6951 日本電子(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 715 | 719 | 715 | 717 | 135,000 | 1,434 |
| 2006-12-28 | 715 | 722 | 712 | 717 | 311,000 | 1,434 |
| 2006-12-27 | 715 | 719 | 711 | 714 | 173,000 | 1,428 |
| 2006-12-26 | 704 | 712 | 703 | 711 | 218,000 | 1,422 |
| 2006-12-25 | 714 | 715 | 701 | 705 | 322,000 | 1,410 |
| 2006-12-22 | 717 | 718 | 710 | 716 | 339,000 | 1,432 |
| 2006-12-21 | 728 | 728 | 717 | 719 | 294,000 | 1,438 |
| 2006-12-20 | 718 | 725 | 713 | 723 | 285,000 | 1,446 |
| 2006-12-19 | 734 | 734 | 715 | 718 | 358,000 | 1,436 |
| 2006-12-18 | 730 | 735 | 723 | 734 | 496,000 | 1,468 |
| 2006-12-15 | 721 | 727 | 721 | 723 | 305,000 | 1,446 |
| 2006-12-14 | 716 | 718 | 712 | 717 | 202,000 | 1,434 |
| 2006-12-13 | 708 | 716 | 706 | 716 | 271,000 | 1,432 |
| 2006-12-12 | 720 | 720 | 706 | 712 | 227,000 | 1,424 |
| 2006-12-11 | 715 | 720 | 710 | 715 | 270,000 | 1,430 |
| 2006-12-08 | 713 | 722 | 708 | 710 | 576,000 | 1,420 |
| 2006-12-07 | 705 | 710 | 693 | 702 | 396,000 | 1,404 |
| 2006-12-06 | 692 | 705 | 691 | 703 | 497,000 | 1,406 |
| 2006-12-05 | 692 | 696 | 681 | 682 | 284,000 | 1,364 |
| 2006-12-04 | 680 | 700 | 680 | 692 | 334,000 | 1,384 |
| 2006-12-01 | 680 | 684 | 676 | 679 | 347,000 | 1,358 |
| 2006-11-30 | 684 | 684 | 672 | 677 | 459,000 | 1,354 |
| 2006-11-29 | 670 | 673 | 662 | 673 | 390,000 | 1,346 |
| 2006-11-28 | 664 | 666 | 655 | 664 | 220,000 | 1,328 |
| 2006-11-27 | 651 | 672 | 645 | 668 | 409,000 | 1,336 |
| 2006-11-24 | 670 | 671 | 664 | 666 | 252,000 | 1,332 |
| 2006-11-22 | 661 | 677 | 656 | 675 | 406,000 | 1,350 |
| 2006-11-21 | 656 | 668 | 656 | 657 | 287,000 | 1,314 |
| 2006-11-20 | 675 | 678 | 661 | 661 | 365,000 | 1,322 |
| 2006-11-17 | 681 | 688 | 675 | 676 | 254,000 | 1,352 |
| 2006-11-16 | 695 | 703 | 680 | 680 | 457,000 | 1,360 |
| 2006-11-15 | 711 | 713 | 694 | 696 | 380,000 | 1,392 |
| 2006-11-14 | 689 | 707 | 686 | 702 | 510,000 | 1,404 |
| 2006-11-13 | 707 | 707 | 677 | 683 | 707,000 | 1,366 |
| 2006-11-10 | 716 | 722 | 707 | 708 | 492,000 | 1,416 |
| 2006-11-09 | 720 | 725 | 711 | 714 | 249,000 | 1,428 |
| 2006-11-08 | 739 | 742 | 725 | 729 | 303,000 | 1,458 |
| 2006-11-07 | 745 | 745 | 733 | 735 | 284,000 | 1,470 |
| 2006-11-06 | 755 | 758 | 732 | 737 | 882,000 | 1,474 |
| 2006-11-02 | 749 | 760 | 747 | 760 | 436,000 | 1,520 |
| 2006-11-01 | 754 | 757 | 742 | 747 | 321,000 | 1,494 |
| 2006-10-31 | 735 | 772 | 731 | 764 | 632,000 | 1,528 |
| 2006-10-30 | 745 | 749 | 735 | 735 | 449,000 | 1,470 |
| 2006-10-27 | 758 | 761 | 750 | 752 | 302,000 | 1,504 |
| 2006-10-26 | 754 | 756 | 750 | 755 | 239,000 | 1,510 |
| 2006-10-25 | 758 | 758 | 743 | 749 | 354,000 | 1,498 |
| 2006-10-24 | 760 | 761 | 754 | 756 | 308,000 | 1,512 |
| 2006-10-23 | 754 | 758 | 747 | 753 | 313,000 | 1,506 |
| 2006-10-20 | 738 | 762 | 736 | 754 | 602,000 | 1,508 |
| 2006-10-19 | 742 | 742 | 732 | 736 | 256,000 | 1,472 |
| 2006-10-18 | 724 | 733 | 722 | 732 | 215,000 | 1,464 |
| 2006-10-17 | 735 | 736 | 730 | 733 | 152,000 | 1,466 |
| 2006-10-16 | 729 | 737 | 726 | 736 | 240,000 | 1,472 |
| 2006-10-13 | 718 | 723 | 717 | 723 | 222,000 | 1,446 |
| 2006-10-12 | 703 | 717 | 702 | 714 | 193,000 | 1,428 |
| 2006-10-11 | 730 | 733 | 705 | 708 | 271,000 | 1,416 |
| 2006-10-10 | 737 | 742 | 730 | 732 | 194,000 | 1,464 |
| 2006-10-06 | 750 | 757 | 741 | 744 | 136,000 | 1,488 |
| 2006-10-05 | 748 | 750 | 743 | 750 | 162,000 | 1,500 |
| 2006-10-04 | 758 | 761 | 741 | 743 | 243,000 | 1,486 |
| 2006-10-03 | 758 | 758 | 746 | 755 | 142,000 | 1,510 |
| 2006-10-02 | 754 | 756 | 748 | 751 | 170,000 | 1,502 |
| 2006-09-29 | 757 | 757 | 752 | 753 | 130,000 | 1,506 |
| 2006-09-28 | 757 | 757 | 751 | 753 | 120,000 | 1,506 |
| 2006-09-27 | 741 | 755 | 741 | 755 | 165,000 | 1,510 |
| 2006-09-26 | 751 | 751 | 735 | 739 | 93,000 | 1,478 |
| 2006-09-25 | 740 | 750 | 739 | 750 | 157,000 | 1,500 |
| 2006-09-22 | 741 | 742 | 736 | 737 | 209,000 | 1,474 |
| 2006-09-21 | 747 | 749 | 739 | 748 | 156,000 | 1,496 |
| 2006-09-20 | 752 | 752 | 736 | 740 | 201,000 | 1,480 |
| 2006-09-19 | 745 | 762 | 745 | 751 | 142,000 | 1,502 |
| 2006-09-15 | 752 | 753 | 740 | 746 | 274,000 | 1,492 |
| 2006-09-14 | 760 | 765 | 752 | 755 | 205,000 | 1,510 |
| 2006-09-13 | 766 | 770 | 758 | 758 | 204,000 | 1,516 |
| 2006-09-12 | 777 | 782 | 753 | 756 | 354,000 | 1,512 |
| 2006-09-11 | 791 | 799 | 773 | 773 | 195,000 | 1,546 |
| 2006-09-08 | 784 | 794 | 779 | 787 | 273,000 | 1,574 |
| 2006-09-07 | 791 | 798 | 791 | 791 | 304,000 | 1,582 |
| 2006-09-06 | 796 | 803 | 789 | 800 | 462,000 | 1,600 |
| 2006-09-05 | 794 | 798 | 789 | 796 | 277,000 | 1,592 |
| 2006-09-04 | 780 | 795 | 779 | 792 | 368,000 | 1,584 |
| 2006-09-01 | 777 | 782 | 770 | 772 | 175,000 | 1,544 |
| 2006-08-31 | 779 | 787 | 775 | 777 | 263,000 | 1,554 |
| 2006-08-30 | 760 | 779 | 760 | 779 | 232,000 | 1,558 |
| 2006-08-29 | 770 | 770 | 758 | 761 | 241,000 | 1,522 |
| 2006-08-28 | 761 | 768 | 754 | 756 | 312,000 | 1,512 |
| 2006-08-25 | 783 | 785 | 764 | 767 | 433,000 | 1,534 |
| 2006-08-24 | 788 | 789 | 779 | 783 | 121,000 | 1,566 |
| 2006-08-23 | 788 | 794 | 784 | 790 | 228,000 | 1,580 |
| 2006-08-22 | 783 | 795 | 782 | 789 | 236,000 | 1,578 |
| 2006-08-21 | 798 | 800 | 784 | 787 | 361,000 | 1,574 |
| 2006-08-18 | 795 | 803 | 794 | 802 | 263,000 | 1,604 |
| 2006-08-17 | 810 | 816 | 801 | 802 | 658,000 | 1,604 |
| 2006-08-16 | 793 | 811 | 786 | 804 | 1,121,000 | 1,608 |
| 2006-08-15 | 790 | 792 | 781 | 783 | 350,000 | 1,566 |
| 2006-08-14 | 769 | 800 | 769 | 790 | 748,000 | 1,580 |
| 2006-08-11 | 784 | 816 | 771 | 781 | 2,347,000 | 1,562 |
| 2006-08-10 | 742 | 788 | 742 | 788 | 1,356,000 | 1,576 |
| 2006-08-09 | 735 | 738 | 725 | 738 | 225,000 | 1,476 |
| 2006-08-08 | 726 | 737 | 726 | 734 | 106,000 | 1,468 |
| 2006-08-07 | 748 | 748 | 723 | 723 | 245,000 | 1,446 |
| 2006-08-04 | 740 | 749 | 737 | 746 | 313,000 | 1,492 |
| 2006-08-03 | 740 | 740 | 733 | 736 | 238,000 | 1,472 |
| 2006-08-02 | 726 | 734 | 723 | 732 | 288,000 | 1,464 |
| 2006-08-01 | 735 | 745 | 732 | 736 | 268,000 | 1,472 |
| 2006-07-31 | 749 | 750 | 741 | 745 | 262,000 | 1,490 |
| 2006-07-28 | 719 | 745 | 713 | 739 | 421,000 | 1,478 |
| 2006-07-27 | 702 | 716 | 702 | 716 | 228,000 | 1,432 |
| 2006-07-26 | 710 | 717 | 700 | 701 | 103,000 | 1,402 |
| 2006-07-25 | 720 | 722 | 709 | 710 | 138,000 | 1,420 |
| 2006-07-24 | 706 | 708 | 695 | 701 | 215,000 | 1,402 |
| 2006-07-21 | 713 | 724 | 708 | 711 | 270,000 | 1,422 |
| 2006-07-20 | 717 | 730 | 717 | 727 | 223,000 | 1,454 |
| 2006-07-19 | 714 | 714 | 694 | 700 | 386,000 | 1,400 |
| 2006-07-18 | 724 | 726 | 701 | 704 | 511,000 | 1,408 |
| 2006-07-14 | 740 | 749 | 732 | 732 | 343,000 | 1,464 |
| 2006-07-13 | 746 | 756 | 742 | 743 | 259,000 | 1,486 |
| 2006-07-12 | 772 | 772 | 750 | 760 | 411,000 | 1,520 |
| 2006-07-11 | 774 | 777 | 765 | 769 | 297,000 | 1,538 |
| 2006-07-10 | 771 | 778 | 759 | 775 | 459,000 | 1,550 |
| 2006-07-07 | 788 | 788 | 775 | 779 | 286,000 | 1,558 |
| 2006-07-06 | 788 | 788 | 775 | 778 | 426,000 | 1,556 |
| 2006-07-05 | 785 | 805 | 780 | 788 | 1,504,000 | 1,576 |
| 2006-07-04 | 777 | 787 | 774 | 787 | 661,000 | 1,574 |
| 2006-07-03 | 775 | 778 | 768 | 769 | 326,000 | 1,538 |
| 2006-06-30 | 779 | 785 | 767 | 773 | 573,000 | 1,546 |
| 2006-06-29 | 746 | 774 | 743 | 774 | 796,000 | 1,548 |
| 2006-06-28 | 749 | 750 | 742 | 744 | 261,000 | 1,488 |
| 2006-06-27 | 760 | 763 | 748 | 757 | 382,000 | 1,514 |
| 2006-06-26 | 757 | 767 | 757 | 763 | 250,000 | 1,526 |
| 2006-06-23 | 764 | 769 | 762 | 767 | 296,000 | 1,534 |
| 2006-06-22 | 761 | 774 | 761 | 773 | 409,000 | 1,546 |
| 2006-06-21 | 768 | 773 | 753 | 758 | 327,000 | 1,516 |
| 2006-06-20 | 766 | 777 | 762 | 765 | 483,000 | 1,530 |
| 2006-06-19 | 768 | 771 | 763 | 769 | 348,000 | 1,538 |
| 2006-06-16 | 768 | 774 | 755 | 759 | 647,000 | 1,518 |
| 2006-06-15 | 736 | 741 | 730 | 738 | 411,000 | 1,476 |
| 2006-06-14 | 703 | 734 | 703 | 716 | 417,000 | 1,432 |
| 2006-06-13 | 726 | 732 | 721 | 721 | 343,000 | 1,442 |
| 2006-06-12 | 722 | 744 | 715 | 734 | 413,000 | 1,468 |
| 2006-06-09 | 711 | 730 | 697 | 726 | 936,000 | 1,452 |
| 2006-06-08 | 703 | 705 | 686 | 691 | 581,000 | 1,382 |
| 2006-06-07 | 742 | 751 | 715 | 715 | 442,000 | 1,430 |
| 2006-06-06 | 737 | 765 | 736 | 752 | 452,000 | 1,504 |
| 2006-06-05 | 761 | 765 | 742 | 755 | 315,000 | 1,510 |
| 2006-06-02 | 754 | 761 | 725 | 751 | 989,000 | 1,502 |
| 2006-06-01 | 766 | 773 | 746 | 746 | 600,000 | 1,492 |
| 2006-05-31 | 769 | 773 | 759 | 766 | 659,000 | 1,532 |
| 2006-05-30 | 784 | 784 | 774 | 780 | 495,000 | 1,560 |
| 2006-05-29 | 781 | 795 | 780 | 783 | 678,000 | 1,566 |
| 2006-05-26 | 783 | 792 | 775 | 778 | 655,000 | 1,556 |
| 2006-05-25 | 771 | 793 | 769 | 782 | 758,000 | 1,564 |
| 2006-05-24 | 776 | 780 | 747 | 769 | 1,070,000 | 1,538 |
| 2006-05-23 | 787 | 793 | 775 | 786 | 1,065,000 | 1,572 |
| 2006-05-22 | 780 | 810 | 777 | 778 | 1,039,000 | 1,556 |
| 2006-05-19 | 762 | 778 | 762 | 775 | 884,000 | 1,550 |
| 2006-05-18 | 763 | 780 | 763 | 774 | 809,000 | 1,548 |
| 2006-05-17 | 785 | 799 | 764 | 788 | 801,000 | 1,576 |
| 2006-05-16 | 788 | 815 | 777 | 777 | 2,260,000 | 1,554 |
| 2006-05-15 | 779 | 793 | 770 | 787 | 2,124,000 | 1,574 |
| 2006-05-12 | 711 | 822 | 698 | 789 | 4,102,000 | 1,578 |
| 2006-05-11 | 723 | 730 | 716 | 722 | 486,000 | 1,444 |
| 2006-05-10 | 728 | 736 | 720 | 723 | 620,000 | 1,446 |
| 2006-05-09 | 735 | 740 | 729 | 731 | 881,000 | 1,462 |
| 2006-05-08 | 721 | 737 | 712 | 732 | 1,170,000 | 1,464 |
| 2006-05-02 | 699 | 721 | 697 | 716 | 1,091,000 | 1,432 |
| 2006-05-01 | 705 | 713 | 702 | 707 | 439,000 | 1,414 |
| 2006-04-28 | 713 | 716 | 701 | 707 | 943,000 | 1,414 |
| 2006-04-27 | 700 | 716 | 699 | 715 | 1,439,000 | 1,430 |
| 2006-04-26 | 687 | 706 | 684 | 697 | 1,146,000 | 1,394 |
| 2006-04-25 | 681 | 690 | 681 | 683 | 326,000 | 1,366 |
| 2006-04-24 | 684 | 702 | 661 | 689 | 1,479,000 | 1,378 |
| 2006-04-21 | 685 | 692 | 679 | 686 | 457,000 | 1,372 |
| 2006-04-20 | 690 | 693 | 681 | 682 | 514,000 | 1,364 |
| 2006-04-19 | 688 | 695 | 683 | 688 | 1,273,000 | 1,376 |
| 2006-04-18 | 672 | 683 | 669 | 679 | 704,000 | 1,358 |
| 2006-04-17 | 660 | 685 | 660 | 677 | 2,104,000 | 1,354 |
| 2006-04-14 | 652 | 656 | 649 | 655 | 391,000 | 1,310 |
| 2006-04-13 | 651 | 654 | 647 | 647 | 194,000 | 1,294 |
| 2006-04-12 | 656 | 656 | 650 | 650 | 282,000 | 1,300 |
| 2006-04-11 | 655 | 658 | 650 | 654 | 217,000 | 1,308 |
| 2006-04-10 | 656 | 657 | 651 | 654 | 237,000 | 1,308 |
| 2006-04-07 | 649 | 656 | 648 | 656 | 317,000 | 1,312 |
| 2006-04-06 | 646 | 653 | 646 | 649 | 225,000 | 1,298 |
| 2006-04-05 | 656 | 657 | 647 | 649 | 218,000 | 1,298 |
| 2006-04-04 | 660 | 662 | 656 | 658 | 219,000 | 1,316 |
| 2006-04-03 | 657 | 660 | 653 | 659 | 253,000 | 1,318 |
| 2006-03-31 | 659 | 661 | 655 | 657 | 272,000 | 1,314 |
| 2006-03-30 | 655 | 660 | 652 | 656 | 420,000 | 1,312 |
| 2006-03-29 | 640 | 649 | 637 | 643 | 198,000 | 1,286 |
| 2006-03-28 | 646 | 646 | 640 | 643 | 113,000 | 1,286 |
| 2006-03-27 | 646 | 650 | 645 | 648 | 159,000 | 1,296 |
| 2006-03-24 | 641 | 646 | 638 | 644 | 157,000 | 1,288 |
| 2006-03-23 | 643 | 648 | 641 | 642 | 160,000 | 1,284 |
| 2006-03-22 | 640 | 646 | 639 | 646 | 194,000 | 1,292 |
| 2006-03-20 | 631 | 645 | 631 | 641 | 180,000 | 1,282 |
| 2006-03-17 | 630 | 637 | 628 | 637 | 197,000 | 1,274 |
| 2006-03-16 | 647 | 647 | 630 | 634 | 273,000 | 1,268 |
| 2006-03-15 | 635 | 644 | 633 | 640 | 408,000 | 1,280 |
| 2006-03-14 | 629 | 634 | 614 | 633 | 275,000 | 1,266 |
| 2006-03-13 | 623 | 628 | 621 | 624 | 223,000 | 1,248 |
| 2006-03-10 | 619 | 628 | 615 | 619 | 316,000 | 1,238 |
| 2006-03-09 | 602 | 620 | 602 | 620 | 164,000 | 1,240 |
| 2006-03-08 | 605 | 605 | 600 | 601 | 160,000 | 1,202 |
| 2006-03-07 | 617 | 617 | 603 | 606 | 137,000 | 1,212 |
| 2006-03-06 | 605 | 610 | 600 | 607 | 109,000 | 1,214 |
| 2006-03-03 | 606 | 611 | 602 | 604 | 217,000 | 1,208 |
| 2006-03-02 | 620 | 627 | 607 | 607 | 131,000 | 1,214 |
| 2006-03-01 | 616 | 619 | 612 | 615 | 217,000 | 1,230 |
| 2006-02-28 | 630 | 630 | 612 | 614 | 329,000 | 1,228 |
| 2006-02-27 | 615 | 630 | 615 | 630 | 308,000 | 1,260 |
| 2006-02-24 | 615 | 618 | 608 | 614 | 467,000 | 1,228 |
| 2006-02-23 | 610 | 624 | 610 | 620 | 330,000 | 1,240 |
| 2006-02-22 | 614 | 620 | 608 | 612 | 390,000 | 1,224 |
| 2006-02-21 | 608 | 613 | 602 | 605 | 700,000 | 1,210 |
| 2006-02-20 | 608 | 628 | 606 | 612 | 639,000 | 1,224 |
| 2006-02-17 | 643 | 660 | 627 | 628 | 520,000 | 1,256 |
| 2006-02-16 | 640 | 658 | 638 | 644 | 227,000 | 1,288 |
| 2006-02-15 | 658 | 663 | 643 | 649 | 233,000 | 1,298 |
| 2006-02-14 | 642 | 655 | 633 | 652 | 403,000 | 1,304 |
| 2006-02-13 | 672 | 687 | 651 | 652 | 407,000 | 1,304 |
| 2006-02-10 | 683 | 694 | 664 | 672 | 979,000 | 1,344 |
| 2006-02-09 | 684 | 688 | 674 | 683 | 632,000 | 1,366 |
| 2006-02-08 | 685 | 686 | 664 | 664 | 383,000 | 1,328 |
| 2006-02-07 | 670 | 688 | 668 | 688 | 914,000 | 1,376 |
| 2006-02-06 | 661 | 664 | 657 | 660 | 212,000 | 1,320 |
| 2006-02-03 | 653 | 659 | 652 | 656 | 168,000 | 1,312 |
| 2006-02-02 | 654 | 664 | 654 | 659 | 230,000 | 1,318 |
| 2006-02-01 | 665 | 667 | 657 | 657 | 304,000 | 1,314 |
| 2006-01-31 | 660 | 666 | 658 | 664 | 249,000 | 1,328 |
| 2006-01-30 | 670 | 675 | 660 | 660 | 359,000 | 1,320 |
| 2006-01-27 | 655 | 667 | 653 | 663 | 435,000 | 1,326 |
| 2006-01-26 | 649 | 650 | 643 | 648 | 173,000 | 1,296 |
| 2006-01-25 | 645 | 648 | 639 | 642 | 224,000 | 1,284 |
| 2006-01-24 | 640 | 649 | 640 | 643 | 313,000 | 1,286 |
| 2006-01-23 | 623 | 652 | 620 | 636 | 706,000 | 1,272 |
| 2006-01-20 | 660 | 660 | 631 | 634 | 401,000 | 1,268 |
| 2006-01-19 | 619 | 651 | 612 | 650 | 491,000 | 1,300 |
| 2006-01-18 | 655 | 665 | 600 | 636 | 1,173,000 | 1,272 |
| 2006-01-17 | 681 | 688 | 651 | 652 | 600,000 | 1,304 |
| 2006-01-16 | 696 | 697 | 687 | 692 | 558,000 | 1,384 |
| 2006-01-13 | 688 | 696 | 685 | 693 | 432,000 | 1,386 |
| 2006-01-12 | 686 | 693 | 682 | 688 | 526,000 | 1,376 |
| 2006-01-11 | 691 | 697 | 676 | 683 | 584,000 | 1,366 |
| 2006-01-10 | 696 | 707 | 693 | 699 | 1,305,000 | 1,398 |
| 2006-01-06 | 688 | 693 | 681 | 688 | 845,000 | 1,376 |
| 2006-01-05 | 670 | 686 | 664 | 684 | 924,000 | 1,368 |
| 2006-01-04 | 675 | 678 | 668 | 669 | 365,000 | 1,338 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
