6951 日本電子(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 289 | 289 | 283 | 285 | 64,000 | 570 |
| 2010-12-29 | 284 | 288 | 284 | 288 | 63,000 | 576 |
| 2010-12-28 | 285 | 285 | 282 | 284 | 32,000 | 568 |
| 2010-12-27 | 284 | 289 | 280 | 282 | 141,000 | 564 |
| 2010-12-24 | 286 | 288 | 285 | 286 | 86,000 | 572 |
| 2010-12-22 | 296 | 299 | 290 | 291 | 132,000 | 582 |
| 2010-12-21 | 297 | 300 | 295 | 298 | 116,000 | 596 |
| 2010-12-20 | 297 | 300 | 292 | 297 | 120,000 | 594 |
| 2010-12-17 | 302 | 303 | 296 | 299 | 212,000 | 598 |
| 2010-12-16 | 297 | 306 | 297 | 302 | 153,000 | 604 |
| 2010-12-15 | 300 | 300 | 294 | 300 | 161,000 | 600 |
| 2010-12-14 | 292 | 298 | 292 | 294 | 168,000 | 588 |
| 2010-12-13 | 282 | 292 | 280 | 292 | 182,000 | 584 |
| 2010-12-10 | 289 | 291 | 285 | 287 | 228,000 | 574 |
| 2010-12-09 | 284 | 290 | 284 | 286 | 165,000 | 572 |
| 2010-12-08 | 282 | 287 | 282 | 287 | 107,000 | 574 |
| 2010-12-07 | 283 | 283 | 280 | 283 | 76,000 | 566 |
| 2010-12-06 | 277 | 286 | 277 | 286 | 177,000 | 572 |
| 2010-12-03 | 276 | 278 | 275 | 276 | 85,000 | 552 |
| 2010-12-02 | 272 | 275 | 270 | 274 | 129,000 | 548 |
| 2010-12-01 | 268 | 272 | 268 | 270 | 139,000 | 540 |
| 2010-11-30 | 277 | 279 | 271 | 279 | 128,000 | 558 |
| 2010-11-29 | 276 | 280 | 276 | 280 | 62,000 | 560 |
| 2010-11-26 | 273 | 281 | 272 | 276 | 184,000 | 552 |
| 2010-11-25 | 269 | 275 | 269 | 273 | 104,000 | 546 |
| 2010-11-24 | 264 | 271 | 258 | 269 | 187,000 | 538 |
| 2010-11-22 | 264 | 266 | 260 | 265 | 97,000 | 530 |
| 2010-11-19 | 270 | 271 | 265 | 265 | 148,000 | 530 |
| 2010-11-18 | 263 | 268 | 263 | 268 | 107,000 | 536 |
| 2010-11-17 | 257 | 262 | 257 | 262 | 112,000 | 524 |
| 2010-11-16 | 268 | 269 | 263 | 265 | 273,000 | 530 |
| 2010-11-15 | 247 | 262 | 242 | 260 | 271,000 | 520 |
| 2010-11-12 | 239 | 242 | 239 | 239 | 64,000 | 478 |
| 2010-11-11 | 244 | 244 | 236 | 239 | 151,000 | 478 |
| 2010-11-10 | 243 | 251 | 243 | 246 | 111,000 | 492 |
| 2010-11-09 | 239 | 242 | 239 | 241 | 34,000 | 482 |
| 2010-11-08 | 241 | 243 | 238 | 239 | 87,000 | 478 |
| 2010-11-05 | 230 | 243 | 230 | 240 | 125,000 | 480 |
| 2010-11-04 | 224 | 231 | 224 | 228 | 132,000 | 456 |
| 2010-11-02 | 226 | 226 | 223 | 225 | 69,000 | 450 |
| 2010-11-01 | 224 | 232 | 224 | 225 | 73,000 | 450 |
| 2010-10-29 | 226 | 227 | 222 | 227 | 137,000 | 454 |
| 2010-10-28 | 228 | 230 | 228 | 228 | 163,000 | 456 |
| 2010-10-27 | 233 | 233 | 229 | 230 | 56,000 | 460 |
| 2010-10-26 | 229 | 233 | 229 | 229 | 112,000 | 458 |
| 2010-10-25 | 235 | 235 | 229 | 230 | 81,000 | 460 |
| 2010-10-22 | 238 | 238 | 235 | 235 | 71,000 | 470 |
| 2010-10-21 | 233 | 240 | 233 | 235 | 86,000 | 470 |
| 2010-10-20 | 235 | 239 | 234 | 235 | 79,000 | 470 |
| 2010-10-19 | 239 | 245 | 238 | 240 | 98,000 | 480 |
| 2010-10-18 | 242 | 249 | 237 | 242 | 132,000 | 484 |
| 2010-10-15 | 246 | 246 | 241 | 242 | 81,000 | 484 |
| 2010-10-14 | 244 | 252 | 244 | 248 | 102,000 | 496 |
| 2010-10-13 | 243 | 249 | 239 | 244 | 121,000 | 488 |
| 2010-10-12 | 252 | 253 | 239 | 243 | 138,000 | 486 |
| 2010-10-08 | 252 | 253 | 251 | 251 | 45,000 | 502 |
| 2010-10-07 | 250 | 255 | 250 | 254 | 53,000 | 508 |
| 2010-10-06 | 254 | 254 | 250 | 251 | 58,000 | 502 |
| 2010-10-05 | 245 | 251 | 226 | 251 | 175,000 | 502 |
| 2010-10-04 | 250 | 250 | 247 | 247 | 76,000 | 494 |
| 2010-10-01 | 250 | 251 | 249 | 250 | 50,000 | 500 |
| 2010-09-30 | 256 | 257 | 249 | 249 | 79,000 | 498 |
| 2010-09-29 | 255 | 257 | 251 | 256 | 159,000 | 512 |
| 2010-09-28 | 253 | 256 | 253 | 256 | 94,000 | 512 |
| 2010-09-27 | 257 | 258 | 247 | 256 | 196,000 | 512 |
| 2010-09-24 | 256 | 257 | 251 | 252 | 240,000 | 504 |
| 2010-09-22 | 260 | 265 | 260 | 260 | 31,000 | 520 |
| 2010-09-21 | 264 | 267 | 263 | 264 | 75,000 | 528 |
| 2010-09-17 | 261 | 264 | 259 | 262 | 76,000 | 524 |
| 2010-09-16 | 265 | 267 | 256 | 260 | 81,000 | 520 |
| 2010-09-15 | 258 | 265 | 249 | 265 | 155,000 | 530 |
| 2010-09-14 | 257 | 260 | 255 | 257 | 99,000 | 514 |
| 2010-09-13 | 259 | 262 | 252 | 258 | 124,000 | 516 |
| 2010-09-10 | 257 | 270 | 257 | 261 | 246,000 | 522 |
| 2010-09-09 | 263 | 265 | 262 | 265 | 51,000 | 530 |
| 2010-09-08 | 257 | 260 | 257 | 260 | 28,000 | 520 |
| 2010-09-07 | 260 | 266 | 257 | 260 | 46,000 | 520 |
| 2010-09-06 | 251 | 264 | 251 | 263 | 124,000 | 526 |
| 2010-09-03 | 249 | 251 | 249 | 250 | 96,000 | 500 |
| 2010-09-02 | 253 | 253 | 247 | 248 | 74,000 | 496 |
| 2010-09-01 | 251 | 252 | 248 | 250 | 83,000 | 500 |
| 2010-08-31 | 260 | 260 | 251 | 252 | 64,000 | 504 |
| 2010-08-30 | 260 | 268 | 256 | 262 | 102,000 | 524 |
| 2010-08-27 | 246 | 254 | 246 | 254 | 131,000 | 508 |
| 2010-08-26 | 252 | 253 | 247 | 248 | 133,000 | 496 |
| 2010-08-25 | 251 | 252 | 249 | 251 | 138,000 | 502 |
| 2010-08-24 | 259 | 260 | 254 | 255 | 107,000 | 510 |
| 2010-08-23 | 269 | 269 | 263 | 263 | 88,000 | 526 |
| 2010-08-20 | 273 | 281 | 273 | 273 | 67,000 | 546 |
| 2010-08-19 | 269 | 279 | 269 | 278 | 68,000 | 556 |
| 2010-08-18 | 274 | 274 | 268 | 270 | 75,000 | 540 |
| 2010-08-17 | 277 | 279 | 271 | 272 | 98,000 | 544 |
| 2010-08-16 | 277 | 278 | 276 | 277 | 104,000 | 554 |
| 2010-08-13 | 286 | 288 | 285 | 285 | 52,000 | 570 |
| 2010-08-12 | 288 | 291 | 280 | 285 | 79,000 | 570 |
| 2010-08-11 | 298 | 298 | 291 | 291 | 60,000 | 582 |
| 2010-08-10 | 297 | 301 | 297 | 301 | 70,000 | 602 |
| 2010-08-09 | 291 | 296 | 291 | 296 | 53,000 | 592 |
| 2010-08-06 | 291 | 295 | 291 | 294 | 70,000 | 588 |
| 2010-08-05 | 294 | 294 | 291 | 293 | 32,000 | 586 |
| 2010-08-04 | 294 | 295 | 290 | 291 | 95,000 | 582 |
| 2010-08-03 | 296 | 298 | 292 | 294 | 60,000 | 588 |
| 2010-08-02 | 294 | 294 | 292 | 292 | 30,000 | 584 |
| 2010-07-30 | 297 | 297 | 292 | 293 | 64,000 | 586 |
| 2010-07-29 | 298 | 304 | 294 | 295 | 81,000 | 590 |
| 2010-07-28 | 294 | 300 | 294 | 299 | 68,000 | 598 |
| 2010-07-27 | 296 | 299 | 293 | 294 | 51,000 | 588 |
| 2010-07-26 | 294 | 303 | 294 | 297 | 140,000 | 594 |
| 2010-07-23 | 298 | 298 | 293 | 295 | 82,000 | 590 |
| 2010-07-22 | 291 | 293 | 290 | 290 | 42,000 | 580 |
| 2010-07-21 | 294 | 298 | 291 | 292 | 58,000 | 584 |
| 2010-07-20 | 291 | 294 | 291 | 293 | 51,000 | 586 |
| 2010-07-16 | 306 | 307 | 294 | 296 | 129,000 | 592 |
| 2010-07-15 | 310 | 310 | 305 | 306 | 47,000 | 612 |
| 2010-07-14 | 310 | 311 | 307 | 310 | 123,000 | 620 |
| 2010-07-13 | 318 | 318 | 307 | 307 | 109,000 | 614 |
| 2010-07-12 | 320 | 323 | 315 | 315 | 123,000 | 630 |
| 2010-07-09 | 318 | 324 | 318 | 322 | 71,000 | 644 |
| 2010-07-08 | 314 | 322 | 310 | 322 | 77,000 | 644 |
| 2010-07-07 | 314 | 314 | 301 | 306 | 61,000 | 612 |
| 2010-07-06 | 310 | 317 | 305 | 317 | 75,000 | 634 |
| 2010-07-05 | 296 | 313 | 296 | 312 | 125,000 | 624 |
| 2010-07-02 | 305 | 305 | 292 | 298 | 156,000 | 596 |
| 2010-07-01 | 307 | 310 | 296 | 302 | 129,000 | 604 |
| 2010-06-30 | 303 | 314 | 300 | 309 | 109,000 | 618 |
| 2010-06-29 | 319 | 326 | 317 | 318 | 80,000 | 636 |
| 2010-06-28 | 320 | 329 | 315 | 321 | 124,000 | 642 |
| 2010-06-25 | 320 | 327 | 320 | 324 | 66,000 | 648 |
| 2010-06-24 | 323 | 330 | 323 | 326 | 45,000 | 652 |
| 2010-06-23 | 325 | 328 | 316 | 326 | 114,000 | 652 |
| 2010-06-22 | 328 | 331 | 323 | 331 | 111,000 | 662 |
| 2010-06-21 | 328 | 333 | 327 | 333 | 70,000 | 666 |
| 2010-06-18 | 332 | 332 | 326 | 327 | 77,000 | 654 |
| 2010-06-17 | 334 | 336 | 324 | 332 | 116,000 | 664 |
| 2010-06-16 | 329 | 334 | 329 | 333 | 91,000 | 666 |
| 2010-06-15 | 323 | 331 | 321 | 330 | 70,000 | 660 |
| 2010-06-14 | 324 | 327 | 319 | 321 | 51,000 | 642 |
| 2010-06-11 | 314 | 319 | 314 | 317 | 132,000 | 634 |
| 2010-06-10 | 317 | 319 | 309 | 313 | 90,000 | 626 |
| 2010-06-09 | 316 | 322 | 310 | 311 | 75,000 | 622 |
| 2010-06-08 | 310 | 318 | 306 | 315 | 93,000 | 630 |
| 2010-06-07 | 317 | 319 | 310 | 313 | 83,000 | 626 |
| 2010-06-04 | 317 | 327 | 317 | 323 | 102,000 | 646 |
| 2010-06-03 | 309 | 316 | 309 | 316 | 155,000 | 632 |
| 2010-06-02 | 308 | 309 | 298 | 303 | 457,000 | 606 |
| 2010-06-01 | 317 | 320 | 315 | 316 | 99,000 | 632 |
| 2010-05-31 | 320 | 324 | 315 | 322 | 184,000 | 644 |
| 2010-05-28 | 329 | 330 | 317 | 320 | 168,000 | 640 |
| 2010-05-27 | 320 | 325 | 315 | 321 | 183,000 | 642 |
| 2010-05-26 | 330 | 331 | 320 | 321 | 171,000 | 642 |
| 2010-05-25 | 327 | 336 | 326 | 326 | 180,000 | 652 |
| 2010-05-24 | 326 | 338 | 324 | 335 | 209,000 | 670 |
| 2010-05-21 | 323 | 324 | 319 | 324 | 137,000 | 648 |
| 2010-05-20 | 326 | 335 | 326 | 334 | 134,000 | 668 |
| 2010-05-19 | 330 | 330 | 321 | 329 | 143,000 | 658 |
| 2010-05-18 | 344 | 345 | 334 | 336 | 219,000 | 672 |
| 2010-05-17 | 328 | 352 | 328 | 342 | 509,000 | 684 |
| 2010-05-14 | 315 | 325 | 315 | 320 | 129,000 | 640 |
| 2010-05-13 | 322 | 327 | 321 | 322 | 136,000 | 644 |
| 2010-05-12 | 329 | 329 | 318 | 319 | 97,000 | 638 |
| 2010-05-11 | 330 | 330 | 323 | 323 | 113,000 | 646 |
| 2010-05-10 | 316 | 331 | 316 | 323 | 128,000 | 646 |
| 2010-05-07 | 320 | 320 | 314 | 317 | 184,000 | 634 |
| 2010-05-06 | 331 | 334 | 329 | 330 | 116,000 | 660 |
| 2010-04-30 | 349 | 349 | 340 | 342 | 122,000 | 684 |
| 2010-04-28 | 345 | 345 | 339 | 341 | 132,000 | 682 |
| 2010-04-27 | 357 | 357 | 349 | 352 | 150,000 | 704 |
| 2010-04-26 | 350 | 360 | 350 | 356 | 271,000 | 712 |
| 2010-04-23 | 344 | 347 | 343 | 345 | 145,000 | 690 |
| 2010-04-22 | 343 | 343 | 335 | 340 | 127,000 | 680 |
| 2010-04-21 | 341 | 342 | 337 | 342 | 120,000 | 684 |
| 2010-04-20 | 336 | 341 | 335 | 335 | 85,000 | 670 |
| 2010-04-19 | 336 | 343 | 336 | 337 | 187,000 | 674 |
| 2010-04-16 | 353 | 353 | 349 | 349 | 75,000 | 698 |
| 2010-04-15 | 355 | 356 | 352 | 353 | 134,000 | 706 |
| 2010-04-14 | 354 | 354 | 352 | 353 | 81,000 | 706 |
| 2010-04-13 | 353 | 353 | 350 | 352 | 85,000 | 704 |
| 2010-04-12 | 356 | 357 | 353 | 353 | 92,000 | 706 |
| 2010-04-09 | 349 | 352 | 349 | 351 | 85,000 | 702 |
| 2010-04-08 | 351 | 352 | 347 | 349 | 123,000 | 698 |
| 2010-04-07 | 359 | 359 | 354 | 355 | 138,000 | 710 |
| 2010-04-06 | 360 | 361 | 355 | 355 | 129,000 | 710 |
| 2010-04-05 | 356 | 360 | 354 | 359 | 183,000 | 718 |
| 2010-04-02 | 362 | 362 | 356 | 358 | 92,000 | 716 |
| 2010-04-01 | 360 | 361 | 354 | 361 | 155,000 | 722 |
| 2010-03-31 | 362 | 364 | 360 | 360 | 146,000 | 720 |
| 2010-03-30 | 362 | 363 | 353 | 362 | 310,000 | 724 |
| 2010-03-29 | 364 | 365 | 359 | 364 | 112,000 | 728 |
| 2010-03-26 | 348 | 368 | 348 | 366 | 472,000 | 732 |
| 2010-03-25 | 341 | 346 | 341 | 345 | 121,000 | 690 |
| 2010-03-24 | 344 | 345 | 342 | 344 | 83,000 | 688 |
| 2010-03-23 | 337 | 345 | 337 | 342 | 86,000 | 684 |
| 2010-03-19 | 339 | 342 | 336 | 340 | 86,000 | 680 |
| 2010-03-18 | 340 | 340 | 336 | 337 | 95,000 | 674 |
| 2010-03-17 | 337 | 340 | 334 | 339 | 66,000 | 678 |
| 2010-03-16 | 337 | 338 | 334 | 337 | 33,000 | 674 |
| 2010-03-15 | 341 | 341 | 337 | 340 | 88,000 | 680 |
| 2010-03-12 | 332 | 337 | 332 | 336 | 119,000 | 672 |
| 2010-03-11 | 327 | 335 | 326 | 332 | 88,000 | 664 |
| 2010-03-10 | 335 | 335 | 330 | 330 | 68,000 | 660 |
| 2010-03-09 | 333 | 334 | 333 | 334 | 56,000 | 668 |
| 2010-03-08 | 334 | 337 | 332 | 335 | 110,000 | 670 |
| 2010-03-05 | 334 | 336 | 331 | 332 | 50,000 | 664 |
| 2010-03-04 | 336 | 336 | 328 | 329 | 85,000 | 658 |
| 2010-03-03 | 337 | 337 | 332 | 333 | 108,000 | 666 |
| 2010-03-02 | 335 | 341 | 331 | 335 | 164,000 | 670 |
| 2010-03-01 | 327 | 336 | 327 | 333 | 180,000 | 666 |
| 2010-02-26 | 314 | 324 | 314 | 319 | 149,000 | 638 |
| 2010-02-25 | 313 | 314 | 310 | 311 | 43,000 | 622 |
| 2010-02-24 | 316 | 316 | 311 | 311 | 77,000 | 622 |
| 2010-02-23 | 315 | 315 | 312 | 315 | 42,000 | 630 |
| 2010-02-22 | 313 | 318 | 313 | 315 | 127,000 | 630 |
| 2010-02-19 | 319 | 319 | 311 | 312 | 81,000 | 624 |
| 2010-02-18 | 315 | 316 | 314 | 314 | 52,000 | 628 |
| 2010-02-17 | 312 | 315 | 308 | 314 | 125,000 | 628 |
| 2010-02-16 | 310 | 311 | 309 | 309 | 70,000 | 618 |
| 2010-02-15 | 315 | 315 | 309 | 309 | 75,000 | 618 |
| 2010-02-12 | 312 | 316 | 311 | 316 | 112,000 | 632 |
| 2010-02-10 | 318 | 319 | 312 | 315 | 83,000 | 630 |
| 2010-02-09 | 312 | 316 | 312 | 312 | 99,000 | 624 |
| 2010-02-08 | 319 | 322 | 312 | 312 | 156,000 | 624 |
| 2010-02-05 | 323 | 324 | 317 | 318 | 128,000 | 636 |
| 2010-02-04 | 331 | 336 | 328 | 331 | 58,000 | 662 |
| 2010-02-03 | 330 | 332 | 330 | 331 | 62,000 | 662 |
| 2010-02-02 | 327 | 333 | 325 | 329 | 49,000 | 658 |
| 2010-02-01 | 334 | 334 | 324 | 327 | 107,000 | 654 |
| 2010-01-29 | 342 | 346 | 333 | 333 | 122,000 | 666 |
| 2010-01-28 | 340 | 344 | 339 | 342 | 61,000 | 684 |
| 2010-01-27 | 343 | 345 | 340 | 340 | 63,000 | 680 |
| 2010-01-26 | 354 | 357 | 343 | 343 | 154,000 | 686 |
| 2010-01-25 | 344 | 352 | 343 | 346 | 126,000 | 692 |
| 2010-01-22 | 342 | 352 | 342 | 352 | 103,000 | 704 |
| 2010-01-21 | 347 | 363 | 341 | 356 | 186,000 | 712 |
| 2010-01-20 | 368 | 368 | 353 | 355 | 132,000 | 710 |
| 2010-01-19 | 369 | 369 | 359 | 360 | 88,000 | 720 |
| 2010-01-18 | 356 | 369 | 355 | 364 | 182,000 | 728 |
| 2010-01-15 | 358 | 365 | 352 | 355 | 186,000 | 710 |
| 2010-01-14 | 351 | 358 | 351 | 358 | 74,000 | 716 |
| 2010-01-13 | 358 | 366 | 353 | 354 | 223,000 | 708 |
| 2010-01-12 | 341 | 355 | 341 | 355 | 321,000 | 710 |
| 2010-01-08 | 339 | 339 | 333 | 336 | 67,000 | 672 |
| 2010-01-07 | 338 | 338 | 333 | 335 | 51,000 | 670 |
| 2010-01-06 | 336 | 336 | 330 | 334 | 93,000 | 668 |
| 2010-01-05 | 339 | 340 | 334 | 335 | 95,000 | 670 |
| 2010-01-04 | 336 | 338 | 334 | 337 | 35,000 | 674 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
