6951 日本電子(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	192	194	192	193	20,000	386
2011-12-29	191	194	190	191	18,000	382
2011-12-28	193	193	192	193	17,000	386
2011-12-27	193	195	191	191	42,000	382
2011-12-26	198	202	195	195	123,000	390
2011-12-22	199	199	194	197	42,000	394
2011-12-21	199	200	196	197	52,000	394
2011-12-20	197	205	192	198	152,000	396
2011-12-19	193	194	191	192	68,000	384
2011-12-16	199	200	196	196	73,000	392
2011-12-15	204	204	200	200	74,000	400
2011-12-14	205	205	202	202	45,000	404
2011-12-13	202	204	202	204	66,000	408
2011-12-12	207	208	205	205	52,000	410
2011-12-09	200	205	200	202	183,000	404
2011-12-08	207	207	205	205	51,000	410
2011-12-07	203	207	202	206	65,000	412
2011-12-06	210	211	200	202	53,000	404
2011-12-05	206	213	206	211	172,000	422
2011-12-02	206	207	204	205	27,000	410
2011-12-01	205	207	203	204	40,000	408
2011-11-30	205	205	203	204	29,000	408
2011-11-29	207	208	196	208	55,000	416
2011-11-28	198	209	198	207	94,000	414
2011-11-25	198	198	196	196	34,000	392
2011-11-24	196	199	195	197	55,000	394
2011-11-22	195	198	195	198	29,000	396
2011-11-21	198	198	196	198	37,000	396
2011-11-18	198	200	196	198	64,000	396
2011-11-17	201	201	196	201	69,000	402
2011-11-16	202	204	202	202	32,000	404
2011-11-15	206	206	200	202	59,000	404
2011-11-14	206	207	204	205	53,000	410
2011-11-11	204	204	201	203	68,000	406
2011-11-10	205	208	204	206	79,000	412
2011-11-09	206	211	205	210	90,000	420
2011-11-08	211	211	207	207	18,000	414
2011-11-07	210	211	208	211	26,000	422
2011-11-04	209	211	209	211	30,000	422
2011-11-02	208	213	207	208	67,000	416
2011-11-01	208	210	208	210	18,000	420
2011-10-31	217	218	211	211	48,000	422
2011-10-28	222	223	218	218	60,000	436
2011-10-27	214	218	211	218	48,000	436
2011-10-26	208	215	208	214	96,000	428
2011-10-25	210	213	207	207	64,000	414
2011-10-24	212	212	207	210	34,000	420
2011-10-21	208	208	207	207	15,000	414
2011-10-20	212	212	206	206	51,000	412
2011-10-19	220	220	212	214	42,000	428
2011-10-18	218	219	217	218	17,000	436
2011-10-17	218	220	214	220	80,000	440
2011-10-14	215	215	209	210	53,000	420
2011-10-13	218	220	218	218	35,000	436
2011-10-12	216	219	212	218	48,000	436
2011-10-11	213	218	213	216	73,000	432
2011-10-07	212	212	209	209	39,000	418
2011-10-06	211	212	207	209	26,000	418
2011-10-05	213	213	205	206	64,000	412
2011-10-04	207	214	206	214	85,000	428
2011-10-03	215	215	211	212	38,000	424
2011-09-30	222	222	218	222	74,000	444
2011-09-29	215	222	213	222	78,000	444
2011-09-28	208	218	208	218	90,000	436
2011-09-27	205	211	205	211	56,000	422
2011-09-26	207	208	201	202	110,000	404
2011-09-22	206	207	203	207	50,000	414
2011-09-21	211	211	209	209	45,000	418
2011-09-20	214	214	211	211	45,000	422
2011-09-16	213	218	213	218	69,000	436
2011-09-15	213	214	212	212	46,000	424
2011-09-14	213	215	208	209	72,000	418
2011-09-13	212	215	210	213	42,000	426
2011-09-12	210	213	208	210	89,000	420
2011-09-09	218	219	216	216	106,000	432
2011-09-08	216	217	213	217	37,000	434
2011-09-07	213	216	210	215	61,000	430
2011-09-06	217	217	212	213	44,000	426
2011-09-05	218	218	215	217	46,000	434
2011-09-02	220	222	217	221	46,000	442
2011-09-01	223	225	221	221	89,000	442
2011-08-31	225	225	223	224	33,000	448
2011-08-30	223	226	223	225	53,000	450
2011-08-29	225	225	218	220	41,000	440
2011-08-26	214	224	213	224	161,000	448
2011-08-25	214	214	209	211	57,000	422
2011-08-24	215	219	209	209	61,000	418
2011-08-23	211	216	208	215	82,000	430
2011-08-22	213	214	204	206	83,000	412
2011-08-19	215	216	213	215	60,000	430
2011-08-18	220	222	217	217	35,000	434
2011-08-17	215	221	215	218	33,000	436
2011-08-16	218	219	215	217	113,000	434
2011-08-15	222	222	212	214	122,000	428
2011-08-12	229	229	212	214	154,000	428
2011-08-11	216	224	216	220	77,000	440
2011-08-10	227	229	220	224	88,000	448
2011-08-09	215	221	210	219	126,000	438
2011-08-08	225	226	222	223	95,000	446
2011-08-05	226	230	226	228	107,000	456
2011-08-04	236	238	233	236	57,000	472
2011-08-03	246	246	235	236	90,000	472
2011-08-02	251	251	245	246	70,000	492
2011-08-01	243	255	243	254	68,000	508
2011-07-29	249	250	245	246	45,000	492
2011-07-28	253	253	240	248	138,000	496
2011-07-27	257	257	253	253	63,000	506
2011-07-26	257	259	257	257	84,000	514
2011-07-25	258	258	254	256	100,000	512
2011-07-22	262	262	259	259	76,000	518
2011-07-21	262	262	261	261	27,000	522
2011-07-20	265	266	262	263	38,000	526
2011-07-19	263	265	262	263	35,000	526
2011-07-15	263	266	263	266	40,000	532
2011-07-14	267	267	262	262	57,000	524
2011-07-13	268	269	268	269	33,000	538
2011-07-12	269	270	266	267	49,000	534
2011-07-11	265	271	265	271	81,000	542
2011-07-08	272	272	268	268	68,000	536
2011-07-07	270	272	270	270	40,000	540
2011-07-06	268	269	267	269	65,000	538
2011-07-05	270	273	269	269	63,000	538
2011-07-04	270	277	270	272	216,000	544
2011-07-01	268	273	268	270	183,000	540
2011-06-30	266	267	264	267	94,000	534
2011-06-29	268	268	265	266	58,000	532
2011-06-28	266	269	263	263	69,000	526
2011-06-27	264	270	262	265	212,000	530
2011-06-24	261	264	261	264	44,000	528
2011-06-23	264	264	261	262	53,000	524
2011-06-22	260	265	260	264	125,000	528
2011-06-21	258	259	256	258	66,000	516
2011-06-20	258	259	254	254	82,000	508
2011-06-17	261	261	255	257	177,000	514
2011-06-16	260	263	258	261	86,000	522
2011-06-15	264	264	262	263	97,000	526
2011-06-14	265	267	263	264	235,000	528
2011-06-13	249	266	249	264	376,000	528
2011-06-10	250	253	249	249	178,000	498
2011-06-09	246	248	244	246	77,000	492
2011-06-08	245	249	244	244	51,000	488
2011-06-07	241	247	240	246	75,000	492
2011-06-06	243	245	240	241	80,000	482
2011-06-03	247	247	243	243	101,000	486
2011-06-02	248	249	245	246	184,000	492
2011-06-01	257	257	254	256	94,000	512
2011-05-31	254	257	254	256	104,000	512
2011-05-30	255	258	250	256	190,000	512
2011-05-27	250	257	250	256	308,000	512
2011-05-26	235	254	234	248	439,000	496
2011-05-25	240	240	232	233	137,000	466
2011-05-24	238	241	232	241	228,000	482
2011-05-23	250	250	242	243	140,000	486
2011-05-20	248	254	247	249	141,000	498
2011-05-19	253	253	247	248	206,000	496
2011-05-18	259	260	252	255	377,000	510
2011-05-17	236	251	234	249	480,000	498
2011-05-16	229	239	229	234	412,000	468
2011-05-13	228	229	224	224	128,000	448
2011-05-12	228	231	228	228	103,000	456
2011-05-11	228	231	228	230	154,000	460
2011-05-10	225	229	225	228	137,000	456
2011-05-09	225	225	223	223	64,000	446
2011-05-06	223	226	222	225	46,000	450
2011-05-02	222	225	222	224	79,000	448
2011-04-28	223	224	221	222	95,000	444
2011-04-27	222	224	222	224	83,000	448
2011-04-26	223	224	222	223	133,000	446
2011-04-25	226	226	224	225	46,000	450
2011-04-22	226	228	224	228	41,000	456
2011-04-21	224	226	224	226	63,000	452
2011-04-20	221	226	221	223	80,000	446
2011-04-19	221	223	221	221	91,000	442
2011-04-18	225	228	224	224	55,000	448
2011-04-15	226	228	224	225	73,000	450
2011-04-14	220	227	220	226	92,000	452
2011-04-13	219	223	218	222	47,000	444
2011-04-12	222	222	218	219	84,000	438
2011-04-11	218	225	218	223	141,000	446
2011-04-08	211	220	211	218	113,000	436
2011-04-07	220	220	210	211	92,000	422
2011-04-06	223	223	210	215	178,000	430
2011-04-05	227	229	215	220	209,000	440
2011-04-04	235	237	230	230	83,000	460
2011-04-01	243	244	233	233	89,000	466
2011-03-31	241	244	237	242	110,000	484
2011-03-30	235	240	234	239	141,000	478
2011-03-29	234	234	226	232	123,000	464
2011-03-28	233	234	225	234	150,000	468
2011-03-25	234	234	225	229	141,000	458
2011-03-24	234	236	226	227	159,000	454
2011-03-23	237	238	233	234	206,000	468
2011-03-22	225	239	225	237	233,000	474
2011-03-18	210	226	210	215	349,000	430
2011-03-17	194	211	194	208	249,000	416
2011-03-16	190	210	190	209	367,000	418
2011-03-15	223	230	180	192	548,000	384
2011-03-14	221	240	221	226	332,000	452
2011-03-11	252	257	252	253	275,000	506
2011-03-10	265	268	257	258	208,000	516
2011-03-09	269	271	265	266	117,000	532
2011-03-08	266	270	266	267	107,000	534
2011-03-07	270	270	265	265	147,000	530
2011-03-04	269	273	269	270	139,000	540
2011-03-03	266	267	265	266	90,000	532
2011-03-02	268	270	265	265	240,000	530
2011-03-01	267	271	267	268	205,000	536
2011-02-28	265	269	263	266	243,000	532
2011-02-25	262	264	261	262	159,000	524
2011-02-24	272	272	261	262	295,000	524
2011-02-23	274	283	274	274	222,000	548
2011-02-22	283	283	277	277	189,000	554
2011-02-21	286	286	283	284	119,000	568
2011-02-18	287	289	285	285	159,000	570
2011-02-17	284	290	283	288	303,000	576
2011-02-16	284	285	281	282	175,000	564
2011-02-15	288	288	284	285	246,000	570
2011-02-14	286	291	284	290	188,000	580
2011-02-10	284	286	283	285	133,000	570
2011-02-09	288	288	283	284	141,000	568
2011-02-08	288	289	286	287	128,000	574
2011-02-07	291	291	285	288	135,000	576
2011-02-04	291	293	285	290	177,000	580
2011-02-03	287	294	287	290	198,000	580
2011-02-02	286	287	283	285	217,000	570
2011-02-01	285	287	283	285	108,000	570
2011-01-31	288	290	280	286	207,000	572
2011-01-28	294	294	286	288	126,000	576
2011-01-27	292	296	292	294	89,000	588
2011-01-26	292	299	292	295	132,000	590
2011-01-25	292	294	288	293	107,000	586
2011-01-24	290	291	281	287	186,000	574
2011-01-21	307	308	288	289	217,000	578
2011-01-20	305	309	305	307	64,000	614
2011-01-19	311	311	308	308	117,000	616
2011-01-18	310	314	310	312	77,000	624
2011-01-17	313	313	308	310	79,000	620
2011-01-14	307	315	307	312	87,000	624
2011-01-13	310	315	308	309	68,000	618
2011-01-12	317	317	310	310	127,000	620
2011-01-11	308	316	307	316	228,000	632
2011-01-07	308	308	304	305	141,000	610
2011-01-06	301	310	301	308	157,000	616
2011-01-05	289	299	289	298	127,000	596
2011-01-04	285	290	285	287	93,000	574

分割・併合履歴： [2018-09-26]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31