 | 1,178 |
| 2004-10-28 | 593 | 604 | 592 | 604 | 365,000 | 1,208 |
| 2004-10-27 | 591 | 599 | 586 | 587 | 363,000 | 1,174 |
| 2004-10-26 | 592 | 595 | 586 | 587 | 524,000 | 1,174 |
| 2004-10-25 | 588 | 598 | 588 | 597 | 488,000 | 1,194 |
| 2004-10-22 | 612 | 620 | 612 | 617 | 427,000 | 1,234 |
| 2004-10-21 | 632 | 633 | 618 | 620 | 276,000 | 1,240 |
| 2004-10-20 | 645 | 645 | 632 | 633 | 403,000 | 1,266 |
| 2004-10-19 | 640 | 654 | 640 | 647 | 247,000 | 1,294 |
| 2004-10-18 | 650 | 650 | 638 | 641 | 335,000 | 1,282 |
| 2004-10-15 | 650 | 654 | 645 | 651 | 232,000 | 1,302 |
| 2004-10-14 | 665 | 666 | 652 | 652 | 299,000 | 1,304 |
| 2004-10-13 | 665 | 671 | 663 | 665 | 257,000 | 1,330 |
| 2004-10-12 | 670 | 674 | 665 | 667 | 240,000 | 1,334 |
| 2004-10-08 | 665 | 675 | 662 | 673 | 272,000 | 1,346 |
| 2004-10-07 | 680 | 688 | 676 | 678 | 268,000 | 1,356 |
| 2004-10-06 | 667 | 685 | 665 | 680 | 387,000 | 1,360 |
| 2004-10-05 | 678 | 678 | 661 | 668 | 465,000 | 1,336 |
| 2004-10-04 | 667 | 680 | 664 | 677 | 421,000 | 1,354 |
| 2004-10-01 | 666 | 666 | 654 | 657 | 582,000 | 1,314 |
| 2004-09-30 | 650 | 671 | 637 | 666 | 685,000 | 1,332 |
| 2004-09-29 | 668 | 670 | 652 | 657 | 880,000 | 1,314 |
| 2004-09-28 | 670 | 677 | 669 | 670 | 169,000 | 1,340 |
| 2004-09-27 | 683 | 684 | 672 | 675 | 213,000 | 1,350 |
| 2004-09-24 | 683 | 687 | 676 | 685 | 377,000 | 1,370 |
| 2004-09-22 | 695 | 696 | 682 | 690 | 412,000 | 1,380 |
| 2004-09-21 | 704 | 709 | 696 | 699 | 205,000 | 1,398 |
| 2004-09-17 | 718 | 723 | 702 | 710 | 182,000 | 1,420 |
| 2004-09-16 | 726 | 727 | 717 | 721 | 154,000 | 1,442 |
| 2004-09-15 | 737 | 738 | 731 | 732 | 101,000 | 1,464 |
| 2004-09-14 | 748 | 749 | 740 | 742 | 109,000 | 1,484 |
| 2004-09-13 | 733 | 749 | 733 | 748 | 166,000 | 1,496 |
| 2004-09-10 | 739 | 748 | 732 | 736 | 312,000 | 1,472 |
| 2004-09-09 | 746 | 764 | 746 | 749 | 206,000 | 1,498 |
| 2004-09-08 | 761 | 768 | 747 | 755 | 182,000 | 1,510 |
| 2004-09-07 | 781 | 781 | 762 | 771 | 279,000 | 1,542 |
| 2004-09-06 | 751 | 776 | 730 | 776 | 603,000 | 1,552 |
| 2004-09-03 | 728 | 762 | 727 | 758 | 652,000 | 1,516 |
| 2004-09-02 | 730 | 732 | 723 | 727 | 154,000 | 1,454 |
| 2004-09-01 | 725 | 735 | 715 | 735 | 271,000 | 1,470 |
| 2004-08-31 | 729 | 730 | 723 | 723 | 127,000 | 1,446 |
| 2004-08-30 | 734 | 738 | 728 | 733 | 141,000 | 1,466 |
| 2004-08-27 | 731 | 734 | 725 | 732 | 125,000 | 1,464 |
| 2004-08-26 | 736 | 738 | 723 | 730 | 189,000 | 1,460 |
| 2004-08-25 | 727 | 731 | 717 | 730 | 141,000 | 1,460 |
| 2004-08-24 | 729 | 731 | 721 | 729 | 204,000 | 1,458 |
| 2004-08-23 | 723 | 735 | 717 | 719 | 144,000 | 1,438 |
| 2004-08-20 | 705 | 722 | 702 | 715 | 221,000 | 1,430 |
| 2004-08-19 | 695 | 702 | 693 | 702 | 183,000 | 1,404 |
| 2004-08-18 | 686 | 700 | 686 | 692 | 156,000 | 1,384 |
| 2004-08-17 | 691 | 691 | 681 | 685 | 84,000 | 1,370 |
| 2004-08-16 | 687 | 688 | 680 | 683 | 180,000 | 1,366 |
| 2004-08-13 | 697 | 697 | 683 | 689 | 158,000 | 1,378 |
| 2004-08-12 | 695 | 700 | 694 | 696 | 93,000 | 1,392 |
| 2004-08-11 | 705 | 705 | 693 | 696 | 273,000 | 1,392 |
| 2004-08-10 | 679 | 686 | 670 | 685 | 211,000 | 1,370 |
| 2004-08-09 | 656 | 672 | 654 | 672 | 288,000 | 1,344 |
| 2004-08-06 | 666 | 681 | 662 | 680 | 265,000 | 1,360 |
| 2004-08-05 | 681 | 693 | 677 | 686 | 247,000 | 1,372 |
| 2004-08-04 | 691 | 691 | 664 | 677 | 427,000 | 1,354 |
| 2004-08-03 | 705 | 705 | 682 | 691 | 294,000 | 1,382 |
| 2004-08-02 | 703 | 705 | 693 | 696 | 293,000 | 1,392 |
| 2004-07-30 | 696 | 703 | 695 | 698 | 182,000 | 1,396 |
| 2004-07-29 | 710 | 710 | 688 | 690 | 253,000 | 1,380 |
| 2004-07-28 | 718 | 718 | 707 | 711 | 203,000 | 1,422 |
| 2004-07-27 | 710 | 725 | 687 | 692 | 532,000 | 1,384 |
| 2004-07-26 | 724 | 724 | 705 | 707 | 619,000 | 1,414 |
| 2004-07-23 | 753 | 755 | 733 | 734 | 341,000 | 1,468 |
| 2004-07-22 | 757 | 757 | 750 | 751 | 261,000 | 1,502 |
| 2004-07-21 | 765 | 771 | 762 | 767 | 120,000 | 1,534 |
| 2004-07-20 | 776 | 776 | 755 | 756 | 159,000 | 1,512 |
| 2004-07-16 | 752 | 777 | 751 | 771 | 266,000 | 1,542 |
| 2004-07-15 | 778 | 778 | 751 | 756 | 353,000 | 1,512 |
| 2004-07-14 | 802 | 803 | 781 | 782 | 337,000 | 1,564 |
| 2004-07-13 | 777 | 813 | 776 | 803 | 812,000 | 1,606 |
| 2004-07-12 | 765 | 779 | 765 | 773 | 210,000 | 1,546 |
| 2004-07-09 | 743 | 762 | 743 | 759 | 230,000 | 1,518 |
| 2004-07-08 | 758 | 763 | 746 | 749 | 224,000 | 1,498 |
| 2004-07-07 | 755 | 762 | 743 | 757 | 293,000 | 1,514 |
| 2004-07-06 | 783 | 788 | 768 | 770 | 458,000 | 1,540 |
| 2004-07-05 | 796 | 797 | 783 | 789 | 236,000 | 1,578 |
| 2004-07-02 | 801 | 804 | 791 | 799 | 410,000 | 1,598 |
| 2004-07-01 | 810 | 824 | 803 | 817 | 395,000 | 1,634 |
| 2004-06-30 | 820 | 824 | 810 | 812 | 346,000 | 1,624 |
| 2004-06-29 | 834 | 834 | 810 | 819 | 484,000 | 1,638 |
| 2004-06-28 | 809 | 832 | 802 | 830 | 856,000 | 1,660 |
| 2004-06-25 | 783 | 784 | 773 | 784 | 197,000 | 1,568 |
| 2004-06-24 | 765 | 783 | 764 | 780 | 266,000 | 1,560 |
| 2004-06-23 | 777 | 779 | 761 | 761 | 307,000 | 1,522 |
| 2004-06-22 | 785 | 794 | 772 | 776 | 314,000 | 1,552 |
| 2004-06-21 | 788 | 790 | 780 | 783 | 339,000 | 1,566 |
| 2004-06-18 | 802 | 802 | 778 | 786 | 492,000 | 1,572 |
| 2004-06-17 | 800 | 806 | 786 | 805 | 784,000 | 1,610 |
| 2004-06-16 | 817 | 824 | 810 | 810 | 630,000 | 1,620 |
| 2004-06-15 | 845 | 845 | 811 | 812 | 1,339,000 | 1,624 |
| 2004-06-14 | 828 | 843 | 815 | 835 | 1,811,000 | 1,670 |
| 2004-06-11 | 788 | 830 | 783 | 824 | 2,266,000 | 1,648 |
| 2004-06-10 | 769 | 791 | 753 | 779 | 1,083,000 | 1,558 |
| 2004-06-09 | 738 | 780 | 731 | 779 | 1,166,000 | 1,558 |
| 2004-06-08 | 733 | 737 | 720 | 735 | 255,000 | 1,470 |
| 2004-06-07 | 711 | 725 | 709 | 723 | 200,000 | 1,446 |
| 2004-06-04 | 713 | 722 | 707 | 712 | 218,000 | 1,424 |
| 2004-06-03 | 734 | 737 | 704 | 711 | 313,000 | 1,422 |
| 2004-06-02 | 744 | 744 | 722 | 729 | 264,000 | 1,458 |
| 2004-06-01 | 708 | 743 | 706 | 739 | 636,000 | 1,478 |
| 2004-05-31 | 720 | 720 | 702 | 706 | 155,000 | 1,412 |
| 2004-05-28 | 700 | 714 | 697 | 713 | 222,000 | 1,426 |
| 2004-05-27 | 703 | 705 | 693 | 696 | 215,000 | 1,392 |
| 2004-05-26 | 710 | 712 | 702 | 702 | 149,000 | 1,404 |
| 2004-05-25 | 716 | 720 | 690 | 696 | 213,000 | 1,392 |
| 2004-05-24 | 725 | 731 | 715 | 715 | 275,000 | 1,430 |
| 2004-05-21 | 720 | 724 | 711 | 723 | 289,000 | 1,446 |
| 2004-05-20 | 718 | 729 | 706 | 714 | 225,000 | 1,428 |
| 2004-05-19 | 696 | 720 | 688 | 720 | 307,000 | 1,440 |
| 2004-05-18 | 668 | 688 | 667 | 683 | 580,000 | 1,366 |
| 2004-05-17 | 712 | 712 | 656 | 668 | 773,000 | 1,336 |
| 2004-05-14 | 720 | 729 | 706 | 718 | 523,000 | 1,436 |
| 2004-05-13 | 747 | 749 | 720 | 725 | 309,000 | 1,450 |
| 2004-05-12 | 732 | 747 | 723 | 745 | 495,000 | 1,490 |
| 2004-05-11 | 707 | 728 | 701 | 712 | 920,000 | 1,424 |
| 2004-05-10 | 780 | 780 | 702 | 710 | 1,011,000 | 1,420 |
| 2004-05-07 | 773 | 809 | 771 | 789 | 404,000 | 1,578 |
| 2004-05-06 | 816 | 816 | 793 | 793 | 615,000 | 1,586 |
| 2004-04-30 | 801 | 815 | 800 | 815 | 604,000 | 1,630 |
| 2004-04-28 | 825 | 829 | 812 | 819 | 1,005,000 | 1,638 |
| 2004-04-27 | 831 | 840 | 828 | 834 | 670,000 | 1,668 |
| 2004-04-26 | 867 | 873 | 853 | 860 | 800,000 | 1,720 |
| 2004-04-23 | 832 | 850 | 820 | 850 | 530,000 | 1,700 |
| 2004-04-22 | 835 | 841 | 820 | 822 | 469,000 | 1,644 |
| 2004-04-21 | 828 | 835 | 822 | 831 | 355,000 | 1,662 |
| 2004-04-20 | 831 | 838 | 818 | 831 | 485,000 | 1,662 |
| 2004-04-19 | 841 | 841 | 816 | 829 | 389,000 | 1,658 |
| 2004-04-16 | 835 | 852 | 831 | 836 | 354,000 | 1,672 |
| 2004-04-15 | 849 | 858 | 828 | 833 | 514,000 | 1,666 |
| 2004-04-14 | 863 | 863 | 845 | 849 | 502,000 | 1,698 |
| 2004-04-13 | 874 | 880 | 858 | 860 | 447,000 | 1,720 |
| 2004-04-12 | 867 | 875 | 861 | 867 | 406,000 | 1,734 |
| 2004-04-09 | 871 | 875 | 842 | 845 | 1,193,000 | 1,690 |
| 2004-04-08 | 889 | 889 | 872 | 880 | 608,000 | 1,760 |
| 2004-04-07 | 879 | 889 | 875 | 879 | 531,000 | 1,758 |
| 2004-04-06 | 900 | 900 | 877 | 884 | 653,000 | 1,768 |
| 2004-04-05 | 905 | 914 | 887 | 899 | 874,000 | 1,798 |
| 2004-04-02 | 880 | 909 | 865 | 904 | 1,459,000 | 1,808 |
| 2004-04-01 | 895 | 900 | 880 | 888 | 592,000 | 1,776 |
| 2004-03-31 | 900 | 908 | 887 | 895 | 451,000 | 1,790 |
| 2004-03-30 | 918 | 922 | 896 | 900 | 484,000 | 1,800 |
| 2004-03-29 | 925 | 940 | 906 | 910 | 1,116,000 | 1,820 |
| 2004-03-26 | 910 | 935 | 890 | 923 | 2,072,000 | 1,846 |
| 2004-03-25 | 877 | 883 | 873 | 880 | 481,000 | 1,760 |
| 2004-03-24 | 899 | 899 | 867 | 869 | 753,000 | 1,738 |
| 2004-03-23 | 900 | 920 | 868 | 885 | 1,899,000 | 1,770 |
| 2004-03-22 | 885 | 921 | 873 | 905 | 4,796,000 | 1,810 |
| 2004-03-19 | 831 | 856 | 822 | 855 | 568,000 | 1,710 |
| 2004-03-18 | 855 | 860 | 828 | 829 | 457,000 | 1,658 |
| 2004-03-17 | 860 | 867 | 846 | 855 | 693,000 | 1,710 |
| 2004-03-16 | 830 | 860 | 822 | 855 | 699,000 | 1,710 |
| 2004-03-15 | 830 | 844 | 830 | 831 | 212,000 | 1,662 |
| 2004-03-12 | 827 | 835 | 820 | 826 | 381,000 | 1,652 |
| 2004-03-11 | 819 | 840 | 811 | 837 | 306,000 | 1,674 |
| 2004-03-10 | 850 | 852 | 829 | 829 | 489,000 | 1,658 |
| 2004-03-09 | 830 | 850 | 829 | 840 | 430,000 | 1,680 |
| 2004-03-08 | 839 | 839 | 821 | 823 | 346,000 | 1,646 |
| 2004-03-05 | 847 | 847 | 829 | 829 | 344,000 | 1,658 |
| 2004-03-04 | 815 | 860 | 814 | 837 | 1,305,000 | 1,674 |
| 2004-03-03 | 813 | 822 | 812 | 814 | 205,000 | 1,628 |
| 2004-03-02 | 819 | 830 | 815 | 820 | 305,000 | 1,640 |
| 2004-03-01 | 801 | 819 | 801 | 813 | 412,000 | 1,626 |
| 2004-02-27 | 800 | 806 | 792 | 803 | 308,000 | 1,606 |
| 2004-02-26 | 780 | 798 | 780 | 798 | 209,000 | 1,596 |
| 2004-02-25 | 790 | 793 | 774 | 779 | 345,000 | 1,558 |
| 2004-02-24 | 805 | 810 | 791 | 795 | 262,000 | 1,590 |
| 2004-02-23 | 800 | 815 | 800 | 809 | 143,000 | 1,618 |
| 2004-02-20 | 800 | 809 | 798 | 808 | 272,000 | 1,616 |
| 2004-02-19 | 816 | 821 | 804 | 810 | 279,000 | 1,620 |
| 2004-02-18 | 830 | 855 | 810 | 811 | 758,000 | 1,622 |
| 2004-02-17 | 790 | 829 | 787 | 824 | 981,000 | 1,648 |
| 2004-02-16 | 775 | 783 | 772 | 781 | 133,000 | 1,562 |
| 2004-02-13 | 775 | 781 | 769 | 781 | 155,000 | 1,562 |
| 2004-02-12 | 781 | 790 | 775 | 779 | 223,000 | 1,558 |
| 2004-02-10 | 785 | 785 | 772 | 780 | 210,000 | 1,560 |
| 2004-02-09 | 800 | 800 | 769 | 769 | 263,000 | 1,538 |
| 2004-02-06 | 778 | 791 | 771 | 787 | 209,000 | 1,574 |
| 2004-02-05 | 754 | 783 | 750 | 765 | 324,000 | 1,530 |
| 2004-02-04 | 800 | 801 | 754 | 763 | 492,000 | 1,526 |
| 2004-02-03 | 811 | 814 | 791 | 799 | 359,000 | 1,598 |
| 2004-02-02 | 790 | 807 | 790 | 803 | 276,000 | 1,606 |
| 2004-01-30 | 791 | 816 | 791 | 793 | 298,000 | 1,586 |
| 2004-01-29 | 805 | 812 | 790 | 794 | 544,000 | 1,588 |
| 2004-01-28 | 830 | 830 | 813 | 821 | 415,000 | 1,642 |
| 2004-01-27 | 835 | 851 | 832 | 838 | 360,000 | 1,676 |
| 2004-01-26 | 849 | 860 | 831 | 835 | 388,000 | 1,670 |
| 2004-01-23 | 839 | 853 | 831 | 853 | 407,000 | 1,706 |
| 2004-01-22 | 842 | 854 | 835 | 839 | 351,000 | 1,678 |
| 2004-01-21 | 850 | 855 | 830 | 840 | 720,000 | 1,680 |
| 2004-01-20 | 861 | 870 | 846 | 851 | 788,000 | 1,702 |
| 2004-01-19 | 889 | 890 | 859 | 864 | 944,000 | 1,728 |
| 2004-01-16 | 861 | 895 | 855 | 873 | 3,129,000 | 1,746 |
| 2004-01-15 | 831 | 866 | 831 | 841 | 1,217,000 | 1,682 |
| 2004-01-14 | 815 | 843 | 815 | 830 | 754,000 | 1,660 |
| 2004-01-13 | 861 | 868 | 826 | 835 | 1,297,000 | 1,670 |
| 2004-01-09 | 848 | 906 | 834 | 841 | 6,383,000 | 1,682 |
| 2004-01-08 | 718 | 818 | 712 | 818 | 1,873,000 | 1,636 |
| 2004-01-07 | 720 | 726 | 715 | 718 | 233,000 | 1,436 |
| 2004-01-06 | 744 | 747 | 725 | 727 | 400,000 | 1,454 |
| 2004-01-05 | 741 | 751 | 735 | 737 | 215,000 | 1,474 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
