6951 日本電子(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 486 | 487 | 477 | 477 | 191,000 | 954 |
| 2007-12-27 | 491 | 491 | 483 | 490 | 300,000 | 980 |
| 2007-12-26 | 468 | 482 | 468 | 482 | 254,000 | 964 |
| 2007-12-25 | 469 | 478 | 461 | 461 | 265,000 | 922 |
| 2007-12-21 | 461 | 464 | 452 | 464 | 389,000 | 928 |
| 2007-12-20 | 469 | 472 | 455 | 457 | 452,000 | 914 |
| 2007-12-19 | 476 | 481 | 468 | 468 | 387,000 | 936 |
| 2007-12-18 | 478 | 487 | 474 | 481 | 395,000 | 962 |
| 2007-12-17 | 496 | 498 | 487 | 488 | 389,000 | 976 |
| 2007-12-14 | 507 | 508 | 491 | 496 | 548,000 | 992 |
| 2007-12-13 | 509 | 513 | 506 | 506 | 469,000 | 1,012 |
| 2007-12-12 | 500 | 507 | 495 | 506 | 332,000 | 1,012 |
| 2007-12-11 | 507 | 513 | 503 | 506 | 386,000 | 1,012 |
| 2007-12-10 | 507 | 514 | 506 | 507 | 362,000 | 1,014 |
| 2007-12-07 | 506 | 513 | 506 | 506 | 472,000 | 1,012 |
| 2007-12-06 | 503 | 504 | 493 | 504 | 273,000 | 1,008 |
| 2007-12-05 | 495 | 500 | 488 | 499 | 285,000 | 998 |
| 2007-12-04 | 505 | 505 | 493 | 494 | 373,000 | 988 |
| 2007-12-03 | 499 | 508 | 499 | 505 | 348,000 | 1,010 |
| 2007-11-30 | 492 | 503 | 491 | 501 | 587,000 | 1,002 |
| 2007-11-29 | 491 | 498 | 491 | 494 | 390,000 | 988 |
| 2007-11-28 | 484 | 490 | 478 | 486 | 338,000 | 972 |
| 2007-11-27 | 474 | 488 | 467 | 484 | 354,000 | 968 |
| 2007-11-26 | 471 | 488 | 471 | 476 | 431,000 | 952 |
| 2007-11-22 | 465 | 473 | 455 | 467 | 552,000 | 934 |
| 2007-11-21 | 469 | 479 | 464 | 470 | 718,000 | 940 |
| 2007-11-20 | 426 | 479 | 426 | 479 | 1,497,000 | 958 |
| 2007-11-19 | 440 | 448 | 428 | 430 | 515,000 | 860 |
| 2007-11-16 | 445 | 445 | 434 | 437 | 421,000 | 874 |
| 2007-11-15 | 450 | 452 | 444 | 446 | 571,000 | 892 |
| 2007-11-14 | 447 | 454 | 442 | 445 | 505,000 | 890 |
| 2007-11-13 | 430 | 437 | 427 | 434 | 671,000 | 868 |
| 2007-11-12 | 440 | 441 | 428 | 434 | 685,000 | 868 |
| 2007-11-09 | 454 | 465 | 450 | 453 | 501,000 | 906 |
| 2007-11-08 | 460 | 460 | 437 | 452 | 747,000 | 904 |
| 2007-11-07 | 478 | 479 | 462 | 463 | 549,000 | 926 |
| 2007-11-06 | 470 | 481 | 469 | 472 | 662,000 | 944 |
| 2007-11-05 | 496 | 496 | 474 | 480 | 580,000 | 960 |
| 2007-11-02 | 493 | 500 | 490 | 496 | 296,000 | 992 |
| 2007-11-01 | 505 | 510 | 498 | 501 | 353,000 | 1,002 |
| 2007-10-31 | 485 | 498 | 480 | 498 | 435,000 | 996 |
| 2007-10-30 | 496 | 498 | 480 | 486 | 557,000 | 972 |
| 2007-10-29 | 487 | 499 | 487 | 495 | 365,000 | 990 |
| 2007-10-26 | 503 | 506 | 482 | 483 | 1,047,000 | 966 |
| 2007-10-25 | 511 | 511 | 498 | 504 | 685,000 | 1,008 |
| 2007-10-24 | 503 | 512 | 501 | 504 | 835,000 | 1,008 |
| 2007-10-23 | 498 | 505 | 489 | 501 | 797,000 | 1,002 |
| 2007-10-22 | 480 | 497 | 476 | 497 | 1,572,000 | 994 |
| 2007-10-19 | 474 | 516 | 474 | 504 | 4,283,000 | 1,008 |
| 2007-10-18 | 436 | 449 | 435 | 444 | 760,000 | 888 |
| 2007-10-17 | 448 | 451 | 435 | 440 | 659,000 | 880 |
| 2007-10-16 | 458 | 464 | 451 | 453 | 400,000 | 906 |
| 2007-10-15 | 465 | 470 | 456 | 461 | 356,000 | 922 |
| 2007-10-12 | 468 | 472 | 461 | 462 | 408,000 | 924 |
| 2007-10-11 | 464 | 478 | 456 | 473 | 888,000 | 946 |
| 2007-10-10 | 478 | 478 | 465 | 469 | 1,161,000 | 938 |
| 2007-10-09 | 438 | 459 | 435 | 458 | 1,228,000 | 916 |
| 2007-10-05 | 424 | 432 | 421 | 423 | 2,348,000 | 846 |
| 2007-10-04 | 422 | 423 | 414 | 419 | 998,000 | 838 |
| 2007-10-03 | 422 | 425 | 420 | 424 | 688,000 | 848 |
| 2007-10-02 | 425 | 429 | 420 | 423 | 569,000 | 846 |
| 2007-10-01 | 436 | 440 | 418 | 419 | 637,000 | 838 |
| 2007-09-28 | 448 | 449 | 436 | 436 | 491,000 | 872 |
| 2007-09-27 | 434 | 438 | 432 | 433 | 723,000 | 866 |
| 2007-09-26 | 435 | 436 | 421 | 429 | 967,000 | 858 |
| 2007-09-25 | 441 | 446 | 435 | 438 | 376,000 | 876 |
| 2007-09-21 | 457 | 464 | 447 | 451 | 441,000 | 902 |
| 2007-09-20 | 460 | 469 | 450 | 456 | 565,000 | 912 |
| 2007-09-19 | 455 | 467 | 450 | 463 | 356,000 | 926 |
| 2007-09-18 | 462 | 464 | 447 | 450 | 463,000 | 900 |
| 2007-09-14 | 469 | 475 | 463 | 465 | 505,000 | 930 |
| 2007-09-13 | 471 | 475 | 467 | 467 | 228,000 | 934 |
| 2007-09-12 | 488 | 488 | 471 | 472 | 609,000 | 944 |
| 2007-09-11 | 472 | 481 | 467 | 475 | 505,000 | 950 |
| 2007-09-10 | 474 | 479 | 467 | 472 | 351,000 | 944 |
| 2007-09-07 | 480 | 491 | 475 | 482 | 477,000 | 964 |
| 2007-09-06 | 484 | 485 | 469 | 481 | 896,000 | 962 |
| 2007-09-05 | 519 | 519 | 486 | 489 | 974,000 | 978 |
| 2007-09-04 | 511 | 519 | 507 | 512 | 273,000 | 1,024 |
| 2007-09-03 | 520 | 521 | 503 | 509 | 614,000 | 1,018 |
| 2007-08-31 | 503 | 516 | 501 | 516 | 506,000 | 1,032 |
| 2007-08-30 | 503 | 507 | 491 | 498 | 538,000 | 996 |
| 2007-08-29 | 500 | 502 | 494 | 498 | 413,000 | 996 |
| 2007-08-28 | 503 | 510 | 503 | 508 | 318,000 | 1,016 |
| 2007-08-27 | 521 | 523 | 503 | 506 | 660,000 | 1,012 |
| 2007-08-24 | 515 | 522 | 511 | 518 | 712,000 | 1,036 |
| 2007-08-23 | 520 | 524 | 506 | 514 | 832,000 | 1,028 |
| 2007-08-22 | 506 | 520 | 493 | 513 | 706,000 | 1,026 |
| 2007-08-21 | 492 | 525 | 492 | 510 | 748,000 | 1,020 |
| 2007-08-20 | 509 | 509 | 488 | 492 | 1,682,000 | 984 |
| 2007-08-17 | 520 | 524 | 466 | 466 | 2,496,000 | 932 |
| 2007-08-16 | 551 | 551 | 505 | 517 | 2,367,000 | 1,034 |
| 2007-08-15 | 582 | 585 | 539 | 550 | 2,820,000 | 1,100 |
| 2007-08-14 | 642 | 646 | 599 | 602 | 1,871,000 | 1,204 |
| 2007-08-13 | 643 | 661 | 637 | 639 | 1,321,000 | 1,278 |
| 2007-08-10 | 715 | 726 | 634 | 659 | 1,357,000 | 1,318 |
| 2007-08-09 | 757 | 757 | 720 | 734 | 1,239,000 | 1,468 |
| 2007-08-08 | 759 | 759 | 750 | 756 | 344,000 | 1,512 |
| 2007-08-07 | 758 | 763 | 750 | 759 | 219,000 | 1,518 |
| 2007-08-06 | 751 | 761 | 746 | 760 | 207,000 | 1,520 |
| 2007-08-03 | 764 | 765 | 754 | 758 | 176,000 | 1,516 |
| 2007-08-02 | 755 | 766 | 752 | 764 | 302,000 | 1,528 |
| 2007-08-01 | 774 | 777 | 759 | 762 | 285,000 | 1,524 |
| 2007-07-31 | 769 | 781 | 768 | 781 | 221,000 | 1,562 |
| 2007-07-30 | 762 | 771 | 760 | 768 | 218,000 | 1,536 |
| 2007-07-27 | 760 | 774 | 756 | 772 | 225,000 | 1,544 |
| 2007-07-26 | 786 | 786 | 780 | 785 | 303,000 | 1,570 |
| 2007-07-25 | 775 | 782 | 775 | 782 | 148,000 | 1,564 |
| 2007-07-24 | 775 | 787 | 774 | 786 | 211,000 | 1,572 |
| 2007-07-23 | 783 | 785 | 772 | 773 | 196,000 | 1,546 |
| 2007-07-20 | 793 | 796 | 788 | 789 | 202,000 | 1,578 |
| 2007-07-19 | 804 | 807 | 786 | 792 | 336,000 | 1,584 |
| 2007-07-18 | 803 | 807 | 796 | 802 | 259,000 | 1,604 |
| 2007-07-17 | 812 | 812 | 802 | 806 | 196,000 | 1,612 |
| 2007-07-13 | 822 | 823 | 813 | 817 | 284,000 | 1,634 |
| 2007-07-12 | 820 | 831 | 815 | 818 | 398,000 | 1,636 |
| 2007-07-11 | 816 | 820 | 812 | 819 | 256,000 | 1,638 |
| 2007-07-10 | 823 | 830 | 823 | 825 | 187,000 | 1,650 |
| 2007-07-09 | 830 | 834 | 826 | 827 | 197,000 | 1,654 |
| 2007-07-06 | 837 | 837 | 824 | 830 | 229,000 | 1,660 |
| 2007-07-05 | 833 | 844 | 832 | 838 | 294,000 | 1,676 |
| 2007-07-04 | 834 | 838 | 830 | 835 | 192,000 | 1,670 |
| 2007-07-03 | 840 | 842 | 832 | 832 | 297,000 | 1,664 |
| 2007-07-02 | 826 | 845 | 823 | 841 | 683,000 | 1,682 |
| 2007-06-29 | 818 | 818 | 810 | 816 | 151,000 | 1,632 |
| 2007-06-28 | 810 | 813 | 807 | 812 | 205,000 | 1,624 |
| 2007-06-27 | 813 | 814 | 804 | 804 | 181,000 | 1,608 |
| 2007-06-26 | 823 | 823 | 815 | 816 | 182,000 | 1,632 |
| 2007-06-25 | 824 | 833 | 817 | 820 | 261,000 | 1,640 |
| 2007-06-22 | 828 | 828 | 821 | 824 | 178,000 | 1,648 |
| 2007-06-21 | 830 | 836 | 825 | 831 | 283,000 | 1,662 |
| 2007-06-20 | 835 | 842 | 831 | 833 | 181,000 | 1,666 |
| 2007-06-19 | 838 | 838 | 830 | 833 | 179,000 | 1,666 |
| 2007-06-18 | 843 | 845 | 836 | 839 | 292,000 | 1,678 |
| 2007-06-15 | 825 | 841 | 823 | 839 | 509,000 | 1,678 |
| 2007-06-14 | 820 | 823 | 815 | 823 | 270,000 | 1,646 |
| 2007-06-13 | 810 | 811 | 800 | 808 | 460,000 | 1,616 |
| 2007-06-12 | 823 | 823 | 817 | 819 | 302,000 | 1,638 |
| 2007-06-11 | 821 | 828 | 814 | 818 | 418,000 | 1,636 |
| 2007-06-08 | 823 | 824 | 813 | 820 | 532,000 | 1,640 |
| 2007-06-07 | 818 | 825 | 812 | 822 | 353,000 | 1,644 |
| 2007-06-06 | 811 | 821 | 808 | 818 | 556,000 | 1,636 |
| 2007-06-05 | 801 | 815 | 800 | 811 | 552,000 | 1,622 |
| 2007-06-04 | 812 | 813 | 802 | 804 | 592,000 | 1,608 |
| 2007-06-01 | 826 | 827 | 812 | 815 | 344,000 | 1,630 |
| 2007-05-31 | 813 | 824 | 813 | 824 | 465,000 | 1,648 |
| 2007-05-30 | 820 | 822 | 811 | 814 | 346,000 | 1,628 |
| 2007-05-29 | 818 | 823 | 815 | 820 | 219,000 | 1,640 |
| 2007-05-28 | 818 | 824 | 816 | 818 | 528,000 | 1,636 |
| 2007-05-25 | 833 | 839 | 817 | 819 | 763,000 | 1,638 |
| 2007-05-24 | 850 | 857 | 847 | 849 | 343,000 | 1,698 |
| 2007-05-23 | 857 | 866 | 852 | 855 | 668,000 | 1,710 |
| 2007-05-22 | 825 | 848 | 824 | 847 | 505,000 | 1,694 |
| 2007-05-21 | 822 | 835 | 822 | 828 | 449,000 | 1,656 |
| 2007-05-18 | 840 | 847 | 820 | 825 | 708,000 | 1,650 |
| 2007-05-17 | 845 | 848 | 842 | 845 | 695,000 | 1,690 |
| 2007-05-16 | 833 | 843 | 827 | 843 | 634,000 | 1,686 |
| 2007-05-15 | 825 | 843 | 825 | 834 | 686,000 | 1,668 |
| 2007-05-14 | 841 | 841 | 819 | 830 | 1,436,000 | 1,660 |
| 2007-05-11 | 857 | 872 | 825 | 834 | 1,302,000 | 1,668 |
| 2007-05-10 | 864 | 868 | 855 | 867 | 630,000 | 1,734 |
| 2007-05-09 | 850 | 861 | 850 | 860 | 895,000 | 1,720 |
| 2007-05-08 | 843 | 849 | 841 | 846 | 496,000 | 1,692 |
| 2007-05-07 | 832 | 845 | 831 | 838 | 536,000 | 1,676 |
| 2007-05-02 | 828 | 832 | 822 | 825 | 548,000 | 1,650 |
| 2007-05-01 | 806 | 825 | 805 | 824 | 444,000 | 1,648 |
| 2007-04-27 | 810 | 817 | 794 | 805 | 474,000 | 1,610 |
| 2007-04-26 | 811 | 812 | 794 | 810 | 481,000 | 1,620 |
| 2007-04-25 | 822 | 822 | 797 | 807 | 704,000 | 1,614 |
| 2007-04-24 | 822 | 825 | 812 | 823 | 441,000 | 1,646 |
| 2007-04-23 | 827 | 828 | 819 | 827 | 341,000 | 1,654 |
| 2007-04-20 | 826 | 830 | 818 | 821 | 465,000 | 1,642 |
| 2007-04-19 | 837 | 837 | 821 | 825 | 438,000 | 1,650 |
| 2007-04-18 | 830 | 836 | 818 | 835 | 735,000 | 1,670 |
| 2007-04-17 | 849 | 850 | 829 | 832 | 681,000 | 1,664 |
| 2007-04-16 | 867 | 867 | 844 | 845 | 878,000 | 1,690 |
| 2007-04-13 | 875 | 876 | 850 | 860 | 1,075,000 | 1,720 |
| 2007-04-12 | 850 | 875 | 849 | 871 | 1,550,000 | 1,742 |
| 2007-04-11 | 863 | 863 | 844 | 852 | 825,000 | 1,704 |
| 2007-04-10 | 850 | 858 | 849 | 857 | 683,000 | 1,714 |
| 2007-04-09 | 851 | 864 | 848 | 863 | 2,206,000 | 1,726 |
| 2007-04-06 | 817 | 845 | 811 | 845 | 4,075,000 | 1,690 |
| 2007-04-05 | 789 | 811 | 786 | 809 | 1,340,000 | 1,618 |
| 2007-04-04 | 774 | 787 | 774 | 786 | 283,000 | 1,572 |
| 2007-04-03 | 771 | 771 | 764 | 770 | 252,000 | 1,540 |
| 2007-04-02 | 778 | 788 | 767 | 771 | 424,000 | 1,542 |
| 2007-03-30 | 777 | 780 | 772 | 777 | 192,000 | 1,554 |
| 2007-03-29 | 765 | 777 | 764 | 776 | 294,000 | 1,552 |
| 2007-03-28 | 786 | 787 | 777 | 780 | 286,000 | 1,560 |
| 2007-03-27 | 787 | 794 | 783 | 786 | 280,000 | 1,572 |
| 2007-03-26 | 785 | 800 | 782 | 800 | 432,000 | 1,600 |
| 2007-03-23 | 790 | 791 | 782 | 790 | 280,000 | 1,580 |
| 2007-03-22 | 790 | 793 | 787 | 791 | 461,000 | 1,582 |
| 2007-03-20 | 773 | 784 | 771 | 783 | 381,000 | 1,566 |
| 2007-03-19 | 759 | 772 | 759 | 771 | 174,000 | 1,542 |
| 2007-03-16 | 778 | 778 | 758 | 767 | 503,000 | 1,534 |
| 2007-03-15 | 769 | 772 | 763 | 770 | 274,000 | 1,540 |
| 2007-03-14 | 757 | 761 | 756 | 759 | 320,000 | 1,518 |
| 2007-03-13 | 784 | 786 | 774 | 774 | 392,000 | 1,548 |
| 2007-03-12 | 800 | 800 | 784 | 790 | 874,000 | 1,580 |
| 2007-03-09 | 767 | 778 | 757 | 778 | 932,000 | 1,556 |
| 2007-03-08 | 731 | 755 | 731 | 754 | 377,000 | 1,508 |
| 2007-03-07 | 743 | 750 | 733 | 738 | 398,000 | 1,476 |
| 2007-03-06 | 715 | 739 | 711 | 738 | 490,000 | 1,476 |
| 2007-03-05 | 739 | 744 | 725 | 725 | 418,000 | 1,450 |
| 2007-03-02 | 753 | 755 | 745 | 749 | 443,000 | 1,498 |
| 2007-03-01 | 745 | 756 | 744 | 755 | 638,000 | 1,510 |
| 2007-02-28 | 717 | 747 | 717 | 747 | 399,000 | 1,494 |
| 2007-02-27 | 760 | 766 | 758 | 763 | 389,000 | 1,526 |
| 2007-02-26 | 755 | 767 | 754 | 762 | 601,000 | 1,524 |
| 2007-02-23 | 758 | 759 | 754 | 757 | 574,000 | 1,514 |
| 2007-02-22 | 743 | 753 | 735 | 750 | 406,000 | 1,500 |
| 2007-02-21 | 726 | 737 | 726 | 736 | 328,000 | 1,472 |
| 2007-02-20 | 740 | 741 | 727 | 732 | 345,000 | 1,464 |
| 2007-02-19 | 720 | 739 | 718 | 739 | 656,000 | 1,478 |
| 2007-02-16 | 770 | 776 | 730 | 735 | 1,478,000 | 1,470 |
| 2007-02-15 | 757 | 769 | 756 | 769 | 715,000 | 1,538 |
| 2007-02-14 | 755 | 758 | 751 | 755 | 382,000 | 1,510 |
| 2007-02-13 | 750 | 753 | 745 | 751 | 281,000 | 1,502 |
| 2007-02-09 | 742 | 750 | 741 | 749 | 173,000 | 1,498 |
| 2007-02-08 | 750 | 751 | 743 | 743 | 185,000 | 1,486 |
| 2007-02-07 | 749 | 751 | 740 | 744 | 259,000 | 1,488 |
| 2007-02-06 | 750 | 755 | 747 | 753 | 206,000 | 1,506 |
| 2007-02-05 | 761 | 762 | 750 | 755 | 340,000 | 1,510 |
| 2007-02-02 | 764 | 768 | 763 | 763 | 370,000 | 1,526 |
| 2007-02-01 | 759 | 765 | 756 | 764 | 372,000 | 1,528 |
| 2007-01-31 | 759 | 765 | 753 | 756 | 261,000 | 1,512 |
| 2007-01-30 | 760 | 766 | 757 | 757 | 365,000 | 1,514 |
| 2007-01-29 | 751 | 760 | 751 | 756 | 151,000 | 1,512 |
| 2007-01-26 | 757 | 760 | 752 | 757 | 302,000 | 1,514 |
| 2007-01-25 | 770 | 774 | 762 | 764 | 454,000 | 1,528 |
| 2007-01-24 | 757 | 770 | 753 | 769 | 727,000 | 1,538 |
| 2007-01-23 | 752 | 759 | 750 | 757 | 303,000 | 1,514 |
| 2007-01-22 | 756 | 760 | 753 | 758 | 451,000 | 1,516 |
| 2007-01-19 | 747 | 754 | 743 | 753 | 311,000 | 1,506 |
| 2007-01-18 | 748 | 753 | 744 | 747 | 362,000 | 1,494 |
| 2007-01-17 | 747 | 747 | 732 | 745 | 310,000 | 1,490 |
| 2007-01-16 | 737 | 748 | 734 | 744 | 572,000 | 1,488 |
| 2007-01-15 | 727 | 735 | 727 | 733 | 333,000 | 1,466 |
| 2007-01-12 | 718 | 725 | 715 | 724 | 508,000 | 1,448 |
| 2007-01-11 | 719 | 723 | 711 | 715 | 245,000 | 1,430 |
| 2007-01-10 | 727 | 727 | 715 | 717 | 239,000 | 1,434 |
| 2007-01-09 | 717 | 726 | 717 | 725 | 315,000 | 1,450 |
| 2007-01-05 | 727 | 727 | 712 | 716 | 354,000 | 1,432 |
| 2007-01-04 | 716 | 725 | 715 | 725 | 162,000 | 1,450 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
