6951 日本電子(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 339 | 340 | 330 | 330 | 94,000 | 660 |
| 2009-12-29 | 338 | 339 | 334 | 335 | 53,000 | 670 |
| 2009-12-28 | 337 | 339 | 337 | 338 | 50,000 | 676 |
| 2009-12-25 | 337 | 337 | 333 | 336 | 55,000 | 672 |
| 2009-12-24 | 339 | 340 | 337 | 338 | 118,000 | 676 |
| 2009-12-22 | 332 | 336 | 330 | 334 | 133,000 | 668 |
| 2009-12-21 | 334 | 334 | 325 | 327 | 102,000 | 654 |
| 2009-12-18 | 330 | 330 | 322 | 330 | 96,000 | 660 |
| 2009-12-17 | 335 | 336 | 329 | 330 | 142,000 | 660 |
| 2009-12-16 | 342 | 347 | 333 | 334 | 164,000 | 668 |
| 2009-12-15 | 346 | 346 | 337 | 341 | 83,000 | 682 |
| 2009-12-14 | 344 | 344 | 335 | 341 | 159,000 | 682 |
| 2009-12-11 | 341 | 344 | 336 | 342 | 193,000 | 684 |
| 2009-12-10 | 347 | 348 | 340 | 340 | 147,000 | 680 |
| 2009-12-09 | 348 | 348 | 338 | 342 | 155,000 | 684 |
| 2009-12-08 | 359 | 360 | 343 | 352 | 164,000 | 704 |
| 2009-12-07 | 353 | 365 | 353 | 364 | 218,000 | 728 |
| 2009-12-04 | 360 | 360 | 345 | 351 | 202,000 | 702 |
| 2009-12-03 | 342 | 360 | 341 | 360 | 219,000 | 720 |
| 2009-12-02 | 342 | 342 | 332 | 342 | 105,000 | 684 |
| 2009-12-01 | 329 | 344 | 328 | 343 | 182,000 | 686 |
| 2009-11-30 | 319 | 335 | 319 | 331 | 171,000 | 662 |
| 2009-11-27 | 319 | 325 | 319 | 319 | 122,000 | 638 |
| 2009-11-26 | 327 | 344 | 327 | 335 | 182,000 | 670 |
| 2009-11-25 | 324 | 325 | 317 | 325 | 78,000 | 650 |
| 2009-11-24 | 328 | 330 | 317 | 319 | 113,000 | 638 |
| 2009-11-20 | 314 | 324 | 314 | 324 | 191,000 | 648 |
| 2009-11-19 | 330 | 331 | 322 | 324 | 103,000 | 648 |
| 2009-11-18 | 319 | 333 | 318 | 329 | 184,000 | 658 |
| 2009-11-17 | 336 | 336 | 317 | 318 | 105,000 | 636 |
| 2009-11-16 | 342 | 342 | 331 | 332 | 68,000 | 664 |
| 2009-11-13 | 335 | 342 | 330 | 337 | 69,000 | 674 |
| 2009-11-12 | 344 | 344 | 338 | 339 | 127,000 | 678 |
| 2009-11-11 | 349 | 349 | 341 | 341 | 57,000 | 682 |
| 2009-11-10 | 347 | 358 | 345 | 348 | 134,000 | 696 |
| 2009-11-09 | 341 | 345 | 330 | 342 | 147,000 | 684 |
| 2009-11-06 | 360 | 362 | 357 | 357 | 73,000 | 714 |
| 2009-11-05 | 360 | 365 | 358 | 359 | 65,000 | 718 |
| 2009-11-04 | 366 | 366 | 361 | 362 | 50,000 | 724 |
| 2009-11-02 | 358 | 364 | 358 | 364 | 83,000 | 728 |
| 2009-10-30 | 368 | 370 | 366 | 368 | 70,000 | 736 |
| 2009-10-29 | 360 | 364 | 357 | 363 | 142,000 | 726 |
| 2009-10-28 | 370 | 373 | 361 | 362 | 76,000 | 724 |
| 2009-10-27 | 375 | 375 | 365 | 373 | 116,000 | 746 |
| 2009-10-26 | 366 | 378 | 366 | 375 | 163,000 | 750 |
| 2009-10-23 | 372 | 372 | 365 | 365 | 103,000 | 730 |
| 2009-10-22 | 363 | 371 | 359 | 371 | 131,000 | 742 |
| 2009-10-21 | 370 | 370 | 361 | 368 | 77,000 | 736 |
| 2009-10-20 | 366 | 370 | 362 | 370 | 99,000 | 740 |
| 2009-10-19 | 366 | 366 | 353 | 361 | 163,000 | 722 |
| 2009-10-16 | 376 | 376 | 363 | 366 | 91,000 | 732 |
| 2009-10-15 | 379 | 380 | 369 | 375 | 144,000 | 750 |
| 2009-10-14 | 380 | 380 | 367 | 370 | 191,000 | 740 |
| 2009-10-13 | 380 | 382 | 377 | 380 | 122,000 | 760 |
| 2009-10-09 | 371 | 377 | 369 | 375 | 81,000 | 750 |
| 2009-10-08 | 377 | 377 | 370 | 370 | 97,000 | 740 |
| 2009-10-07 | 368 | 380 | 368 | 376 | 98,000 | 752 |
| 2009-10-06 | 365 | 375 | 358 | 365 | 99,000 | 730 |
| 2009-10-05 | 364 | 369 | 359 | 364 | 86,000 | 728 |
| 2009-10-02 | 365 | 370 | 359 | 369 | 131,000 | 738 |
| 2009-10-01 | 398 | 398 | 379 | 385 | 145,000 | 770 |
| 2009-09-30 | 409 | 413 | 401 | 403 | 108,000 | 806 |
| 2009-09-29 | 410 | 415 | 406 | 413 | 98,000 | 826 |
| 2009-09-28 | 416 | 416 | 405 | 409 | 87,000 | 818 |
| 2009-09-25 | 425 | 430 | 422 | 424 | 117,000 | 848 |
| 2009-09-24 | 425 | 439 | 424 | 429 | 253,000 | 858 |
| 2009-09-18 | 407 | 410 | 402 | 408 | 119,000 | 816 |
| 2009-09-17 | 410 | 415 | 408 | 415 | 77,000 | 830 |
| 2009-09-16 | 404 | 414 | 402 | 409 | 134,000 | 818 |
| 2009-09-15 | 417 | 418 | 404 | 408 | 146,000 | 816 |
| 2009-09-14 | 434 | 434 | 416 | 416 | 110,000 | 832 |
| 2009-09-11 | 440 | 440 | 429 | 432 | 175,000 | 864 |
| 2009-09-10 | 431 | 440 | 430 | 440 | 180,000 | 880 |
| 2009-09-09 | 426 | 430 | 423 | 427 | 83,000 | 854 |
| 2009-09-08 | 424 | 431 | 417 | 430 | 99,000 | 860 |
| 2009-09-07 | 420 | 423 | 415 | 422 | 97,000 | 844 |
| 2009-09-04 | 427 | 427 | 413 | 416 | 105,000 | 832 |
| 2009-09-03 | 425 | 425 | 414 | 423 | 109,000 | 846 |
| 2009-09-02 | 432 | 432 | 422 | 423 | 174,000 | 846 |
| 2009-09-01 | 434 | 440 | 429 | 437 | 106,000 | 874 |
| 2009-08-31 | 437 | 445 | 431 | 435 | 175,000 | 870 |
| 2009-08-28 | 448 | 448 | 438 | 440 | 137,000 | 880 |
| 2009-08-27 | 452 | 453 | 444 | 451 | 162,000 | 902 |
| 2009-08-26 | 439 | 453 | 439 | 452 | 288,000 | 904 |
| 2009-08-25 | 442 | 446 | 437 | 439 | 112,000 | 878 |
| 2009-08-24 | 438 | 449 | 438 | 447 | 190,000 | 894 |
| 2009-08-21 | 445 | 448 | 425 | 436 | 283,000 | 872 |
| 2009-08-20 | 431 | 447 | 420 | 444 | 280,000 | 888 |
| 2009-08-19 | 425 | 443 | 424 | 431 | 418,000 | 862 |
| 2009-08-18 | 403 | 420 | 403 | 420 | 224,000 | 840 |
| 2009-08-17 | 414 | 420 | 411 | 412 | 374,000 | 824 |
| 2009-08-14 | 410 | 420 | 402 | 415 | 596,000 | 830 |
| 2009-08-13 | 395 | 408 | 394 | 405 | 358,000 | 810 |
| 2009-08-12 | 378 | 387 | 378 | 384 | 158,000 | 768 |
| 2009-08-11 | 379 | 381 | 374 | 377 | 117,000 | 754 |
| 2009-08-10 | 380 | 384 | 376 | 380 | 184,000 | 760 |
| 2009-08-07 | 367 | 369 | 362 | 366 | 89,000 | 732 |
| 2009-08-06 | 366 | 369 | 361 | 367 | 83,000 | 734 |
| 2009-08-05 | 368 | 369 | 365 | 365 | 52,000 | 730 |
| 2009-08-04 | 375 | 377 | 367 | 367 | 73,000 | 734 |
| 2009-08-03 | 373 | 374 | 363 | 369 | 109,000 | 738 |
| 2009-07-31 | 369 | 370 | 356 | 368 | 78,000 | 736 |
| 2009-07-30 | 370 | 375 | 359 | 366 | 128,000 | 732 |
| 2009-07-29 | 366 | 371 | 366 | 370 | 78,000 | 740 |
| 2009-07-28 | 370 | 371 | 367 | 368 | 73,000 | 736 |
| 2009-07-27 | 374 | 380 | 373 | 375 | 67,000 | 750 |
| 2009-07-24 | 380 | 380 | 373 | 379 | 95,000 | 758 |
| 2009-07-23 | 364 | 380 | 364 | 369 | 174,000 | 738 |
| 2009-07-22 | 364 | 365 | 358 | 364 | 97,000 | 728 |
| 2009-07-21 | 357 | 360 | 354 | 360 | 85,000 | 720 |
| 2009-07-17 | 349 | 349 | 343 | 347 | 41,000 | 694 |
| 2009-07-16 | 350 | 356 | 346 | 347 | 71,000 | 694 |
| 2009-07-15 | 347 | 348 | 340 | 340 | 85,000 | 680 |
| 2009-07-14 | 333 | 344 | 333 | 344 | 129,000 | 688 |
| 2009-07-13 | 343 | 347 | 331 | 335 | 187,000 | 670 |
| 2009-07-10 | 363 | 367 | 353 | 353 | 171,000 | 706 |
| 2009-07-09 | 372 | 375 | 368 | 368 | 122,000 | 736 |
| 2009-07-08 | 378 | 382 | 373 | 377 | 151,000 | 754 |
| 2009-07-07 | 392 | 395 | 387 | 387 | 145,000 | 774 |
| 2009-07-06 | 391 | 397 | 388 | 388 | 222,000 | 776 |
| 2009-07-03 | 377 | 389 | 375 | 388 | 116,000 | 776 |
| 2009-07-02 | 380 | 386 | 380 | 382 | 134,000 | 764 |
| 2009-07-01 | 376 | 393 | 376 | 390 | 240,000 | 780 |
| 2009-06-30 | 391 | 394 | 382 | 383 | 98,000 | 766 |
| 2009-06-29 | 393 | 404 | 380 | 387 | 299,000 | 774 |
| 2009-06-26 | 386 | 390 | 386 | 390 | 170,000 | 780 |
| 2009-06-25 | 375 | 386 | 374 | 382 | 197,000 | 764 |
| 2009-06-24 | 373 | 380 | 370 | 372 | 161,000 | 744 |
| 2009-06-23 | 363 | 370 | 360 | 368 | 222,000 | 736 |
| 2009-06-22 | 370 | 384 | 370 | 383 | 291,000 | 766 |
| 2009-06-19 | 367 | 367 | 360 | 360 | 70,000 | 720 |
| 2009-06-18 | 371 | 372 | 359 | 363 | 160,000 | 726 |
| 2009-06-17 | 351 | 371 | 350 | 369 | 221,000 | 738 |
| 2009-06-16 | 358 | 362 | 351 | 354 | 206,000 | 708 |
| 2009-06-15 | 372 | 373 | 366 | 368 | 127,000 | 736 |
| 2009-06-12 | 369 | 374 | 364 | 369 | 229,000 | 738 |
| 2009-06-11 | 376 | 376 | 371 | 374 | 111,000 | 748 |
| 2009-06-10 | 379 | 381 | 368 | 375 | 183,000 | 750 |
| 2009-06-09 | 385 | 392 | 377 | 379 | 180,000 | 758 |
| 2009-06-08 | 383 | 384 | 377 | 384 | 164,000 | 768 |
| 2009-06-05 | 394 | 394 | 381 | 382 | 307,000 | 764 |
| 2009-06-04 | 372 | 378 | 368 | 374 | 181,000 | 748 |
| 2009-06-03 | 365 | 375 | 358 | 375 | 280,000 | 750 |
| 2009-06-02 | 341 | 366 | 340 | 363 | 330,000 | 726 |
| 2009-06-01 | 339 | 346 | 338 | 340 | 173,000 | 680 |
| 2009-05-29 | 324 | 329 | 323 | 325 | 99,000 | 650 |
| 2009-05-28 | 335 | 340 | 326 | 329 | 195,000 | 658 |
| 2009-05-27 | 345 | 349 | 333 | 333 | 204,000 | 666 |
| 2009-05-26 | 329 | 340 | 329 | 339 | 334,000 | 678 |
| 2009-05-25 | 318 | 326 | 314 | 325 | 108,000 | 650 |
| 2009-05-22 | 316 | 319 | 313 | 317 | 142,000 | 634 |
| 2009-05-21 | 316 | 323 | 316 | 319 | 93,000 | 638 |
| 2009-05-20 | 307 | 328 | 307 | 320 | 284,000 | 640 |
| 2009-05-19 | 302 | 305 | 299 | 304 | 177,000 | 608 |
| 2009-05-18 | 298 | 298 | 289 | 293 | 135,000 | 586 |
| 2009-05-15 | 288 | 299 | 281 | 298 | 251,000 | 596 |
| 2009-05-14 | 279 | 280 | 275 | 276 | 63,000 | 552 |
| 2009-05-13 | 280 | 284 | 280 | 282 | 39,000 | 564 |
| 2009-05-12 | 285 | 285 | 282 | 284 | 38,000 | 568 |
| 2009-05-11 | 284 | 289 | 284 | 287 | 105,000 | 574 |
| 2009-05-08 | 280 | 283 | 280 | 283 | 45,000 | 566 |
| 2009-05-07 | 277 | 281 | 274 | 280 | 122,000 | 560 |
| 2009-05-01 | 266 | 270 | 265 | 267 | 73,000 | 534 |
| 2009-04-30 | 264 | 269 | 263 | 263 | 96,000 | 526 |
| 2009-04-28 | 270 | 274 | 260 | 261 | 152,000 | 522 |
| 2009-04-27 | 287 | 287 | 275 | 276 | 66,000 | 552 |
| 2009-04-24 | 288 | 290 | 282 | 282 | 82,000 | 564 |
| 2009-04-23 | 283 | 287 | 281 | 285 | 236,000 | 570 |
| 2009-04-22 | 285 | 285 | 277 | 279 | 88,000 | 558 |
| 2009-04-21 | 280 | 280 | 274 | 276 | 107,000 | 552 |
| 2009-04-20 | 285 | 285 | 281 | 282 | 73,000 | 564 |
| 2009-04-17 | 285 | 288 | 275 | 285 | 128,000 | 570 |
| 2009-04-16 | 290 | 291 | 283 | 285 | 79,000 | 570 |
| 2009-04-15 | 288 | 288 | 284 | 285 | 51,000 | 570 |
| 2009-04-14 | 289 | 290 | 284 | 286 | 96,000 | 572 |
| 2009-04-13 | 293 | 295 | 291 | 291 | 103,000 | 582 |
| 2009-04-10 | 297 | 297 | 292 | 292 | 181,000 | 584 |
| 2009-04-09 | 277 | 291 | 277 | 290 | 208,000 | 580 |
| 2009-04-08 | 276 | 279 | 276 | 277 | 31,000 | 554 |
| 2009-04-07 | 285 | 285 | 278 | 281 | 55,000 | 562 |
| 2009-04-06 | 281 | 290 | 281 | 284 | 100,000 | 568 |
| 2009-04-03 | 290 | 293 | 281 | 283 | 77,000 | 566 |
| 2009-04-02 | 285 | 290 | 278 | 288 | 164,000 | 576 |
| 2009-04-01 | 265 | 278 | 264 | 278 | 74,000 | 556 |
| 2009-03-31 | 267 | 272 | 261 | 262 | 59,000 | 524 |
| 2009-03-30 | 280 | 282 | 270 | 271 | 83,000 | 542 |
| 2009-03-27 | 276 | 282 | 276 | 276 | 102,000 | 552 |
| 2009-03-26 | 275 | 280 | 273 | 280 | 75,000 | 560 |
| 2009-03-25 | 265 | 277 | 261 | 277 | 263,000 | 554 |
| 2009-03-24 | 260 | 263 | 243 | 255 | 167,000 | 510 |
| 2009-03-23 | 255 | 256 | 253 | 256 | 66,000 | 512 |
| 2009-03-19 | 262 | 264 | 253 | 254 | 68,000 | 508 |
| 2009-03-18 | 264 | 264 | 258 | 259 | 326,000 | 518 |
| 2009-03-17 | 248 | 256 | 248 | 256 | 62,000 | 512 |
| 2009-03-16 | 246 | 250 | 246 | 248 | 133,000 | 496 |
| 2009-03-13 | 237 | 244 | 237 | 241 | 140,000 | 482 |
| 2009-03-12 | 242 | 243 | 236 | 237 | 84,000 | 474 |
| 2009-03-11 | 249 | 254 | 243 | 244 | 97,000 | 488 |
| 2009-03-10 | 247 | 252 | 240 | 244 | 111,000 | 488 |
| 2009-03-09 | 253 | 256 | 247 | 247 | 62,000 | 494 |
| 2009-03-06 | 263 | 263 | 256 | 256 | 108,000 | 512 |
| 2009-03-05 | 264 | 272 | 259 | 265 | 120,000 | 530 |
| 2009-03-04 | 249 | 259 | 244 | 258 | 93,000 | 516 |
| 2009-03-03 | 241 | 245 | 240 | 244 | 33,000 | 488 |
| 2009-03-02 | 245 | 258 | 245 | 249 | 68,000 | 498 |
| 2009-02-27 | 255 | 259 | 248 | 259 | 74,000 | 518 |
| 2009-02-26 | 248 | 260 | 247 | 251 | 181,000 | 502 |
| 2009-02-25 | 241 | 247 | 239 | 247 | 69,000 | 494 |
| 2009-02-24 | 226 | 237 | 226 | 237 | 49,000 | 474 |
| 2009-02-23 | 229 | 236 | 225 | 236 | 70,000 | 472 |
| 2009-02-20 | 243 | 244 | 234 | 234 | 88,000 | 468 |
| 2009-02-19 | 244 | 244 | 239 | 242 | 98,000 | 484 |
| 2009-02-18 | 239 | 242 | 237 | 239 | 76,000 | 478 |
| 2009-02-17 | 242 | 244 | 237 | 240 | 59,000 | 480 |
| 2009-02-16 | 231 | 243 | 230 | 242 | 223,000 | 484 |
| 2009-02-13 | 241 | 260 | 236 | 238 | 125,000 | 476 |
| 2009-02-12 | 243 | 245 | 239 | 243 | 106,000 | 486 |
| 2009-02-10 | 245 | 251 | 244 | 244 | 93,000 | 488 |
| 2009-02-09 | 246 | 249 | 242 | 243 | 81,000 | 486 |
| 2009-02-06 | 249 | 250 | 244 | 244 | 60,000 | 488 |
| 2009-02-05 | 250 | 250 | 242 | 244 | 83,000 | 488 |
| 2009-02-04 | 241 | 248 | 240 | 247 | 79,000 | 494 |
| 2009-02-03 | 240 | 247 | 238 | 241 | 89,000 | 482 |
| 2009-02-02 | 242 | 247 | 234 | 242 | 84,000 | 484 |
| 2009-01-30 | 249 | 249 | 244 | 245 | 87,000 | 490 |
| 2009-01-29 | 252 | 256 | 247 | 251 | 100,000 | 502 |
| 2009-01-28 | 250 | 250 | 243 | 248 | 128,000 | 496 |
| 2009-01-27 | 246 | 252 | 244 | 248 | 154,000 | 496 |
| 2009-01-26 | 251 | 253 | 241 | 245 | 160,000 | 490 |
| 2009-01-23 | 255 | 255 | 248 | 250 | 114,000 | 500 |
| 2009-01-22 | 267 | 267 | 249 | 260 | 185,000 | 520 |
| 2009-01-21 | 268 | 268 | 263 | 265 | 113,000 | 530 |
| 2009-01-20 | 275 | 276 | 271 | 276 | 71,000 | 552 |
| 2009-01-19 | 282 | 287 | 276 | 280 | 82,000 | 560 |
| 2009-01-16 | 276 | 285 | 276 | 283 | 93,000 | 566 |
| 2009-01-15 | 272 | 281 | 265 | 277 | 164,000 | 554 |
| 2009-01-14 | 275 | 279 | 273 | 277 | 56,000 | 554 |
| 2009-01-13 | 272 | 280 | 270 | 270 | 143,000 | 540 |
| 2009-01-09 | 285 | 289 | 284 | 284 | 126,000 | 568 |
| 2009-01-08 | 293 | 295 | 289 | 289 | 112,000 | 578 |
| 2009-01-07 | 300 | 303 | 297 | 300 | 209,000 | 600 |
| 2009-01-06 | 283 | 306 | 283 | 299 | 392,000 | 598 |
| 2009-01-05 | 281 | 285 | 279 | 283 | 101,000 | 566 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
