6951 日本電子(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3026827526827543,000550
2008-12-29266273266272113,000544
2008-12-2626526726426781,000534
2008-12-2525826425826456,000528
2008-12-24260263255260131,000520
2008-12-22261274259270204,000540
2008-12-1925926025525686,000512
2008-12-18261269258259142,000518
2008-12-17273273262266117,000532
2008-12-16276276266268138,000536
2008-12-15273284273279119,000558
2008-12-12277280270271258,000542
2008-12-11279281277279141,000558
2008-12-10280286278280155,000560
2008-12-09287290274276227,000552
2008-12-08263282263279213,000558
2008-12-05255263255260122,000520
2008-12-04263265256256159,000512
2008-12-03262268262263130,000526
2008-12-02265265260260151,000520
2008-12-01282282270274167,000548
2008-11-28282284276282211,000564
2008-11-27278294275277450,000554
2008-11-262903052812821,248,000564
2008-11-25270270261265110,000530
2008-11-21242258239257143,000514
2008-11-20255257245245109,000490
2008-11-1926026025525590,000510
2008-11-18264264259260112,000520
2008-11-17270270263264142,000528
2008-11-1428028026426581,000530
2008-11-13268269261265142,000530
2008-11-12274275270270136,000540
2008-11-11285285277277108,000554
2008-11-10285290276284279,000568
2008-11-07272281270274163,000548
2008-11-06289289283284146,000568
2008-11-05295299288294262,000588
2008-11-04288293283291196,000582
2008-10-31280286272273341,000546
2008-10-30284303280301201,000602
2008-10-29271284265281248,000562
2008-10-28245262235261302,000522
2008-10-27255265249250238,000500
2008-10-24276276251252156,000504
2008-10-23270278259276290,000552
2008-10-22290290275279165,000558
2008-10-21300303283291190,000582
2008-10-20276295270295124,000590
2008-10-17272278267278201,000556
2008-10-16272280264264281,000528
2008-10-15296310286308330,000616
2008-10-14291300288298275,000596
2008-10-10235251230251301,000502
2008-10-09230254229245330,000490
2008-10-08232238225227450,000454
2008-10-07233253233247394,000494
2008-10-06286290259268353,000536
2008-10-03312315301301156,000602
2008-10-02326326311312114,000624
2008-10-0132732832032184,000642
2008-09-30311319301317167,000634
2008-09-29340343325326200,000652
2008-09-26353353333336405,000672
2008-09-25360362353355140,000710
2008-09-24365377365371228,000742
2008-09-22363373363365186,000730
2008-09-19364373360363228,000726
2008-09-18345370345360304,000720
2008-09-17350370350361260,000722
2008-09-16340346334346244,000692
2008-09-12354361351352160,000704
2008-09-11366367350353113,000706
2008-09-10355375351371223,000742
2008-09-09364364355360127,000720
2008-09-08350361350361170,000722
2008-09-05336346336341257,000682
2008-09-04357357345346188,000692
2008-09-03368368355356204,000712
2008-09-02366371356358343,000716
2008-09-01381384366367422,000734
2008-08-29389395385395217,000790
2008-08-2838338537938496,000768
2008-08-2738838837838467,000768
2008-08-26379387376387139,000774
2008-08-25385385376378173,000756
2008-08-22386387375377216,000754
2008-08-21392392384386103,000772
2008-08-20386389386389111,000778
2008-08-19392392384387162,000774
2008-08-18396402393400163,000800
2008-08-15397397391394223,000788
2008-08-14395403392396224,000792
2008-08-13402407391402280,000804
2008-08-12422432421422108,000844
2008-08-11418428417428152,000856
2008-08-08405419400417130,000834
2008-08-07424424412419130,000838
2008-08-06422423416423179,000846
2008-08-05411421408415157,000830
2008-08-04423427414416195,000832
2008-08-01442443431433115,000866
2008-07-31456456442446179,000892
2008-07-30437452437451135,000902
2008-07-29433437428436141,000872
2008-07-28455458441443160,000886
2008-07-25442451438440240,000880
2008-07-24430457429457430,000914
2008-07-23415421413420191,000840
2008-07-22414414398410191,000820
2008-07-18418422404404227,000808
2008-07-17416418413417117,000834
2008-07-16405409402406102,000812
2008-07-15419419407410176,000820
2008-07-14421434418419255,000838
2008-07-11416433414422249,000844
2008-07-10418435415424218,000848
2008-07-09431438420420196,000840
2008-07-08437442425427181,000854
2008-07-07443448438441219,000882
2008-07-04436444431438134,000876
2008-07-03425440422431340,000862
2008-07-02452455435435220,000870
2008-07-01463465452453200,000906
2008-06-30471483464468173,000936
2008-06-27462468462466127,000932
2008-06-26476483472477260,000954
2008-06-25490490472479280,000958
2008-06-24493495485485181,000970
2008-06-23480492474488269,000976
2008-06-20511511480485381,000970
2008-06-19521521503505371,0001,010
2008-06-18513531512521949,0001,042
2008-06-17487510487509468,0001,018
2008-06-16481493481491224,000982
2008-06-13485492473481333,000962
2008-06-12487495485485293,000970
2008-06-11496500490499175,000998
2008-06-10509509489496340,000992
2008-06-09474515467506755,0001,012
2008-06-06510514482489417,000978
2008-06-05499505485504481,0001,008
2008-06-045035164945021,455,0001,004
2008-06-034474964474881,530,000976
2008-06-02443448437447183,000894
2008-05-30424438424438237,000876
2008-05-29414421414421103,000842
2008-05-28421423409412211,000824
2008-05-27429429416422132,000844
2008-05-26437437421424232,000848
2008-05-23434438432432148,000864
2008-05-22427442423441155,000882
2008-05-21423430422425181,000850
2008-05-20439440432438194,000876
2008-05-19449449431444235,000888
2008-05-16457457446447217,000894
2008-05-15459460452458251,000916
2008-05-14433458432456358,000912
2008-05-13431440420438392,000876
2008-05-12412430408430187,000860
2008-05-09435435416416192,000832
2008-05-08417435417431213,000862
2008-05-07423426420422209,000844
2008-05-02419422418420208,000840
2008-05-01402416401415259,000830
2008-04-30395402387401176,000802
2008-04-28393402393398241,000796
2008-04-25387395385392164,000784
2008-04-24388390384388178,000776
2008-04-23372387371387179,000774
2008-04-22378378369375167,000750
2008-04-2137137636837595,000750
2008-04-18371371361366284,000732
2008-04-17358373356373350,000746
2008-04-16354355348353170,000706
2008-04-15351351343347368,000694
2008-04-14346353346350364,000700
2008-04-11358358344352674,000704
2008-04-10361362356359422,000718
2008-04-09356375353366994,000732
2008-04-08396405396401246,000802
2008-04-07388397388394190,000788
2008-04-0439639739339597,000790
2008-04-03391396390396131,000792
2008-04-02393396390396221,000792
2008-04-01377390375388195,000776
2008-03-31379381372377174,000754
2008-03-28379384375384174,000768
2008-03-27377381377380136,000760
2008-03-26383383375381264,000762
2008-03-25384391384387236,000774
2008-03-24380384377377159,000754
2008-03-21368385368384210,000768
2008-03-19374376362372339,000744
2008-03-18353374353374309,000748
2008-03-17349355342354218,000708
2008-03-14363368361361318,000722
2008-03-13365372365371286,000742
2008-03-12370375365368206,000736
2008-03-11354362349362315,000724
2008-03-10372374360363357,000726
2008-03-07371376371372273,000744
2008-03-06374379372379207,000758
2008-03-05373375370371232,000742
2008-03-04380381372373310,000746
2008-03-03381381370375459,000750
2008-02-294034043823881,077,000776
2008-02-28407414405413248,000826
2008-02-27400411398406482,000812
2008-02-26394397393396643,000792
2008-02-25376389376387399,000774
2008-02-22377380372373329,000746
2008-02-21376381374377323,000754
2008-02-20384385371371472,000742
2008-02-19385389379384428,000768
2008-02-18377385374381831,000762
2008-02-153733853653821,293,000764
2008-02-14404410402408438,000816
2008-02-13405411400400340,000800
2008-02-12410411402402287,000804
2008-02-08418425411412211,000824
2008-02-07422425413420189,000840
2008-02-06429429416417452,000834
2008-02-05438442435439237,000878
2008-02-04448449442445172,000890
2008-02-01434442433438272,000876
2008-01-31429440424438475,000876
2008-01-30446456427432465,000864
2008-01-29455458432442396,000884
2008-01-28461467437437625,000874
2008-01-25440463440461240,000922
2008-01-24428436421435284,000870
2008-01-23428437419425314,000850
2008-01-22427430412413474,000826
2008-01-21441444434439308,000878
2008-01-18422463419461452,000922
2008-01-17424441419437507,000874
2008-01-16410440408424605,000848
2008-01-15460460439440631,000880
2008-01-11467470452455543,000910
2008-01-10470475461466327,000932
2008-01-09440467440466525,000932
2008-01-08448458445453368,000906
2008-01-07455460445452442,000904
2008-01-04465467460465207,000930

分割・併合履歴 : [2018-09-26]1株→0.5株