6951 日本電子(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 630 | 630 | 623 | 623 | 124,000 | 1,246 |
| 2014-12-29 | 628 | 630 | 617 | 624 | 191,000 | 1,248 |
| 2014-12-26 | 621 | 630 | 620 | 628 | 144,000 | 1,256 |
| 2014-12-25 | 622 | 622 | 617 | 621 | 178,000 | 1,242 |
| 2014-12-24 | 625 | 627 | 621 | 621 | 144,000 | 1,242 |
| 2014-12-22 | 619 | 623 | 614 | 621 | 202,000 | 1,242 |
| 2014-12-19 | 615 | 624 | 614 | 624 | 215,000 | 1,248 |
| 2014-12-18 | 605 | 625 | 605 | 609 | 352,000 | 1,218 |
| 2014-12-17 | 592 | 606 | 592 | 601 | 264,000 | 1,202 |
| 2014-12-16 | 603 | 608 | 595 | 596 | 375,000 | 1,192 |
| 2014-12-15 | 610 | 619 | 610 | 610 | 204,000 | 1,220 |
| 2014-12-12 | 604 | 620 | 604 | 611 | 363,000 | 1,222 |
| 2014-12-11 | 592 | 609 | 591 | 606 | 360,000 | 1,212 |
| 2014-12-10 | 600 | 610 | 598 | 606 | 271,000 | 1,212 |
| 2014-12-09 | 615 | 625 | 606 | 608 | 403,000 | 1,216 |
| 2014-12-08 | 645 | 645 | 623 | 627 | 281,000 | 1,254 |
| 2014-12-05 | 615 | 642 | 612 | 637 | 1,053,000 | 1,274 |
| 2014-12-04 | 599 | 626 | 599 | 625 | 827,000 | 1,250 |
| 2014-12-03 | 587 | 598 | 586 | 596 | 465,000 | 1,192 |
| 2014-12-02 | 588 | 594 | 582 | 593 | 334,000 | 1,186 |
| 2014-12-01 | 575 | 595 | 573 | 591 | 804,000 | 1,182 |
| 2014-11-28 | 553 | 560 | 546 | 559 | 221,000 | 1,118 |
| 2014-11-27 | 545 | 557 | 545 | 553 | 219,000 | 1,106 |
| 2014-11-26 | 547 | 550 | 543 | 547 | 178,000 | 1,094 |
| 2014-11-25 | 547 | 550 | 545 | 547 | 142,000 | 1,094 |
| 2014-11-21 | 545 | 550 | 538 | 547 | 192,000 | 1,094 |
| 2014-11-20 | 544 | 550 | 543 | 545 | 258,000 | 1,090 |
| 2014-11-19 | 550 | 551 | 542 | 547 | 233,000 | 1,094 |
| 2014-11-18 | 546 | 553 | 541 | 551 | 256,000 | 1,102 |
| 2014-11-17 | 565 | 565 | 545 | 545 | 238,000 | 1,090 |
| 2014-11-14 | 560 | 564 | 549 | 562 | 425,000 | 1,124 |
| 2014-11-13 | 547 | 555 | 546 | 553 | 312,000 | 1,106 |
| 2014-11-12 | 534 | 574 | 533 | 553 | 1,322,000 | 1,106 |
| 2014-11-11 | 538 | 545 | 535 | 537 | 395,000 | 1,074 |
| 2014-11-10 | 534 | 545 | 533 | 543 | 330,000 | 1,086 |
| 2014-11-07 | 537 | 542 | 533 | 535 | 347,000 | 1,070 |
| 2014-11-06 | 544 | 549 | 538 | 538 | 432,000 | 1,076 |
| 2014-11-05 | 533 | 544 | 533 | 544 | 410,000 | 1,088 |
| 2014-11-04 | 539 | 546 | 535 | 541 | 1,013,000 | 1,082 |
| 2014-10-31 | 513 | 532 | 511 | 527 | 938,000 | 1,054 |
| 2014-10-30 | 515 | 515 | 502 | 509 | 569,000 | 1,018 |
| 2014-10-29 | 503 | 513 | 502 | 511 | 201,000 | 1,022 |
| 2014-10-28 | 491 | 504 | 491 | 503 | 213,000 | 1,006 |
| 2014-10-27 | 502 | 502 | 494 | 497 | 158,000 | 994 |
| 2014-10-24 | 498 | 505 | 494 | 495 | 259,000 | 990 |
| 2014-10-23 | 490 | 498 | 488 | 495 | 164,000 | 990 |
| 2014-10-22 | 487 | 493 | 479 | 493 | 243,000 | 986 |
| 2014-10-21 | 489 | 489 | 471 | 471 | 264,000 | 942 |
| 2014-10-20 | 465 | 490 | 459 | 490 | 431,000 | 980 |
| 2014-10-17 | 462 | 468 | 455 | 457 | 298,000 | 914 |
| 2014-10-16 | 472 | 473 | 458 | 459 | 357,000 | 918 |
| 2014-10-15 | 481 | 488 | 478 | 486 | 279,000 | 972 |
| 2014-10-14 | 473 | 488 | 473 | 481 | 333,000 | 962 |
| 2014-10-10 | 488 | 497 | 484 | 489 | 442,000 | 978 |
| 2014-10-09 | 531 | 535 | 504 | 504 | 426,000 | 1,008 |
| 2014-10-08 | 510 | 530 | 509 | 527 | 577,000 | 1,054 |
| 2014-10-07 | 526 | 543 | 524 | 531 | 1,043,000 | 1,062 |
| 2014-10-06 | 517 | 528 | 515 | 523 | 595,000 | 1,046 |
| 2014-10-03 | 492 | 511 | 492 | 508 | 281,000 | 1,016 |
| 2014-10-02 | 499 | 502 | 492 | 495 | 443,000 | 990 |
| 2014-10-01 | 519 | 524 | 508 | 514 | 551,000 | 1,028 |
| 2014-09-30 | 514 | 519 | 508 | 517 | 460,000 | 1,034 |
| 2014-09-29 | 514 | 515 | 509 | 513 | 357,000 | 1,026 |
| 2014-09-26 | 500 | 514 | 499 | 514 | 462,000 | 1,028 |
| 2014-09-25 | 499 | 505 | 496 | 505 | 380,000 | 1,010 |
| 2014-09-24 | 498 | 498 | 491 | 495 | 181,000 | 990 |
| 2014-09-22 | 499 | 500 | 496 | 499 | 283,000 | 998 |
| 2014-09-19 | 487 | 498 | 484 | 498 | 436,000 | 996 |
| 2014-09-18 | 487 | 487 | 481 | 486 | 287,000 | 972 |
| 2014-09-17 | 485 | 497 | 484 | 491 | 403,000 | 982 |
| 2014-09-16 | 483 | 485 | 481 | 484 | 242,000 | 968 |
| 2014-09-12 | 485 | 489 | 480 | 489 | 465,000 | 978 |
| 2014-09-11 | 489 | 489 | 480 | 480 | 209,000 | 960 |
| 2014-09-10 | 469 | 491 | 469 | 490 | 698,000 | 980 |
| 2014-09-09 | 467 | 472 | 467 | 469 | 312,000 | 938 |
| 2014-09-08 | 475 | 479 | 470 | 473 | 235,000 | 946 |
| 2014-09-05 | 475 | 475 | 468 | 475 | 231,000 | 950 |
| 2014-09-04 | 481 | 481 | 466 | 472 | 718,000 | 944 |
| 2014-09-03 | 454 | 493 | 453 | 484 | 1,582,000 | 968 |
| 2014-09-02 | 444 | 453 | 444 | 452 | 193,000 | 904 |
| 2014-09-01 | 440 | 448 | 440 | 443 | 268,000 | 886 |
| 2014-08-29 | 447 | 448 | 443 | 443 | 138,000 | 886 |
| 2014-08-28 | 443 | 449 | 442 | 447 | 138,000 | 894 |
| 2014-08-27 | 451 | 455 | 449 | 451 | 228,000 | 902 |
| 2014-08-26 | 455 | 456 | 451 | 452 | 169,000 | 904 |
| 2014-08-25 | 449 | 456 | 449 | 455 | 216,000 | 910 |
| 2014-08-22 | 454 | 456 | 446 | 449 | 324,000 | 898 |
| 2014-08-21 | 453 | 457 | 452 | 456 | 203,000 | 912 |
| 2014-08-20 | 450 | 457 | 449 | 456 | 424,000 | 912 |
| 2014-08-19 | 450 | 451 | 443 | 449 | 336,000 | 898 |
| 2014-08-18 | 417 | 453 | 417 | 451 | 904,000 | 902 |
| 2014-08-15 | 412 | 419 | 411 | 417 | 416,000 | 834 |
| 2014-08-14 | 408 | 412 | 408 | 410 | 439,000 | 820 |
| 2014-08-13 | 403 | 408 | 397 | 404 | 1,080,000 | 808 |
| 2014-08-12 | 415 | 419 | 410 | 411 | 384,000 | 822 |
| 2014-08-11 | 425 | 425 | 418 | 418 | 244,000 | 836 |
| 2014-08-08 | 431 | 433 | 413 | 417 | 408,000 | 834 |
| 2014-08-07 | 425 | 438 | 425 | 438 | 342,000 | 876 |
| 2014-08-06 | 428 | 432 | 425 | 429 | 249,000 | 858 |
| 2014-08-05 | 439 | 441 | 428 | 429 | 359,000 | 858 |
| 2014-08-04 | 438 | 442 | 437 | 437 | 255,000 | 874 |
| 2014-08-01 | 440 | 446 | 437 | 441 | 496,000 | 882 |
| 2014-07-31 | 450 | 454 | 446 | 447 | 265,000 | 894 |
| 2014-07-30 | 451 | 455 | 449 | 450 | 520,000 | 900 |
| 2014-07-29 | 455 | 462 | 454 | 457 | 305,000 | 914 |
| 2014-07-28 | 458 | 465 | 457 | 458 | 213,000 | 916 |
| 2014-07-25 | 457 | 465 | 455 | 465 | 548,000 | 930 |
| 2014-07-24 | 454 | 457 | 446 | 452 | 430,000 | 904 |
| 2014-07-23 | 449 | 455 | 449 | 452 | 197,000 | 904 |
| 2014-07-22 | 448 | 456 | 448 | 453 | 211,000 | 906 |
| 2014-07-18 | 453 | 453 | 440 | 449 | 330,000 | 898 |
| 2014-07-17 | 462 | 466 | 459 | 461 | 413,000 | 922 |
| 2014-07-16 | 461 | 463 | 457 | 461 | 324,000 | 922 |
| 2014-07-15 | 464 | 465 | 460 | 461 | 372,000 | 922 |
| 2014-07-14 | 449 | 463 | 447 | 463 | 506,000 | 926 |
| 2014-07-11 | 445 | 450 | 442 | 448 | 526,000 | 896 |
| 2014-07-10 | 450 | 453 | 442 | 446 | 499,000 | 892 |
| 2014-07-09 | 447 | 451 | 442 | 449 | 816,000 | 898 |
| 2014-07-08 | 445 | 452 | 442 | 449 | 542,000 | 898 |
| 2014-07-07 | 443 | 452 | 436 | 450 | 1,051,000 | 900 |
| 2014-07-04 | 425 | 441 | 425 | 439 | 887,000 | 878 |
| 2014-07-03 | 418 | 426 | 416 | 423 | 916,000 | 846 |
| 2014-07-02 | 411 | 420 | 409 | 415 | 804,000 | 830 |
| 2014-07-01 | 407 | 415 | 405 | 412 | 891,000 | 824 |
| 2014-06-30 | 399 | 407 | 398 | 404 | 448,000 | 808 |
| 2014-06-27 | 405 | 405 | 393 | 401 | 430,000 | 802 |
| 2014-06-26 | 403 | 406 | 399 | 405 | 377,000 | 810 |
| 2014-06-25 | 401 | 402 | 396 | 399 | 271,000 | 798 |
| 2014-06-24 | 400 | 402 | 395 | 402 | 332,000 | 804 |
| 2014-06-23 | 401 | 405 | 400 | 403 | 440,000 | 806 |
| 2014-06-20 | 400 | 402 | 399 | 402 | 457,000 | 804 |
| 2014-06-19 | 397 | 402 | 395 | 401 | 609,000 | 802 |
| 2014-06-18 | 400 | 402 | 396 | 399 | 742,000 | 798 |
| 2014-06-17 | 400 | 404 | 397 | 400 | 697,000 | 800 |
| 2014-06-16 | 401 | 402 | 390 | 400 | 1,326,000 | 800 |
| 2014-06-13 | 396 | 402 | 394 | 401 | 1,357,000 | 802 |
| 2014-06-12 | 381 | 397 | 378 | 396 | 1,192,000 | 792 |
| 2014-06-11 | 367 | 381 | 365 | 381 | 520,000 | 762 |
| 2014-06-10 | 370 | 371 | 365 | 366 | 250,000 | 732 |
| 2014-06-09 | 362 | 370 | 362 | 368 | 330,000 | 736 |
| 2014-06-06 | 356 | 361 | 355 | 361 | 260,000 | 722 |
| 2014-06-05 | 354 | 357 | 353 | 354 | 168,000 | 708 |
| 2014-06-04 | 354 | 357 | 353 | 356 | 237,000 | 712 |
| 2014-06-03 | 354 | 356 | 352 | 353 | 394,000 | 706 |
| 2014-06-02 | 347 | 353 | 347 | 353 | 275,000 | 706 |
| 2014-05-30 | 343 | 346 | 342 | 344 | 241,000 | 688 |
| 2014-05-29 | 339 | 342 | 338 | 342 | 110,000 | 684 |
| 2014-05-28 | 344 | 344 | 339 | 340 | 183,000 | 680 |
| 2014-05-27 | 338 | 342 | 336 | 341 | 231,000 | 682 |
| 2014-05-26 | 341 | 341 | 333 | 337 | 261,000 | 674 |
| 2014-05-23 | 331 | 333 | 329 | 331 | 193,000 | 662 |
| 2014-05-22 | 324 | 331 | 323 | 329 | 262,000 | 658 |
| 2014-05-21 | 319 | 323 | 317 | 320 | 274,000 | 640 |
| 2014-05-20 | 328 | 331 | 323 | 325 | 427,000 | 650 |
| 2014-05-19 | 337 | 337 | 327 | 327 | 330,000 | 654 |
| 2014-05-16 | 348 | 348 | 336 | 337 | 698,000 | 674 |
| 2014-05-15 | 344 | 353 | 344 | 351 | 441,000 | 702 |
| 2014-05-14 | 369 | 369 | 350 | 351 | 1,490,000 | 702 |
| 2014-05-13 | 380 | 385 | 379 | 385 | 294,000 | 770 |
| 2014-05-12 | 384 | 386 | 374 | 380 | 240,000 | 760 |
| 2014-05-09 | 378 | 385 | 376 | 381 | 200,000 | 762 |
| 2014-05-08 | 385 | 385 | 381 | 382 | 161,000 | 764 |
| 2014-05-07 | 387 | 387 | 379 | 383 | 339,000 | 766 |
| 2014-05-02 | 387 | 389 | 386 | 388 | 122,000 | 776 |
| 2014-05-01 | 380 | 389 | 380 | 389 | 281,000 | 778 |
| 2014-04-30 | 388 | 389 | 380 | 380 | 317,000 | 760 |
| 2014-04-28 | 391 | 391 | 384 | 388 | 241,000 | 776 |
| 2014-04-25 | 391 | 394 | 389 | 391 | 320,000 | 782 |
| 2014-04-24 | 385 | 396 | 383 | 391 | 526,000 | 782 |
| 2014-04-23 | 383 | 387 | 381 | 384 | 300,000 | 768 |
| 2014-04-22 | 388 | 388 | 378 | 378 | 231,000 | 756 |
| 2014-04-21 | 386 | 393 | 383 | 387 | 358,000 | 774 |
| 2014-04-18 | 383 | 387 | 379 | 386 | 375,000 | 772 |
| 2014-04-17 | 379 | 382 | 374 | 379 | 313,000 | 758 |
| 2014-04-16 | 363 | 379 | 363 | 378 | 264,000 | 756 |
| 2014-04-15 | 364 | 368 | 362 | 363 | 148,000 | 726 |
| 2014-04-14 | 360 | 365 | 360 | 361 | 195,000 | 722 |
| 2014-04-11 | 362 | 367 | 357 | 363 | 290,000 | 726 |
| 2014-04-10 | 376 | 380 | 369 | 370 | 281,000 | 740 |
| 2014-04-09 | 370 | 374 | 368 | 372 | 330,000 | 744 |
| 2014-04-08 | 378 | 379 | 371 | 376 | 354,000 | 752 |
| 2014-04-07 | 379 | 379 | 374 | 378 | 300,000 | 756 |
| 2014-04-04 | 380 | 383 | 377 | 382 | 306,000 | 764 |
| 2014-04-03 | 386 | 388 | 382 | 382 | 489,000 | 764 |
| 2014-04-02 | 389 | 390 | 386 | 386 | 368,000 | 772 |
| 2014-04-01 | 391 | 391 | 384 | 386 | 342,000 | 772 |
| 2014-03-31 | 394 | 395 | 386 | 392 | 561,000 | 784 |
| 2014-03-28 | 387 | 392 | 382 | 392 | 489,000 | 784 |
| 2014-03-27 | 376 | 386 | 373 | 384 | 646,000 | 768 |
| 2014-03-26 | 379 | 379 | 368 | 373 | 591,000 | 746 |
| 2014-03-25 | 375 | 378 | 368 | 371 | 545,000 | 742 |
| 2014-03-24 | 355 | 373 | 353 | 371 | 852,000 | 742 |
| 2014-03-20 | 355 | 358 | 345 | 347 | 775,000 | 694 |
| 2014-03-19 | 365 | 370 | 358 | 360 | 741,000 | 720 |
| 2014-03-18 | 373 | 378 | 369 | 373 | 480,000 | 746 |
| 2014-03-17 | 375 | 376 | 362 | 363 | 591,000 | 726 |
| 2014-03-14 | 383 | 386 | 377 | 378 | 832,000 | 756 |
| 2014-03-13 | 392 | 395 | 386 | 390 | 603,000 | 780 |
| 2014-03-12 | 395 | 398 | 392 | 392 | 746,000 | 784 |
| 2014-03-11 | 405 | 405 | 393 | 402 | 1,157,000 | 804 |
| 2014-03-10 | 409 | 409 | 403 | 404 | 1,419,000 | 808 |
| 2014-03-07 | 406 | 411 | 399 | 404 | 4,235,000 | 808 |
| 2014-03-06 | 378 | 383 | 375 | 382 | 1,027,000 | 764 |
| 2014-03-05 | 379 | 382 | 375 | 376 | 1,778,000 | 752 |
| 2014-03-04 | 378 | 380 | 372 | 375 | 7,256,000 | 750 |
| 2014-03-03 | 379 | 382 | 376 | 379 | 1,420,000 | 758 |
| 2014-02-28 | 382 | 382 | 377 | 378 | 1,375,000 | 756 |
| 2014-02-27 | 387 | 387 | 382 | 385 | 1,171,000 | 770 |
| 2014-02-26 | 383 | 392 | 383 | 387 | 2,863,000 | 774 |
| 2014-02-25 | 376 | 384 | 375 | 380 | 5,381,000 | 760 |
| 2014-02-24 | 393 | 395 | 378 | 380 | 3,985,000 | 760 |
| 2014-02-21 | 398 | 403 | 398 | 399 | 722,000 | 798 |
| 2014-02-20 | 406 | 407 | 398 | 401 | 817,000 | 802 |
| 2014-02-19 | 409 | 414 | 406 | 410 | 698,000 | 820 |
| 2014-02-18 | 406 | 416 | 400 | 413 | 1,326,000 | 826 |
| 2014-02-17 | 415 | 424 | 406 | 410 | 1,477,000 | 820 |
| 2014-02-14 | 454 | 459 | 446 | 455 | 275,000 | 910 |
| 2014-02-13 | 463 | 463 | 454 | 456 | 249,000 | 912 |
| 2014-02-12 | 467 | 472 | 464 | 468 | 285,000 | 936 |
| 2014-02-10 | 460 | 462 | 456 | 462 | 151,000 | 924 |
| 2014-02-07 | 452 | 453 | 445 | 449 | 157,000 | 898 |
| 2014-02-06 | 431 | 449 | 430 | 441 | 236,000 | 882 |
| 2014-02-05 | 437 | 447 | 434 | 437 | 385,000 | 874 |
| 2014-02-04 | 436 | 445 | 431 | 433 | 477,000 | 866 |
| 2014-02-03 | 470 | 472 | 455 | 457 | 454,000 | 914 |
| 2014-01-31 | 487 | 494 | 475 | 481 | 180,000 | 962 |
| 2014-01-30 | 485 | 489 | 480 | 487 | 250,000 | 974 |
| 2014-01-29 | 485 | 496 | 485 | 495 | 190,000 | 990 |
| 2014-01-28 | 481 | 489 | 478 | 478 | 225,000 | 956 |
| 2014-01-27 | 475 | 491 | 472 | 477 | 460,000 | 954 |
| 2014-01-24 | 500 | 507 | 497 | 501 | 336,000 | 1,002 |
| 2014-01-23 | 519 | 521 | 509 | 513 | 257,000 | 1,026 |
| 2014-01-22 | 529 | 530 | 518 | 523 | 274,000 | 1,046 |
| 2014-01-21 | 530 | 535 | 528 | 530 | 163,000 | 1,060 |
| 2014-01-20 | 536 | 536 | 528 | 530 | 242,000 | 1,060 |
| 2014-01-17 | 528 | 536 | 527 | 533 | 319,000 | 1,066 |
| 2014-01-16 | 527 | 537 | 527 | 528 | 494,000 | 1,056 |
| 2014-01-15 | 530 | 533 | 521 | 526 | 406,000 | 1,052 |
| 2014-01-14 | 518 | 531 | 506 | 524 | 672,000 | 1,048 |
| 2014-01-10 | 501 | 521 | 497 | 521 | 724,000 | 1,042 |
| 2014-01-09 | 506 | 506 | 496 | 501 | 243,000 | 1,002 |
| 2014-01-08 | 497 | 507 | 495 | 505 | 340,000 | 1,010 |
| 2014-01-07 | 493 | 498 | 492 | 494 | 202,000 | 988 |
| 2014-01-06 | 498 | 499 | 490 | 496 | 382,000 | 992 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
