6951 日本電子(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 793 | 799 | 787 | 790 | 107,000 | 1,580 |
| 2015-12-29 | 783 | 793 | 777 | 792 | 186,000 | 1,584 |
| 2015-12-28 | 779 | 784 | 769 | 777 | 138,000 | 1,554 |
| 2015-12-25 | 795 | 795 | 773 | 779 | 282,000 | 1,558 |
| 2015-12-24 | 805 | 809 | 776 | 780 | 331,000 | 1,560 |
| 2015-12-22 | 785 | 804 | 780 | 790 | 468,000 | 1,580 |
| 2015-12-21 | 785 | 793 | 764 | 773 | 383,000 | 1,546 |
| 2015-12-18 | 794 | 800 | 777 | 785 | 487,000 | 1,570 |
| 2015-12-17 | 774 | 798 | 774 | 795 | 377,000 | 1,590 |
| 2015-12-16 | 757 | 771 | 756 | 766 | 183,000 | 1,532 |
| 2015-12-15 | 773 | 773 | 753 | 755 | 333,000 | 1,510 |
| 2015-12-14 | 762 | 780 | 758 | 778 | 258,000 | 1,556 |
| 2015-12-11 | 764 | 781 | 764 | 775 | 280,000 | 1,550 |
| 2015-12-10 | 785 | 789 | 770 | 775 | 310,000 | 1,550 |
| 2015-12-09 | 785 | 800 | 783 | 798 | 307,000 | 1,596 |
| 2015-12-08 | 791 | 796 | 781 | 785 | 298,000 | 1,570 |
| 2015-12-07 | 815 | 815 | 796 | 797 | 235,000 | 1,594 |
| 2015-12-04 | 819 | 826 | 794 | 800 | 575,000 | 1,600 |
| 2015-12-03 | 833 | 836 | 829 | 834 | 201,000 | 1,668 |
| 2015-12-02 | 830 | 836 | 822 | 833 | 517,000 | 1,666 |
| 2015-12-01 | 823 | 825 | 813 | 818 | 293,000 | 1,636 |
| 2015-11-30 | 803 | 830 | 800 | 827 | 691,000 | 1,654 |
| 2015-11-27 | 795 | 795 | 787 | 793 | 178,000 | 1,586 |
| 2015-11-26 | 795 | 809 | 787 | 788 | 289,000 | 1,576 |
| 2015-11-25 | 794 | 804 | 787 | 800 | 349,000 | 1,600 |
| 2015-11-24 | 797 | 805 | 787 | 792 | 551,000 | 1,584 |
| 2015-11-20 | 798 | 813 | 798 | 812 | 378,000 | 1,624 |
| 2015-11-19 | 802 | 808 | 795 | 798 | 332,000 | 1,596 |
| 2015-11-18 | 814 | 818 | 793 | 802 | 633,000 | 1,604 |
| 2015-11-17 | 807 | 819 | 805 | 816 | 374,000 | 1,632 |
| 2015-11-16 | 794 | 814 | 788 | 802 | 548,000 | 1,604 |
| 2015-11-13 | 790 | 818 | 786 | 804 | 1,146,000 | 1,608 |
| 2015-11-12 | 760 | 825 | 754 | 791 | 2,447,000 | 1,582 |
| 2015-11-11 | 722 | 726 | 708 | 719 | 448,000 | 1,438 |
| 2015-11-10 | 736 | 749 | 728 | 737 | 385,000 | 1,474 |
| 2015-11-09 | 718 | 755 | 718 | 752 | 734,000 | 1,504 |
| 2015-11-06 | 712 | 729 | 712 | 721 | 336,000 | 1,442 |
| 2015-11-05 | 720 | 730 | 719 | 725 | 482,000 | 1,450 |
| 2015-11-04 | 725 | 732 | 712 | 719 | 522,000 | 1,438 |
| 2015-11-02 | 711 | 719 | 703 | 713 | 450,000 | 1,426 |
| 2015-10-30 | 722 | 740 | 720 | 734 | 941,000 | 1,468 |
| 2015-10-29 | 710 | 723 | 708 | 723 | 687,000 | 1,446 |
| 2015-10-28 | 712 | 720 | 708 | 710 | 370,000 | 1,420 |
| 2015-10-27 | 720 | 728 | 710 | 713 | 812,000 | 1,426 |
| 2015-10-26 | 695 | 708 | 694 | 700 | 332,000 | 1,400 |
| 2015-10-23 | 674 | 693 | 674 | 689 | 411,000 | 1,378 |
| 2015-10-22 | 673 | 688 | 668 | 674 | 195,000 | 1,348 |
| 2015-10-21 | 671 | 684 | 669 | 682 | 172,000 | 1,364 |
| 2015-10-20 | 676 | 682 | 668 | 671 | 166,000 | 1,342 |
| 2015-10-19 | 680 | 682 | 663 | 667 | 256,000 | 1,334 |
| 2015-10-16 | 688 | 694 | 682 | 683 | 245,000 | 1,366 |
| 2015-10-15 | 660 | 685 | 660 | 685 | 299,000 | 1,370 |
| 2015-10-14 | 668 | 669 | 654 | 657 | 321,000 | 1,314 |
| 2015-10-13 | 667 | 682 | 664 | 680 | 266,000 | 1,360 |
| 2015-10-09 | 672 | 679 | 660 | 677 | 337,000 | 1,354 |
| 2015-10-08 | 696 | 696 | 662 | 669 | 351,000 | 1,338 |
| 2015-10-07 | 700 | 705 | 674 | 691 | 429,000 | 1,382 |
| 2015-10-06 | 689 | 724 | 689 | 716 | 579,000 | 1,432 |
| 2015-10-05 | 690 | 695 | 676 | 684 | 344,000 | 1,368 |
| 2015-10-02 | 678 | 695 | 672 | 690 | 346,000 | 1,380 |
| 2015-10-01 | 683 | 689 | 653 | 685 | 597,000 | 1,370 |
| 2015-09-30 | 648 | 688 | 645 | 684 | 471,000 | 1,368 |
| 2015-09-29 | 676 | 679 | 631 | 631 | 355,000 | 1,262 |
| 2015-09-28 | 685 | 694 | 671 | 691 | 486,000 | 1,382 |
| 2015-09-25 | 666 | 681 | 655 | 675 | 277,000 | 1,350 |
| 2015-09-24 | 639 | 665 | 639 | 657 | 268,000 | 1,314 |
| 2015-09-18 | 664 | 675 | 655 | 656 | 453,000 | 1,312 |
| 2015-09-17 | 631 | 686 | 631 | 681 | 629,000 | 1,362 |
| 2015-09-16 | 646 | 648 | 628 | 633 | 344,000 | 1,266 |
| 2015-09-15 | 652 | 672 | 647 | 647 | 334,000 | 1,294 |
| 2015-09-14 | 665 | 669 | 648 | 651 | 432,000 | 1,302 |
| 2015-09-11 | 673 | 684 | 670 | 675 | 401,000 | 1,350 |
| 2015-09-10 | 644 | 687 | 641 | 683 | 614,000 | 1,366 |
| 2015-09-09 | 644 | 655 | 630 | 654 | 596,000 | 1,308 |
| 2015-09-08 | 650 | 652 | 622 | 624 | 626,000 | 1,248 |
| 2015-09-07 | 659 | 667 | 646 | 659 | 458,000 | 1,318 |
| 2015-09-04 | 696 | 696 | 667 | 671 | 373,000 | 1,342 |
| 2015-09-03 | 675 | 699 | 661 | 686 | 686,000 | 1,372 |
| 2015-09-02 | 659 | 696 | 657 | 672 | 743,000 | 1,344 |
| 2015-09-01 | 730 | 730 | 675 | 677 | 875,000 | 1,354 |
| 2015-08-31 | 705 | 740 | 701 | 735 | 1,042,000 | 1,470 |
| 2015-08-28 | 677 | 703 | 675 | 702 | 1,265,000 | 1,404 |
| 2015-08-27 | 653 | 669 | 647 | 666 | 709,000 | 1,332 |
| 2015-08-26 | 641 | 650 | 621 | 635 | 744,000 | 1,270 |
| 2015-08-25 | 640 | 673 | 620 | 641 | 1,198,000 | 1,282 |
| 2015-08-24 | 639 | 667 | 635 | 657 | 992,000 | 1,314 |
| 2015-08-21 | 639 | 650 | 638 | 644 | 488,000 | 1,288 |
| 2015-08-20 | 660 | 672 | 651 | 653 | 483,000 | 1,306 |
| 2015-08-19 | 650 | 673 | 650 | 669 | 832,000 | 1,338 |
| 2015-08-18 | 632 | 654 | 632 | 649 | 583,000 | 1,298 |
| 2015-08-17 | 628 | 640 | 620 | 640 | 674,000 | 1,280 |
| 2015-08-14 | 626 | 635 | 623 | 634 | 1,002,000 | 1,268 |
| 2015-08-13 | 600 | 626 | 598 | 621 | 1,469,000 | 1,242 |
| 2015-08-12 | 601 | 617 | 595 | 606 | 2,909,000 | 1,212 |
| 2015-08-11 | 542 | 548 | 534 | 544 | 370,000 | 1,088 |
| 2015-08-10 | 522 | 533 | 518 | 532 | 184,000 | 1,064 |
| 2015-08-07 | 520 | 524 | 516 | 519 | 186,000 | 1,038 |
| 2015-08-06 | 520 | 530 | 517 | 526 | 259,000 | 1,052 |
| 2015-08-05 | 519 | 526 | 518 | 518 | 164,000 | 1,036 |
| 2015-08-04 | 516 | 527 | 516 | 525 | 163,000 | 1,050 |
| 2015-08-03 | 521 | 522 | 511 | 520 | 106,000 | 1,040 |
| 2015-07-31 | 530 | 530 | 516 | 522 | 175,000 | 1,044 |
| 2015-07-30 | 514 | 529 | 511 | 528 | 322,000 | 1,056 |
| 2015-07-29 | 510 | 512 | 500 | 504 | 158,000 | 1,008 |
| 2015-07-28 | 501 | 514 | 501 | 510 | 168,000 | 1,020 |
| 2015-07-27 | 512 | 516 | 506 | 506 | 153,000 | 1,012 |
| 2015-07-24 | 528 | 528 | 510 | 512 | 233,000 | 1,024 |
| 2015-07-23 | 524 | 526 | 519 | 522 | 128,000 | 1,044 |
| 2015-07-22 | 526 | 528 | 521 | 522 | 114,000 | 1,044 |
| 2015-07-21 | 530 | 530 | 525 | 528 | 88,000 | 1,056 |
| 2015-07-17 | 525 | 527 | 519 | 525 | 127,000 | 1,050 |
| 2015-07-16 | 529 | 529 | 518 | 521 | 266,000 | 1,042 |
| 2015-07-15 | 534 | 534 | 522 | 524 | 157,000 | 1,048 |
| 2015-07-14 | 534 | 534 | 525 | 528 | 341,000 | 1,056 |
| 2015-07-13 | 522 | 530 | 521 | 527 | 221,000 | 1,054 |
| 2015-07-10 | 535 | 535 | 512 | 514 | 506,000 | 1,028 |
| 2015-07-09 | 520 | 541 | 502 | 541 | 468,000 | 1,082 |
| 2015-07-08 | 549 | 549 | 525 | 526 | 412,000 | 1,052 |
| 2015-07-07 | 545 | 552 | 540 | 546 | 280,000 | 1,092 |
| 2015-07-06 | 548 | 550 | 541 | 542 | 353,000 | 1,084 |
| 2015-07-03 | 565 | 565 | 547 | 547 | 241,000 | 1,094 |
| 2015-07-02 | 568 | 570 | 562 | 565 | 133,000 | 1,130 |
| 2015-07-01 | 555 | 572 | 552 | 565 | 274,000 | 1,130 |
| 2015-06-30 | 552 | 556 | 551 | 555 | 173,000 | 1,110 |
| 2015-06-29 | 545 | 559 | 543 | 549 | 191,000 | 1,098 |
| 2015-06-26 | 570 | 570 | 561 | 561 | 183,000 | 1,122 |
| 2015-06-25 | 568 | 572 | 565 | 567 | 155,000 | 1,134 |
| 2015-06-24 | 579 | 579 | 568 | 570 | 348,000 | 1,140 |
| 2015-06-23 | 574 | 581 | 565 | 580 | 272,000 | 1,160 |
| 2015-06-22 | 570 | 575 | 561 | 565 | 134,000 | 1,130 |
| 2015-06-19 | 559 | 578 | 559 | 569 | 330,000 | 1,138 |
| 2015-06-18 | 557 | 560 | 550 | 554 | 260,000 | 1,108 |
| 2015-06-17 | 570 | 570 | 556 | 560 | 263,000 | 1,120 |
| 2015-06-16 | 574 | 577 | 569 | 570 | 205,000 | 1,140 |
| 2015-06-15 | 563 | 576 | 563 | 569 | 238,000 | 1,138 |
| 2015-06-12 | 573 | 581 | 566 | 568 | 479,000 | 1,136 |
| 2015-06-11 | 569 | 577 | 568 | 577 | 173,000 | 1,154 |
| 2015-06-10 | 576 | 579 | 567 | 568 | 207,000 | 1,136 |
| 2015-06-09 | 581 | 584 | 569 | 569 | 292,000 | 1,138 |
| 2015-06-08 | 598 | 598 | 586 | 588 | 202,000 | 1,176 |
| 2015-06-05 | 603 | 610 | 596 | 601 | 156,000 | 1,202 |
| 2015-06-04 | 609 | 610 | 600 | 607 | 311,000 | 1,214 |
| 2015-06-03 | 605 | 608 | 601 | 607 | 170,000 | 1,214 |
| 2015-06-02 | 600 | 608 | 596 | 605 | 231,000 | 1,210 |
| 2015-06-01 | 594 | 605 | 594 | 605 | 134,000 | 1,210 |
| 2015-05-29 | 605 | 608 | 601 | 604 | 229,000 | 1,208 |
| 2015-05-28 | 600 | 608 | 593 | 603 | 329,000 | 1,206 |
| 2015-05-27 | 588 | 596 | 583 | 594 | 231,000 | 1,188 |
| 2015-05-26 | 596 | 598 | 587 | 588 | 192,000 | 1,176 |
| 2015-05-25 | 590 | 595 | 587 | 592 | 137,000 | 1,184 |
| 2015-05-22 | 591 | 591 | 584 | 586 | 171,000 | 1,172 |
| 2015-05-21 | 602 | 603 | 583 | 584 | 337,000 | 1,168 |
| 2015-05-20 | 599 | 605 | 590 | 602 | 300,000 | 1,204 |
| 2015-05-19 | 580 | 600 | 580 | 599 | 405,000 | 1,198 |
| 2015-05-18 | 576 | 586 | 576 | 582 | 384,000 | 1,164 |
| 2015-05-15 | 585 | 589 | 572 | 577 | 638,000 | 1,154 |
| 2015-05-14 | 611 | 615 | 579 | 589 | 1,514,000 | 1,178 |
| 2015-05-13 | 632 | 635 | 622 | 633 | 205,000 | 1,266 |
| 2015-05-12 | 629 | 629 | 616 | 625 | 135,000 | 1,250 |
| 2015-05-11 | 623 | 637 | 616 | 629 | 233,000 | 1,258 |
| 2015-05-08 | 611 | 630 | 610 | 623 | 172,000 | 1,246 |
| 2015-05-07 | 616 | 628 | 615 | 616 | 332,000 | 1,232 |
| 2015-05-01 | 618 | 618 | 606 | 613 | 202,000 | 1,226 |
| 2015-04-30 | 625 | 628 | 604 | 608 | 265,000 | 1,216 |
| 2015-04-28 | 639 | 641 | 627 | 635 | 242,000 | 1,270 |
| 2015-04-27 | 633 | 647 | 629 | 644 | 423,000 | 1,288 |
| 2015-04-24 | 615 | 637 | 615 | 631 | 392,000 | 1,262 |
| 2015-04-23 | 607 | 620 | 606 | 616 | 212,000 | 1,232 |
| 2015-04-22 | 604 | 617 | 604 | 614 | 204,000 | 1,228 |
| 2015-04-21 | 600 | 612 | 593 | 608 | 215,000 | 1,216 |
| 2015-04-20 | 602 | 605 | 595 | 600 | 244,000 | 1,200 |
| 2015-04-17 | 614 | 614 | 608 | 610 | 170,000 | 1,220 |
| 2015-04-16 | 618 | 625 | 609 | 614 | 253,000 | 1,228 |
| 2015-04-15 | 632 | 632 | 624 | 624 | 229,000 | 1,248 |
| 2015-04-14 | 629 | 645 | 629 | 642 | 287,000 | 1,284 |
| 2015-04-13 | 645 | 646 | 629 | 637 | 164,000 | 1,274 |
| 2015-04-10 | 639 | 648 | 639 | 645 | 439,000 | 1,290 |
| 2015-04-09 | 628 | 637 | 626 | 633 | 179,000 | 1,266 |
| 2015-04-08 | 636 | 639 | 630 | 634 | 188,000 | 1,268 |
| 2015-04-07 | 627 | 635 | 619 | 626 | 280,000 | 1,252 |
| 2015-04-06 | 631 | 637 | 621 | 632 | 246,000 | 1,264 |
| 2015-04-03 | 637 | 641 | 633 | 641 | 140,000 | 1,282 |
| 2015-04-02 | 631 | 639 | 626 | 634 | 259,000 | 1,268 |
| 2015-04-01 | 631 | 637 | 618 | 631 | 375,000 | 1,262 |
| 2015-03-31 | 629 | 642 | 627 | 631 | 827,000 | 1,262 |
| 2015-03-30 | 600 | 606 | 594 | 605 | 233,000 | 1,210 |
| 2015-03-27 | 589 | 620 | 588 | 605 | 619,000 | 1,210 |
| 2015-03-26 | 605 | 605 | 576 | 581 | 338,000 | 1,162 |
| 2015-03-25 | 597 | 610 | 597 | 608 | 464,000 | 1,216 |
| 2015-03-24 | 587 | 600 | 578 | 599 | 342,000 | 1,198 |
| 2015-03-23 | 598 | 598 | 586 | 587 | 149,000 | 1,174 |
| 2015-03-20 | 586 | 598 | 576 | 598 | 351,000 | 1,196 |
| 2015-03-19 | 598 | 598 | 582 | 590 | 224,000 | 1,180 |
| 2015-03-18 | 587 | 599 | 586 | 598 | 471,000 | 1,196 |
| 2015-03-17 | 581 | 583 | 576 | 578 | 182,000 | 1,156 |
| 2015-03-16 | 579 | 582 | 569 | 571 | 192,000 | 1,142 |
| 2015-03-13 | 598 | 598 | 580 | 582 | 557,000 | 1,164 |
| 2015-03-12 | 577 | 599 | 575 | 592 | 642,000 | 1,184 |
| 2015-03-11 | 565 | 575 | 561 | 570 | 234,000 | 1,140 |
| 2015-03-10 | 560 | 567 | 556 | 562 | 302,000 | 1,124 |
| 2015-03-09 | 555 | 561 | 548 | 552 | 272,000 | 1,104 |
| 2015-03-06 | 567 | 578 | 557 | 562 | 334,000 | 1,124 |
| 2015-03-05 | 550 | 571 | 550 | 570 | 426,000 | 1,140 |
| 2015-03-04 | 540 | 564 | 540 | 560 | 481,000 | 1,120 |
| 2015-03-03 | 546 | 549 | 538 | 541 | 320,000 | 1,082 |
| 2015-03-02 | 553 | 558 | 546 | 546 | 211,000 | 1,092 |
| 2015-02-27 | 547 | 555 | 547 | 554 | 232,000 | 1,108 |
| 2015-02-26 | 561 | 562 | 545 | 553 | 640,000 | 1,106 |
| 2015-02-25 | 581 | 581 | 567 | 568 | 231,000 | 1,136 |
| 2015-02-24 | 568 | 579 | 567 | 572 | 236,000 | 1,144 |
| 2015-02-23 | 582 | 584 | 568 | 574 | 270,000 | 1,148 |
| 2015-02-20 | 570 | 575 | 567 | 572 | 227,000 | 1,144 |
| 2015-02-19 | 566 | 578 | 566 | 575 | 243,000 | 1,150 |
| 2015-02-18 | 554 | 572 | 554 | 566 | 325,000 | 1,132 |
| 2015-02-17 | 527 | 562 | 527 | 558 | 417,000 | 1,116 |
| 2015-02-16 | 524 | 530 | 514 | 527 | 332,000 | 1,054 |
| 2015-02-13 | 512 | 520 | 512 | 517 | 202,000 | 1,034 |
| 2015-02-12 | 531 | 534 | 511 | 511 | 454,000 | 1,022 |
| 2015-02-10 | 526 | 529 | 512 | 521 | 238,000 | 1,042 |
| 2015-02-09 | 532 | 533 | 520 | 529 | 248,000 | 1,058 |
| 2015-02-06 | 527 | 532 | 525 | 529 | 260,000 | 1,058 |
| 2015-02-05 | 509 | 518 | 503 | 517 | 292,000 | 1,034 |
| 2015-02-04 | 534 | 538 | 500 | 504 | 570,000 | 1,008 |
| 2015-02-03 | 546 | 550 | 529 | 532 | 355,000 | 1,064 |
| 2015-02-02 | 564 | 564 | 535 | 549 | 347,000 | 1,098 |
| 2015-01-30 | 577 | 581 | 570 | 574 | 130,000 | 1,148 |
| 2015-01-29 | 578 | 578 | 571 | 574 | 114,000 | 1,148 |
| 2015-01-28 | 579 | 599 | 577 | 580 | 327,000 | 1,160 |
| 2015-01-27 | 570 | 586 | 569 | 579 | 317,000 | 1,158 |
| 2015-01-26 | 567 | 574 | 566 | 570 | 134,000 | 1,140 |
| 2015-01-23 | 584 | 585 | 569 | 572 | 291,000 | 1,144 |
| 2015-01-22 | 573 | 578 | 569 | 575 | 175,000 | 1,150 |
| 2015-01-21 | 585 | 589 | 575 | 577 | 141,000 | 1,154 |
| 2015-01-20 | 577 | 589 | 574 | 587 | 133,000 | 1,174 |
| 2015-01-19 | 592 | 592 | 581 | 582 | 117,000 | 1,164 |
| 2015-01-16 | 586 | 590 | 572 | 586 | 230,000 | 1,172 |
| 2015-01-15 | 599 | 603 | 590 | 600 | 217,000 | 1,200 |
| 2015-01-14 | 595 | 601 | 589 | 594 | 180,000 | 1,188 |
| 2015-01-13 | 599 | 606 | 593 | 604 | 180,000 | 1,208 |
| 2015-01-09 | 599 | 605 | 595 | 605 | 173,000 | 1,210 |
| 2015-01-08 | 607 | 607 | 599 | 601 | 187,000 | 1,202 |
| 2015-01-07 | 594 | 608 | 594 | 599 | 158,000 | 1,198 |
| 2015-01-06 | 618 | 623 | 594 | 595 | 312,000 | 1,190 |
| 2015-01-05 | 621 | 633 | 620 | 632 | 163,000 | 1,264 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
