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