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