6951 日本電子(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	232	235	226	230	217,000	460
2012-12-27	230	234	230	232	199,000	464
2012-12-26	228	234	227	230	278,000	460
2012-12-25	217	225	216	225	173,000	450
2012-12-21	224	224	212	217	216,000	434
2012-12-20	215	224	213	224	220,000	448
2012-12-19	209	218	207	218	225,000	436
2012-12-18	197	208	197	204	225,000	408
2012-12-17	195	197	194	196	149,000	392
2012-12-14	186	195	186	194	285,000	388
2012-12-13	190	193	188	190	148,000	380
2012-12-12	192	192	181	186	171,000	372
2012-12-11	190	192	189	192	82,000	384
2012-12-10	193	194	190	192	227,000	384
2012-12-07	187	189	185	187	86,000	374
2012-12-06	189	189	187	189	108,000	378
2012-12-05	180	187	179	187	109,000	374
2012-12-04	180	183	179	183	109,000	366
2012-12-03	183	183	179	182	108,000	364
2012-11-30	182	183	178	179	163,000	358
2012-11-29	180	181	178	179	169,000	358
2012-11-28	187	189	180	182	156,000	364
2012-11-27	187	190	187	190	125,000	380
2012-11-26	192	196	188	188	271,000	376
2012-11-22	181	186	181	184	267,000	368
2012-11-21	180	183	180	181	65,000	362
2012-11-20	183	185	179	180	137,000	360
2012-11-19	177	183	177	182	121,000	364
2012-11-16	175	177	175	176	45,000	352
2012-11-15	175	178	173	176	150,000	352
2012-11-14	169	173	166	172	303,000	344
2012-11-13	163	163	158	159	65,000	318
2012-11-12	162	165	161	161	82,000	322
2012-11-09	162	163	161	161	64,000	322
2012-11-08	165	165	163	164	15,000	328
2012-11-07	168	168	165	166	32,000	332
2012-11-06	167	168	167	168	26,000	336
2012-11-05	170	170	165	165	35,000	330
2012-11-02	171	172	169	172	41,000	344
2012-11-01	169	171	167	170	36,000	340
2012-10-31	163	167	163	166	26,000	332
2012-10-30	168	170	164	164	55,000	328
2012-10-29	173	173	172	173	28,000	346
2012-10-26	173	174	172	174	99,000	348
2012-10-25	166	169	163	169	76,000	338
2012-10-24	168	168	161	167	67,000	334
2012-10-23	167	169	167	168	49,000	336
2012-10-22	166	167	162	167	51,000	334
2012-10-19	166	168	166	168	22,000	336
2012-10-18	165	167	163	167	29,000	334
2012-10-17	163	166	163	165	24,000	330
2012-10-16	159	163	159	163	34,000	326
2012-10-15	158	160	156	160	30,000	320
2012-10-12	160	161	156	156	59,000	312
2012-10-11	158	162	158	160	24,000	320
2012-10-10	160	167	160	161	82,000	322
2012-10-09	162	169	160	160	68,000	320
2012-10-05	169	170	167	167	31,000	334
2012-10-04	167	169	166	166	20,000	332
2012-10-03	168	169	167	167	41,000	334
2012-10-02	169	173	168	168	34,000	336
2012-10-01	173	173	165	170	33,000	340
2012-09-28	178	178	174	175	37,000	350
2012-09-27	175	180	175	180	21,000	360
2012-09-26	175	178	175	176	57,000	352
2012-09-25	180	180	173	178	160,000	356
2012-09-24	170	170	167	170	45,000	340
2012-09-21	171	173	170	170	46,000	340
2012-09-20	170	173	169	172	40,000	344
2012-09-19	169	173	169	172	57,000	344
2012-09-18	170	173	168	173	75,000	346
2012-09-14	168	168	167	168	87,000	336
2012-09-13	163	166	163	164	27,000	328
2012-09-12	164	165	163	165	21,000	330
2012-09-11	164	164	158	164	72,000	328
2012-09-10	157	166	157	164	72,000	328
2012-09-07	156	159	154	157	51,000	314
2012-09-06	158	158	152	153	53,000	306
2012-09-05	159	159	154	156	52,000	312
2012-09-04	162	163	160	160	74,000	320
2012-09-03	168	168	165	165	34,000	330
2012-08-31	167	170	165	167	40,000	334
2012-08-30	169	170	167	168	25,000	336
2012-08-29	169	169	168	169	38,000	338
2012-08-28	175	175	170	173	48,000	346
2012-08-27	178	178	175	175	81,000	350
2012-08-24	170	177	170	177	76,000	354
2012-08-23	171	173	170	173	46,000	346
2012-08-22	174	175	171	175	69,000	350
2012-08-21	173	174	172	174	47,000	348
2012-08-20	175	175	172	172	31,000	344
2012-08-17	175	177	173	175	59,000	350
2012-08-16	174	175	171	174	43,000	348
2012-08-15	173	173	170	172	56,000	344
2012-08-14	173	176	171	171	93,000	342
2012-08-13	167	168	165	168	40,000	336
2012-08-10	173	174	166	169	84,000	338
2012-08-09	172	172	169	172	28,000	344
2012-08-08	168	172	168	172	45,000	344
2012-08-07	166	167	166	166	35,000	332
2012-08-06	170	170	168	169	30,000	338
2012-08-03	173	173	169	169	40,000	338
2012-08-02	173	175	173	173	21,000	346
2012-08-01	176	176	174	175	5,000	350
2012-07-31	178	178	175	176	21,000	352
2012-07-30	179	179	174	176	28,000	352
2012-07-27	172	175	172	175	37,000	350
2012-07-26	177	177	168	171	130,000	342
2012-07-25	167	174	167	172	94,000	344
2012-07-24	171	173	168	171	74,000	342
2012-07-23	174	174	170	170	96,000	340
2012-07-20	179	179	175	175	42,000	350
2012-07-19	177	180	177	179	47,000	358
2012-07-18	182	182	178	178	43,000	356
2012-07-17	190	190	180	180	61,000	360
2012-07-13	190	190	183	188	64,000	376
2012-07-12	189	190	186	188	31,000	376
2012-07-11	190	191	186	187	36,000	374
2012-07-10	193	197	191	191	96,000	382
2012-07-09	196	197	193	193	156,000	386
2012-07-06	190	192	190	190	36,000	380
2012-07-05	195	195	189	191	70,000	382
2012-07-04	196	198	195	195	64,000	390
2012-07-03	197	200	196	196	89,000	392
2012-07-02	197	198	195	195	59,000	390
2012-06-29	195	201	195	198	88,000	396
2012-06-28	194	199	192	199	93,000	398
2012-06-27	193	194	193	194	63,000	388
2012-06-26	195	197	194	194	190,000	388
2012-06-25	187	195	186	193	174,000	386
2012-06-22	181	186	181	183	56,000	366
2012-06-21	183	186	182	184	64,000	368
2012-06-20	181	183	180	181	46,000	362
2012-06-19	183	184	178	179	108,000	358
2012-06-18	185	185	182	183	51,000	366
2012-06-15	183	184	178	180	102,000	360
2012-06-14	183	183	182	182	37,000	364
2012-06-13	187	187	184	184	55,000	368
2012-06-12	183	188	183	188	37,000	376
2012-06-11	188	190	183	184	75,000	368
2012-06-08	191	191	183	185	171,000	370
2012-06-07	190	190	187	190	109,000	380
2012-06-06	185	188	184	188	68,000	376
2012-06-05	181	183	181	182	35,000	364
2012-06-04	176	180	176	180	80,000	360
2012-06-01	177	178	176	178	47,000	356
2012-05-31	177	177	176	177	48,000	354
2012-05-30	179	180	178	178	73,000	356
2012-05-29	181	183	176	178	210,000	356
2012-05-28	191	191	183	183	98,000	366
2012-05-25	184	184	179	181	98,000	362
2012-05-24	181	182	178	180	162,000	360
2012-05-23	187	188	183	183	120,000	366
2012-05-22	190	190	185	187	94,000	374
2012-05-21	183	188	181	185	229,000	370
2012-05-18	193	193	181	184	227,000	368
2012-05-17	196	196	190	195	241,000	390
2012-05-16	203	204	199	199	124,000	398
2012-05-15	215	215	204	206	89,000	412
2012-05-14	219	223	215	217	49,000	434
2012-05-11	233	233	223	224	72,000	448
2012-05-10	226	234	226	234	65,000	468
2012-05-09	232	232	226	226	59,000	452
2012-05-08	237	237	230	234	38,000	468
2012-05-07	241	244	233	234	105,000	468
2012-05-02	232	247	230	247	76,000	494
2012-05-01	239	239	231	234	57,000	468
2012-04-27	245	249	239	240	79,000	480
2012-04-26	247	247	239	247	123,000	494
2012-04-25	233	240	229	239	80,000	478
2012-04-24	230	235	229	234	45,000	468
2012-04-23	238	238	233	233	34,000	466
2012-04-20	235	239	234	237	49,000	474
2012-04-19	239	240	235	235	55,000	470
2012-04-18	229	245	229	240	145,000	480
2012-04-17	228	228	223	226	46,000	452
2012-04-16	229	230	225	228	41,000	456
2012-04-13	226	232	226	230	48,000	460
2012-04-12	224	225	220	224	48,000	448
2012-04-11	222	222	218	221	37,000	442
2012-04-10	225	231	225	226	85,000	452
2012-04-09	228	228	225	225	31,000	450
2012-04-06	235	235	228	230	43,000	460
2012-04-05	236	236	232	235	43,000	470
2012-04-04	243	243	236	237	60,000	474
2012-04-03	238	242	237	242	37,000	484
2012-04-02	245	245	238	238	77,000	476
2012-03-30	242	244	239	243	50,000	486
2012-03-29	238	244	236	244	76,000	488
2012-03-28	244	244	239	241	72,000	482
2012-03-27	240	245	240	245	154,000	490
2012-03-26	240	240	237	239	134,000	478
2012-03-23	233	237	231	236	147,000	472
2012-03-22	231	235	231	233	53,000	466
2012-03-21	234	235	232	232	60,000	464
2012-03-19	234	237	231	234	70,000	468
2012-03-16	235	235	232	234	69,000	468
2012-03-15	234	236	234	235	88,000	470
2012-03-14	235	235	232	232	84,000	464
2012-03-13	230	236	230	230	61,000	460
2012-03-12	235	236	231	231	81,000	462
2012-03-09	223	235	223	230	197,000	460
2012-03-08	224	226	224	226	33,000	452
2012-03-07	223	224	221	224	62,000	448
2012-03-06	227	228	223	224	58,000	448
2012-03-05	231	231	227	227	31,000	454
2012-03-02	234	234	229	231	54,000	462
2012-03-01	234	235	226	233	66,000	466
2012-02-29	236	236	230	231	51,000	462
2012-02-28	234	237	226	235	117,000	470
2012-02-27	238	238	229	231	155,000	462
2012-02-24	228	228	226	227	74,000	454
2012-02-23	228	228	227	228	74,000	456
2012-02-22	221	228	221	228	146,000	456
2012-02-21	218	220	216	219	69,000	438
2012-02-20	220	220	217	217	45,000	434
2012-02-17	221	221	216	216	43,000	432
2012-02-16	222	222	216	218	64,000	436
2012-02-15	216	222	216	220	124,000	440
2012-02-14	213	217	212	217	61,000	434
2012-02-13	212	216	212	215	40,000	430
2012-02-10	217	219	214	214	70,000	428
2012-02-09	216	217	214	215	57,000	430
2012-02-08	213	216	212	216	45,000	432
2012-02-07	209	214	208	213	33,000	426
2012-02-06	210	211	208	209	35,000	418
2012-02-03	208	210	207	207	51,000	414
2012-02-02	212	213	210	210	32,000	420
2012-02-01	215	215	210	213	62,000	426
2012-01-31	208	215	208	213	87,000	426
2012-01-30	210	210	208	208	15,000	416
2012-01-27	213	215	211	211	32,000	422
2012-01-26	227	227	212	215	189,000	430
2012-01-25	212	218	212	218	98,000	436
2012-01-24	211	216	211	213	122,000	426
2012-01-23	212	212	209	210	70,000	420
2012-01-20	206	212	205	210	134,000	420
2012-01-19	206	206	203	205	43,000	410
2012-01-18	203	204	200	203	38,000	406
2012-01-17	201	201	199	201	20,000	402
2012-01-16	203	203	198	202	51,000	404
2012-01-13	202	204	202	204	19,000	408
2012-01-12	206	206	201	201	39,000	402
2012-01-11	209	209	204	206	85,000	412
2012-01-10	198	204	198	198	115,000	396
2012-01-06	197	197	196	196	15,000	392
2012-01-05	199	200	197	197	29,000	394
2012-01-04	196	199	195	199	70,000	398

分割・併合履歴： [2018-09-26]1株→0.5株