6951 日本電子(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30498500495498325,000996
2013-12-27495496486495360,000990
2013-12-26475493473491436,000982
2013-12-25463469463469299,000938
2013-12-24466469465466305,000932
2013-12-20469471462470373,000940
2013-12-19475479466469410,000938
2013-12-18470478467471497,000942
2013-12-17472480465469380,000938
2013-12-16486487472472315,000944
2013-12-13473488457482740,000964
2013-12-12482482472474175,000948
2013-12-11485488479483174,000966
2013-12-10491491487489118,000978
2013-12-09500500487490319,000980
2013-12-06487498486493256,000986
2013-12-05485495485491276,000982
2013-12-04483493480485505,000970
2013-12-03488488483484293,000968
2013-12-02488489483484189,000968
2013-11-29487487481486217,000972
2013-11-28495495482488210,000976
2013-11-27494494485486270,000972
2013-11-26491498482495348,000990
2013-11-25494495488492255,000984
2013-11-22498498487492233,000984
2013-11-21495503494501301,0001,002
2013-11-20494500493498359,000996
2013-11-19490498490493316,000986
2013-11-18491495484489509,000978
2013-11-15502505488491725,000982
2013-11-145045124924941,078,000988
2013-11-134885224844992,305,000998
2013-11-12442461438456470,000912
2013-11-11443447425446272,000892
2013-11-08430442430440166,000880
2013-11-07428440428436185,000872
2013-11-06419434419432257,000864
2013-11-05442442419422228,000844
2013-11-01442443432442163,000884
2013-10-31454457440442175,000884
2013-10-30448456445455472,000910
2013-10-29443447441443126,000886
2013-10-28449451441443136,000886
2013-10-25448455442442262,000884
2013-10-24451454447451185,000902
2013-10-23454462450450210,000900
2013-10-22449454449451116,000902
2013-10-2145245444744988,000898
2013-10-18455456449449149,000898
2013-10-1746146145645882,000916
2013-10-1645245645245352,000906
2013-10-15467467451454156,000908
2013-10-11455463450461201,000922
2013-10-10442458442452144,000904
2013-10-09438441434441263,000882
2013-10-08440442434436223,000872
2013-10-07456457444445167,000890
2013-10-04446458441453214,000906
2013-10-03447453443445293,000890
2013-10-02462462441442249,000884
2013-10-01469469456456296,000912
2013-09-30485485469469210,000938
2013-09-27488496483490376,000980
2013-09-26469484461483174,000966
2013-09-25480482471473189,000946
2013-09-24473482473477227,000954
2013-09-20482483475478202,000956
2013-09-19480480470480195,000960
2013-09-18469477462469234,000938
2013-09-17455463455459148,000918
2013-09-13444458444454232,000908
2013-09-12456456443447225,000894
2013-09-11455462451451184,000902
2013-09-10446455446451108,000902
2013-09-09448450443446166,000892
2013-09-06443443430432129,000864
2013-09-05444450434440284,000880
2013-09-04450450437443238,000886
2013-09-03447455447452119,000904
2013-09-02431448431437207,000874
2013-08-30455457429431552,000862
2013-08-29457458452454106,000908
2013-08-28460467453455214,000910
2013-08-27479480472476186,000952
2013-08-26473490473481236,000962
2013-08-23476488466471266,000942
2013-08-22486486470473227,000946
2013-08-21489500483486231,000972
2013-08-20501504487487310,000974
2013-08-19507509504505120,0001,010
2013-08-16501517500508309,0001,016
2013-08-15528529508510388,0001,020
2013-08-144845384845321,980,0001,064
2013-08-13514523505523381,0001,046
2013-08-12512521506513271,0001,026
2013-08-09507518505515249,0001,030
2013-08-08509518500501285,0001,002
2013-08-07515522512512236,0001,024
2013-08-06527532514532165,0001,064
2013-08-05525526518523181,0001,046
2013-08-02523530512530239,0001,060
2013-08-01506521502520235,0001,040
2013-07-31521521504505187,0001,010
2013-07-30491521491521294,0001,042
2013-07-29507512493496377,000992
2013-07-26515528515518277,0001,036
2013-07-25553554527530468,0001,060
2013-07-24557558550554237,0001,108
2013-07-23547557544557421,0001,114
2013-07-22547549540549439,0001,098
2013-07-19548550522536456,0001,072
2013-07-18540554540543399,0001,086
2013-07-17542543531540282,0001,080
2013-07-16557558540542387,0001,084
2013-07-12530554530546661,0001,092
2013-07-11525535521529237,0001,058
2013-07-10537544527530499,0001,060
2013-07-09526539517536445,0001,072
2013-07-08542549525525859,0001,050
2013-07-054825354825351,315,0001,070
2013-07-04480483472480217,000960
2013-07-03485490475485209,000970
2013-07-02491492470485460,000970
2013-07-01467487458486425,000972
2013-06-28445463443460258,000920
2013-06-27440443423443289,000886
2013-06-26453457428433262,000866
2013-06-25457458435452330,000904
2013-06-24477477456456174,000912
2013-06-21454473446471268,000942
2013-06-20478478459467275,000934
2013-06-19472481469481500,000962
2013-06-18480481456459355,000918
2013-06-17447477447477451,000954
2013-06-14459462444446483,000892
2013-06-13451457431432434,000864
2013-06-12438469435461203,000922
2013-06-11466474448454413,000908
2013-06-10450465449463430,000926
2013-06-07426441405426902,000852
2013-06-06480480436442938,000884
2013-06-05498524490494583,000988
2013-06-04476498465498458,000996
2013-06-03500509484485334,000970
2013-05-31521533505510307,0001,020
2013-05-30506532506514558,0001,028
2013-05-29523544521536591,0001,072
2013-05-28523536505517785,0001,034
2013-05-275005454845381,023,0001,076
2013-05-24500520483510711,0001,020
2013-05-235485594984981,126,000996
2013-05-22555562546549515,0001,098
2013-05-21564566546558595,0001,116
2013-05-205635855605661,072,0001,132
2013-05-17554564545557913,0001,114
2013-05-165505705285602,713,0001,120
2013-05-155165495165492,087,0001,098
2013-05-14473474455469915,000938
2013-05-13487489474475489,000950
2013-05-10472487472479713,000958
2013-05-09462470453453822,000906
2013-05-08446459446457504,000914
2013-05-07447458441445556,000890
2013-05-02423440422433210,000866
2013-05-01437437423425257,000850
2013-04-30429446429436272,000872
2013-04-26446446428435427,000870
2013-04-25450450442449377,000898
2013-04-24449454444446433,000892
2013-04-23437445431440421,000880
2013-04-22423434423434612,000868
2013-04-19421421408415182,000830
2013-04-18424424410415335,000830
2013-04-17422430420424369,000848
2013-04-16421426417421472,000842
2013-04-15427428423427252,000854
2013-04-12429433420425431,000850
2013-04-11435442422426783,000852
2013-04-104014354004331,599,000866
2013-04-09403405391395379,000790
2013-04-08404410397401465,000802
2013-04-05407413395396593,000792
2013-04-04367400364399643,000798
2013-04-03375379369370460,000740
2013-04-02365384360377579,000754
2013-04-01405405373373589,000746
2013-03-29414416406411390,000822
2013-03-28435435410419682,000838
2013-03-27413435409433695,000866
2013-03-26399407393407341,000814
2013-03-25407410398403288,000806
2013-03-22411414405405375,000810
2013-03-21395420395420837,000840
2013-03-19386393386391278,000782
2013-03-18388390383386245,000772
2013-03-15381393381390367,000780
2013-03-14390391376381415,000762
2013-03-13373392372389483,000778
2013-03-12396397381389504,000778
2013-03-11400401393398611,000796
2013-03-08390399388398801,000796
2013-03-07385391384385580,000770
2013-03-06380384376384487,000768
2013-03-05378379370375450,000750
2013-03-04381384371378657,000756
2013-03-01370375369373746,000746
2013-02-283553703533681,042,000736
2013-02-27345356338355872,000710
2013-02-26345349342344517,000688
2013-02-25341350341350462,000700
2013-02-22332340326336358,000672
2013-02-21337338332336350,000672
2013-02-20336346332338699,000676
2013-02-193123413123401,334,000680
2013-02-18314317308310353,000620
2013-02-15305315298313872,000626
2013-02-14326328320321341,000642
2013-02-13339339324332546,000664
2013-02-12342346336336357,000672
2013-02-08345346335338344,000676
2013-02-07347348341345301,000690
2013-02-06336344336341384,000682
2013-02-05340344336336330,000672
2013-02-04348350342342324,000684
2013-02-01346350346347395,000694
2013-01-31344349341347359,000694
2013-01-30334354330352984,000704
2013-01-29342343336337745,000674
2013-01-28355355340347865,000694
2013-01-253503593423512,520,000702
2013-01-243333553253485,201,000696
2013-01-23303321303309889,000618
2013-01-223003072873021,155,000604
2013-01-21274275270272187,000544
2013-01-18260283260274770,000548
2013-01-17255257252254109,000508
2013-01-16259260252254147,000508
2013-01-15255260255258155,000516
2013-01-11256262253254175,000508
2013-01-10255256250253119,000506
2013-01-09242258237256205,000512
2013-01-08258260250250144,000500
2013-01-07251266251259354,000518
2013-01-04244248240248255,000496

分割・併合履歴 : [2018-09-26]1株→0.5株