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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 268 | 275 | 268 | 275 | 43,000 | 550 |
| 2008-12-29 | 266 | 273 | 266 | 272 | 113,000 | 544 |
| 2008-12-26 | 265 | 267 | 264 | 267 | 81,000 | 534 |
| 2008-12-25 | 258 | 264 | 258 | 264 | 56,000 | 528 |
| 2008-12-24 | 260 | 263 | 255 | 260 | 131,000 | 520 |
| 2008-12-22 | 261 | 274 | 259 | 270 | 204,000 | 540 |
| 2008-12-19 | 259 | 260 | 255 | 256 | 86,000 | 512 |
| 2008-12-18 | 261 | 269 | 258 | 259 | 142,000 | 518 |
| 2008-12-17 | 273 | 273 | 262 | 266 | 117,000 | 532 |
| 2008-12-16 | 276 | 276 | 266 | 268 | 138,000 | 536 |
| 2008-12-15 | 273 | 284 | 273 | 279 | 119,000 | 558 |
| 2008-12-12 | 277 | 280 | 270 | 271 | 258,000 | 542 |
| 2008-12-11 | 279 | 281 | 277 | 279 | 141,000 | 558 |
| 2008-12-10 | 280 | 286 | 278 | 280 | 155,000 | 560 |
| 2008-12-09 | 287 | 290 | 274 | 276 | 227,000 | 552 |
| 2008-12-08 | 263 | 282 | 263 | 279 | 213,000 | 558 |
| 2008-12-05 | 255 | 263 | 255 | 260 | 122,000 | 520 |
| 2008-12-04 | 263 | 265 | 256 | 256 | 159,000 | 512 |
| 2008-12-03 | 262 | 268 | 262 | 263 | 130,000 | 526 |
| 2008-12-02 | 265 | 265 | 260 | 260 | 151,000 | 520 |
| 2008-12-01 | 282 | 282 | 270 | 274 | 167,000 | 548 |
| 2008-11-28 | 282 | 284 | 276 | 282 | 211,000 | 564 |
| 2008-11-27 | 278 | 294 | 275 | 277 | 450,000 | 554 |
| 2008-11-26 | 290 | 305 | 281 | 282 | 1,248,000 | 564 |
| 2008-11-25 | 270 | 270 | 261 | 265 | 110,000 | 530 |
| 2008-11-21 | 242 | 258 | 239 | 257 | 143,000 | 514 |
| 2008-11-20 | 255 | 257 | 245 | 245 | 109,000 | 490 |
| 2008-11-19 | 260 | 260 | 255 | 255 | 90,000 | 510 |
| 2008-11-18 | 264 | 264 | 259 | 260 | 112,000 | 520 |
| 2008-11-17 | 270 | 270 | 263 | 264 | 142,000 | 528 |
| 2008-11-14 | 280 | 280 | 264 | 265 | 81,000 | 530 |
| 2008-11-13 | 268 | 269 | 261 | 265 | 142,000 | 530 |
| 2008-11-12 | 274 | 275 | 270 | 270 | 136,000 | 540 |
| 2008-11-11 | 285 | 285 | 277 | 277 | 108,000 | 554 |
| 2008-11-10 | 285 | 290 | 276 | 284 | 279,000 | 568 |
| 2008-11-07 | 272 | 281 | 270 | 274 | 163,000 | 548 |
| 2008-11-06 | 289 | 289 | 283 | 284 | 146,000 | 568 |
| 2008-11-05 | 295 | 299 | 288 | 294 | 262,000 | 588 |
| 2008-11-04 | 288 | 293 | 283 | 291 | 196,000 | 582 |
| 2008-10-31 | 280 | 286 | 272 | 273 | 341,000 | 546 |
| 2008-10-30 | 284 | 303 | 280 | 301 | 201,000 | 602 |
| 2008-10-29 | 271 | 284 | 265 | 281 | 248,000 | 562 |
| 2008-10-28 | 245 | 262 | 235 | 261 | 302,000 | 522 |
| 2008-10-27 | 255 | 265 | 249 | 250 | 238,000 | 500 |
| 2008-10-24 | 276 | 276 | 251 | 252 | 156,000 | 504 |
| 2008-10-23 | 270 | 278 | 259 | 276 | 290,000 | 552 |
| 2008-10-22 | 290 | 290 | 275 | 279 | 165,000 | 558 |
| 2008-10-21 | 300 | 303 | 283 | 291 | 190,000 | 582 |
| 2008-10-20 | 276 | 295 | 270 | 295 | 124,000 | 590 |
| 2008-10-17 | 272 | 278 | 267 | 278 | 201,000 | 556 |
| 2008-10-16 | 272 | 280 | 264 | 264 | 281,000 | 528 |
| 2008-10-15 | 296 | 310 | 286 | 308 | 330,000 | 616 |
| 2008-10-14 | 291 | 300 | 288 | 298 | 275,000 | 596 |
| 2008-10-10 | 235 | 251 | 230 | 251 | 301,000 | 502 |
| 2008-10-09 | 230 | 254 | 229 | 245 | 330,000 | 490 |
| 2008-10-08 | 232 | 238 | 225 | 227 | 450,000 | 454 |
| 2008-10-07 | 233 | 253 | 233 | 247 | 394,000 | 494 |
| 2008-10-06 | 286 | 290 | 259 | 268 | 353,000 | 536 |
| 2008-10-03 | 312 | 315 | 301 | 301 | 156,000 | 602 |
| 2008-10-02 | 326 | 326 | 311 | 312 | 114,000 | 624 |
| 2008-10-01 | 327 | 328 | 320 | 321 | 84,000 | 642 |
| 2008-09-30 | 311 | 319 | 301 | 317 | 167,000 | 634 |
| 2008-09-29 | 340 | 343 | 325 | 326 | 200,000 | 652 |
| 2008-09-26 | 353 | 353 | 333 | 336 | 405,000 | 672 |
| 2008-09-25 | 360 | 362 | 353 | 355 | 140,000 | 710 |
| 2008-09-24 | 365 | 377 | 365 | 371 | 228,000 | 742 |
| 2008-09-22 | 363 | 373 | 363 | 365 | 186,000 | 730 |
| 2008-09-19 | 364 | 373 | 360 | 363 | 228,000 | 726 |
| 2008-09-18 | 345 | 370 | 345 | 360 | 304,000 | 720 |
| 2008-09-17 | 350 | 370 | 350 | 361 | 260,000 | 722 |
| 2008-09-16 | 340 | 346 | 334 | 346 | 244,000 | 692 |
| 2008-09-12 | 354 | 361 | 351 | 352 | 160,000 | 704 |
| 2008-09-11 | 366 | 367 | 350 | 353 | 113,000 | 706 |
| 2008-09-10 | 355 | 375 | 351 | 371 | 223,000 | 742 |
| 2008-09-09 | 364 | 364 | 355 | 360 | 127,000 | 720 |
| 2008-09-08 | 350 | 361 | 350 | 361 | 170,000 | 722 |
| 2008-09-05 | 336 | 346 | 336 | 341 | 257,000 | 682 |
| 2008-09-04 | 357 | 357 | 345 | 346 | 188,000 | 692 |
| 2008-09-03 | 368 | 368 | 355 | 356 | 204,000 | 712 |
| 2008-09-02 | 366 | 371 | 356 | 358 | 343,000 | 716 |
| 2008-09-01 | 381 | 384 | 366 | 367 | 422,000 | 734 |
| 2008-08-29 | 389 | 395 | 385 | 395 | 217,000 | 790 |
| 2008-08-28 | 383 | 385 | 379 | 384 | 96,000 | 768 |
| 2008-08-27 | 388 | 388 | 378 | 384 | 67,000 | 768 |
| 2008-08-26 | 379 | 387 | 376 | 387 | 139,000 | 774 |
| 2008-08-25 | 385 | 385 | 376 | 378 | 173,000 | 756 |
| 2008-08-22 | 386 | 387 | 375 | 377 | 216,000 | 754 |
| 2008-08-21 | 392 | 392 | 384 | 386 | 103,000 | 772 |
| 2008-08-20 | 386 | 389 | 386 | 389 | 111,000 | 778 |
| 2008-08-19 | 392 | 392 | 384 | 387 | 162,000 | 774 |
| 2008-08-18 | 396 | 402 | 393 | 400 | 163,000 | 800 |
| 2008-08-15 | 397 | 397 | 391 | 394 | 223,000 | 788 |
| 2008-08-14 | 395 | 403 | 392 | 396 | 224,000 | 792 |
| 2008-08-13 | 402 | 407 | 391 | 402 | 280,000 | 804 |
| 2008-08-12 | 422 | 432 | 421 | 422 | 108,000 | 844 |
| 2008-08-11 | 418 | 428 | 417 | 428 | 152,000 | 856 |
| 2008-08-08 | 405 | 419 | 400 | 417 | 130,000 | 834 |
| 2008-08-07 | 424 | 424 | 412 | 419 | 130,000 | 838 |
| 2008-08-06 | 422 | 423 | 416 | 423 | 179,000 | 846 |
| 2008-08-05 | 411 | 421 | 408 | 415 | 157,000 | 830 |
| 2008-08-04 | 423 | 427 | 414 | 416 | 195,000 | 832 |
| 2008-08-01 | 442 | 443 | 431 | 433 | 115,000 | 866 |
| 2008-07-31 | 456 | 456 | 442 | 446 | 179,000 | 892 |
| 2008-07-30 | 437 | 452 | 437 | 451 | 135,000 | 902 |
| 2008-07-29 | 433 | 437 | 428 | 436 | 141,000 | 872 |
| 2008-07-28 | 455 | 458 | 441 | 443 | 160,000 | 886 |
| 2008-07-25 | 442 | 451 | 438 | 440 | 240,000 | 880 |
| 2008-07-24 | 430 | 457 | 429 | 457 | 430,000 | 914 |
| 2008-07-23 | 415 | 421 | 413 | 420 | 191,000 | 840 |
| 2008-07-22 | 414 | 414 | 398 | 410 | 191,000 | 820 |
| 2008-07-18 | 418 | 422 | 404 | 404 | 227,000 | 808 |
| 2008-07-17 | 416 | 418 | 413 | 417 | 117,000 | 834 |
| 2008-07-16 | 405 | 409 | 402 | 406 | 102,000 | 812 |
| 2008-07-15 | 419 | 419 | 407 | 410 | 176,000 | 820 |
| 2008-07-14 | 421 | 434 | 418 | 419 | 255,000 | 838 |
| 2008-07-11 | 416 | 433 | 414 | 422 | 249,000 | 844 |
| 2008-07-10 | 418 | 435 | 415 | 424 | 218,000 | 848 |
| 2008-07-09 | 431 | 438 | 420 | 420 | 196,000 | 840 |
| 2008-07-08 | 437 | 442 | 425 | 427 | 181,000 | 854 |
| 2008-07-07 | 443 | 448 | 438 | 441 | 219,000 | 882 |
| 2008-07-04 | 436 | 444 | 431 | 438 | 134,000 | 876 |
| 2008-07-03 | 425 | 440 | 422 | 431 | 340,000 | 862 |
| 2008-07-02 | 452 | 455 | 435 | 435 | 220,000 | 870 |
| 2008-07-01 | 463 | 465 | 452 | 453 | 200,000 | 906 |
| 2008-06-30 | 471 | 483 | 464 | 468 | 173,000 | 936 |
| 2008-06-27 | 462 | 468 | 462 | 466 | 127,000 | 932 |
| 2008-06-26 | 476 | 483 | 472 | 477 | 260,000 | 954 |
| 2008-06-25 | 490 | 490 | 472 | 479 | 280,000 | 958 |
| 2008-06-24 | 493 | 495 | 485 | 485 | 181,000 | 970 |
| 2008-06-23 | 480 | 492 | 474 | 488 | 269,000 | 976 |
| 2008-06-20 | 511 | 511 | 480 | 485 | 381,000 | 970 |
| 2008-06-19 | 521 | 521 | 503 | 505 | 371,000 | 1,010 |
| 2008-06-18 | 513 | 531 | 512 | 521 | 949,000 | 1,042 |
| 2008-06-17 | 487 | 510 | 487 | 509 | 468,000 | 1,018 |
| 2008-06-16 | 481 | 493 | 481 | 491 | 224,000 | 982 |
| 2008-06-13 | 485 | 492 | 473 | 481 | 333,000 | 962 |
| 2008-06-12 | 487 | 495 | 485 | 485 | 293,000 | 970 |
| 2008-06-11 | 496 | 500 | 490 | 499 | 175,000 | 998 |
| 2008-06-10 | 509 | 509 | 489 | 496 | 340,000 | 992 |
| 2008-06-09 | 474 | 515 | 467 | 506 | 755,000 | 1,012 |
| 2008-06-06 | 510 | 514 | 482 | 489 | 417,000 | 978 |
| 2008-06-05 | 499 | 505 | 485 | 504 | 481,000 | 1,008 |
| 2008-06-04 | 503 | 516 | 494 | 502 | 1,455,000 | 1,004 |
| 2008-06-03 | 447 | 496 | 447 | 488 | 1,530,000 | 976 |
| 2008-06-02 | 443 | 448 | 437 | 447 | 183,000 | 894 |
| 2008-05-30 | 424 | 438 | 424 | 438 | 237,000 | 876 |
| 2008-05-29 | 414 | 421 | 414 | 421 | 103,000 | 842 |
| 2008-05-28 | 421 | 423 | 409 | 412 | 211,000 | 824 |
| 2008-05-27 | 429 | 429 | 416 | 422 | 132,000 | 844 |
| 2008-05-26 | 437 | 437 | 421 | 424 | 232,000 | 848 |
| 2008-05-23 | 434 | 438 | 432 | 432 | 148,000 | 864 |
| 2008-05-22 | 427 | 442 | 423 | 441 | 155,000 | 882 |
| 2008-05-21 | 423 | 430 | 422 | 425 | 181,000 | 850 |
| 2008-05-20 | 439 | 440 | 432 | 438 | 194,000 | 876 |
| 2008-05-19 | 449 | 449 | 431 | 444 | 235,000 | 888 |
| 2008-05-16 | 457 | 457 | 446 | 447 | 217,000 | 894 |
| 2008-05-15 | 459 | 460 | 452 | 458 | 251,000 | 916 |
| 2008-05-14 | 433 | 458 | 432 | 456 | 358,000 | 912 |
| 2008-05-13 | 431 | 440 | 420 | 438 | 392,000 | 876 |
| 2008-05-12 | 412 | 430 | 408 | 430 | 187,000 | 860 |
| 2008-05-09 | 435 | 435 | 416 | 416 | 192,000 | 832 |
| 2008-05-08 | 417 | 435 | 417 | 431 | 213,000 | 862 |
| 2008-05-07 | 423 | 426 | 420 | 422 | 209,000 | 844 |
| 2008-05-02 | 419 | 422 | 418 | 420 | 208,000 | 840 |
| 2008-05-01 | 402 | 416 | 401 | 415 | 259,000 | 830 |
| 2008-04-30 | 395 | 402 | 387 | 401 | 176,000 | 802 |
| 2008-04-28 | 393 | 402 | 393 | 398 | 241,000 | 796 |
| 2008-04-25 | 387 | 395 | 385 | 392 | 164,000 | 784 |
| 2008-04-24 | 388 | 390 | 384 | 388 | 178,000 | 776 |
| 2008-04-23 | 372 | 387 | 371 | 387 | 179,000 | 774 |
| 2008-04-22 | 378 | 378 | 369 | 375 | 167,000 | 750 |
| 2008-04-21 | 371 | 376 | 368 | 375 | 95,000 | 750 |
| 2008-04-18 | 371 | 371 | 361 | 366 | 284,000 | 732 |
| 2008-04-17 | 358 | 373 | 356 | 373 | 350,000 | 746 |
| 2008-04-16 | 354 | 355 | 348 | 353 | 170,000 | 706 |
| 2008-04-15 | 351 | 351 | 343 | 347 | 368,000 | 694 |
| 2008-04-14 | 346 | 353 | 346 | 350 | 364,000 | 700 |
| 2008-04-11 | 358 | 358 | 344 | 352 | 674,000 | 704 |
| 2008-04-10 | 361 | 362 | 356 | 359 | 422,000 | 718 |
| 2008-04-09 | 356 | 375 | 353 | 366 | 994,000 | 732 |
| 2008-04-08 | 396 | 405 | 396 | 401 | 246,000 | 802 |
| 2008-04-07 | 388 | 397 | 388 | 394 | 190,000 | 788 |
| 2008-04-04 | 396 | 397 | 393 | 395 | 97,000 | 790 |
| 2008-04-03 | 391 | 396 | 390 | 396 | 131,000 | 792 |
| 2008-04-02 | 393 | 396 | 390 | 396 | 221,000 | 792 |
| 2008-04-01 | 377 | 390 | 375 | 388 | 195,000 | 776 |
| 2008-03-31 | 379 | 381 | 372 | 377 | 174,000 | 754 |
| 2008-03-28 | 379 | 384 | 375 | 384 | 174,000 | 768 |
| 2008-03-27 | 377 | 381 | 377 | 380 | 136,000 | 760 |
| 2008-03-26 | 383 | 383 | 375 | 381 | 264,000 | 762 |
| 2008-03-25 | 384 | 391 | 384 | 387 | 236,000 | 774 |
| 2008-03-24 | 380 | 384 | 377 | 377 | 159,000 | 754 |
| 2008-03-21 | 368 | 385 | 368 | 384 | 210,000 | 768 |
| 2008-03-19 | 374 | 376 | 362 | 372 | 339,000 | 744 |
| 2008-03-18 | 353 | 374 | 353 | 374 | 309,000 | 748 |
| 2008-03-17 | 349 | 355 | 342 | 354 | 218,000 | 708 |
| 2008-03-14 | 363 | 368 | 361 | 361 | 318,000 | 722 |
| 2008-03-13 | 365 | 372 | 365 | 371 | 286,000 | 742 |
| 2008-03-12 | 370 | 375 | 365 | 368 | 206,000 | 736 |
| 2008-03-11 | 354 | 362 | 349 | 362 | 315,000 | 724 |
| 2008-03-10 | 372 | 374 | 360 | 363 | 357,000 | 726 |
| 2008-03-07 | 371 | 376 | 371 | 372 | 273,000 | 744 |
| 2008-03-06 | 374 | 379 | 372 | 379 | 207,000 | 758 |
| 2008-03-05 | 373 | 375 | 370 | 371 | 232,000 | 742 |
| 2008-03-04 | 380 | 381 | 372 | 373 | 310,000 | 746 |
| 2008-03-03 | 381 | 381 | 370 | 375 | 459,000 | 750 |
| 2008-02-29 | 403 | 404 | 382 | 388 | 1,077,000 | 776 |
| 2008-02-28 | 407 | 414 | 405 | 413 | 248,000 | 826 |
| 2008-02-27 | 400 | 411 | 398 | 406 | 482,000 | 812 |
| 2008-02-26 | 394 | 397 | 393 | 396 | 643,000 | 792 |
| 2008-02-25 | 376 | 389 | 376 | 387 | 399,000 | 774 |
| 2008-02-22 | 377 | 380 | 372 | 373 | 329,000 | 746 |
| 2008-02-21 | 376 | 381 | 374 | 377 | 323,000 | 754 |
| 2008-02-20 | 384 | 385 | 371 | 371 | 472,000 | 742 |
| 2008-02-19 | 385 | 389 | 379 | 384 | 428,000 | 768 |
| 2008-02-18 | 377 | 385 | 374 | 381 | 831,000 | 762 |
| 2008-02-15 | 373 | 385 | 365 | 382 | 1,293,000 | 764 |
| 2008-02-14 | 404 | 410 | 402 | 408 | 438,000 | 816 |
| 2008-02-13 | 405 | 411 | 400 | 400 | 340,000 | 800 |
| 2008-02-12 | 410 | 411 | 402 | 402 | 287,000 | 804 |
| 2008-02-08 | 418 | 425 | 411 | 412 | 211,000 | 824 |
| 2008-02-07 | 422 | 425 | 413 | 420 | 189,000 | 840 |
| 2008-02-06 | 429 | 429 | 416 | 417 | 452,000 | 834 |
| 2008-02-05 | 438 | 442 | 435 | 439 | 237,000 | 878 |
| 2008-02-04 | 448 | 449 | 442 | 445 | 172,000 | 890 |
| 2008-02-01 | 434 | 442 | 433 | 438 | 272,000 | 876 |
| 2008-01-31 | 429 | 440 | 424 | 438 | 475,000 | 876 |
| 2008-01-30 | 446 | 456 | 427 | 432 | 465,000 | 864 |
| 2008-01-29 | 455 | 458 | 432 | 442 | 396,000 | 884 |
| 2008-01-28 | 461 | 467 | 437 | 437 | 625,000 | 874 |
| 2008-01-25 | 440 | 463 | 440 | 461 | 240,000 | 922 |
| 2008-01-24 | 428 | 436 | 421 | 435 | 284,000 | 870 |
| 2008-01-23 | 428 | 437 | 419 | 425 | 314,000 | 850 |
| 2008-01-22 | 427 | 430 | 412 | 413 | 474,000 | 826 |
| 2008-01-21 | 441 | 444 | 434 | 439 | 308,000 | 878 |
| 2008-01-18 | 422 | 463 | 419 | 461 | 452,000 | 922 |
| 2008-01-17 | 424 | 441 | 419 | 437 | 507,000 | 874 |
| 2008-01-16 | 410 | 440 | 408 | 424 | 605,000 | 848 |
| 2008-01-15 | 460 | 460 | 439 | 440 | 631,000 | 880 |
| 2008-01-11 | 467 | 470 | 452 | 455 | 543,000 | 910 |
| 2008-01-10 | 470 | 475 | 461 | 466 | 327,000 | 932 |
| 2008-01-09 | 440 | 467 | 440 | 466 | 525,000 | 932 |
| 2008-01-08 | 448 | 458 | 445 | 453 | 368,000 | 906 |
| 2008-01-07 | 455 | 460 | 445 | 452 | 442,000 | 904 |
| 2008-01-04 | 465 | 467 | 460 | 465 | 207,000 | 930 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
