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
2015-12-30793799787790107,0001,580
2015-12-29783793777792186,0001,584
2015-12-28779784769777138,0001,554
2015-12-25795795773779282,0001,558
2015-12-24805809776780331,0001,560
2015-12-22785804780790468,0001,580
2015-12-21785793764773383,0001,546
2015-12-18794800777785487,0001,570
2015-12-17774798774795377,0001,590
2015-12-16757771756766183,0001,532
2015-12-15773773753755333,0001,510
2015-12-14762780758778258,0001,556
2015-12-11764781764775280,0001,550
2015-12-10785789770775310,0001,550
2015-12-09785800783798307,0001,596
2015-12-08791796781785298,0001,570
2015-12-07815815796797235,0001,594
2015-12-04819826794800575,0001,600
2015-12-03833836829834201,0001,668
2015-12-02830836822833517,0001,666
2015-12-01823825813818293,0001,636
2015-11-30803830800827691,0001,654
2015-11-27795795787793178,0001,586
2015-11-26795809787788289,0001,576
2015-11-25794804787800349,0001,600
2015-11-24797805787792551,0001,584
2015-11-20798813798812378,0001,624
2015-11-19802808795798332,0001,596
2015-11-18814818793802633,0001,604
2015-11-17807819805816374,0001,632
2015-11-16794814788802548,0001,604
2015-11-137908187868041,146,0001,608
2015-11-127608257547912,447,0001,582
2015-11-11722726708719448,0001,438
2015-11-10736749728737385,0001,474
2015-11-09718755718752734,0001,504
2015-11-06712729712721336,0001,442
2015-11-05720730719725482,0001,450
2015-11-04725732712719522,0001,438
2015-11-02711719703713450,0001,426
2015-10-30722740720734941,0001,468
2015-10-29710723708723687,0001,446
2015-10-28712720708710370,0001,420
2015-10-27720728710713812,0001,426
2015-10-26695708694700332,0001,400
2015-10-23674693674689411,0001,378
2015-10-22673688668674195,0001,348
2015-10-21671684669682172,0001,364
2015-10-20676682668671166,0001,342
2015-10-19680682663667256,0001,334
2015-10-16688694682683245,0001,366
2015-10-15660685660685299,0001,370
2015-10-14668669654657321,0001,314
2015-10-13667682664680266,0001,360
2015-10-09672679660677337,0001,354
2015-10-08696696662669351,0001,338
2015-10-07700705674691429,0001,382
2015-10-06689724689716579,0001,432
2015-10-05690695676684344,0001,368
2015-10-02678695672690346,0001,380
2015-10-01683689653685597,0001,370
2015-09-30648688645684471,0001,368
2015-09-29676679631631355,0001,262
2015-09-28685694671691486,0001,382
2015-09-25666681655675277,0001,350
2015-09-24639665639657268,0001,314
2015-09-18664675655656453,0001,312
2015-09-17631686631681629,0001,362
2015-09-16646648628633344,0001,266
2015-09-15652672647647334,0001,294
2015-09-14665669648651432,0001,302
2015-09-11673684670675401,0001,350
2015-09-10644687641683614,0001,366
2015-09-09644655630654596,0001,308
2015-09-08650652622624626,0001,248
2015-09-07659667646659458,0001,318
2015-09-04696696667671373,0001,342
2015-09-03675699661686686,0001,372
2015-09-02659696657672743,0001,344
2015-09-01730730675677875,0001,354
2015-08-317057407017351,042,0001,470
2015-08-286777036757021,265,0001,404
2015-08-27653669647666709,0001,332
2015-08-26641650621635744,0001,270
2015-08-256406736206411,198,0001,282
2015-08-24639667635657992,0001,314
2015-08-21639650638644488,0001,288
2015-08-20660672651653483,0001,306
2015-08-19650673650669832,0001,338
2015-08-18632654632649583,0001,298
2015-08-17628640620640674,0001,280
2015-08-146266356236341,002,0001,268
2015-08-136006265986211,469,0001,242
2015-08-126016175956062,909,0001,212
2015-08-11542548534544370,0001,088
2015-08-10522533518532184,0001,064
2015-08-07520524516519186,0001,038
2015-08-06520530517526259,0001,052
2015-08-05519526518518164,0001,036
2015-08-04516527516525163,0001,050
2015-08-03521522511520106,0001,040
2015-07-31530530516522175,0001,044
2015-07-30514529511528322,0001,056
2015-07-29510512500504158,0001,008
2015-07-28501514501510168,0001,020
2015-07-27512516506506153,0001,012
2015-07-24528528510512233,0001,024
2015-07-23524526519522128,0001,044
2015-07-22526528521522114,0001,044
2015-07-2153053052552888,0001,056
2015-07-17525527519525127,0001,050
2015-07-16529529518521266,0001,042
2015-07-15534534522524157,0001,048
2015-07-14534534525528341,0001,056
2015-07-13522530521527221,0001,054
2015-07-10535535512514506,0001,028
2015-07-09520541502541468,0001,082
2015-07-08549549525526412,0001,052
2015-07-07545552540546280,0001,092
2015-07-06548550541542353,0001,084
2015-07-03565565547547241,0001,094
2015-07-02568570562565133,0001,130
2015-07-01555572552565274,0001,130
2015-06-30552556551555173,0001,110
2015-06-29545559543549191,0001,098
2015-06-26570570561561183,0001,122
2015-06-25568572565567155,0001,134
2015-06-24579579568570348,0001,140
2015-06-23574581565580272,0001,160
2015-06-22570575561565134,0001,130
2015-06-19559578559569330,0001,138
2015-06-18557560550554260,0001,108
2015-06-17570570556560263,0001,120
2015-06-16574577569570205,0001,140
2015-06-15563576563569238,0001,138
2015-06-12573581566568479,0001,136
2015-06-11569577568577173,0001,154
2015-06-10576579567568207,0001,136
2015-06-09581584569569292,0001,138
2015-06-08598598586588202,0001,176
2015-06-05603610596601156,0001,202
2015-06-04609610600607311,0001,214
2015-06-03605608601607170,0001,214
2015-06-02600608596605231,0001,210
2015-06-01594605594605134,0001,210
2015-05-29605608601604229,0001,208
2015-05-28600608593603329,0001,206
2015-05-27588596583594231,0001,188
2015-05-26596598587588192,0001,176
2015-05-25590595587592137,0001,184
2015-05-22591591584586171,0001,172
2015-05-21602603583584337,0001,168
2015-05-20599605590602300,0001,204
2015-05-19580600580599405,0001,198
2015-05-18576586576582384,0001,164
2015-05-15585589572577638,0001,154
2015-05-146116155795891,514,0001,178
2015-05-13632635622633205,0001,266
2015-05-12629629616625135,0001,250
2015-05-11623637616629233,0001,258
2015-05-08611630610623172,0001,246
2015-05-07616628615616332,0001,232
2015-05-01618618606613202,0001,226
2015-04-30625628604608265,0001,216
2015-04-28639641627635242,0001,270
2015-04-27633647629644423,0001,288
2015-04-24615637615631392,0001,262
2015-04-23607620606616212,0001,232
2015-04-22604617604614204,0001,228
2015-04-21600612593608215,0001,216
2015-04-20602605595600244,0001,200
2015-04-17614614608610170,0001,220
2015-04-16618625609614253,0001,228
2015-04-15632632624624229,0001,248
2015-04-14629645629642287,0001,284
2015-04-13645646629637164,0001,274
2015-04-10639648639645439,0001,290
2015-04-09628637626633179,0001,266
2015-04-08636639630634188,0001,268
2015-04-07627635619626280,0001,252
2015-04-06631637621632246,0001,264
2015-04-03637641633641140,0001,282
2015-04-02631639626634259,0001,268
2015-04-01631637618631375,0001,262
2015-03-31629642627631827,0001,262
2015-03-30600606594605233,0001,210
2015-03-27589620588605619,0001,210
2015-03-26605605576581338,0001,162
2015-03-25597610597608464,0001,216
2015-03-24587600578599342,0001,198
2015-03-23598598586587149,0001,174
2015-03-20586598576598351,0001,196
2015-03-19598598582590224,0001,180
2015-03-18587599586598471,0001,196
2015-03-17581583576578182,0001,156
2015-03-16579582569571192,0001,142
2015-03-13598598580582557,0001,164
2015-03-12577599575592642,0001,184
2015-03-11565575561570234,0001,140
2015-03-10560567556562302,0001,124
2015-03-09555561548552272,0001,104
2015-03-06567578557562334,0001,124
2015-03-05550571550570426,0001,140
2015-03-04540564540560481,0001,120
2015-03-03546549538541320,0001,082
2015-03-02553558546546211,0001,092
2015-02-27547555547554232,0001,108
2015-02-26561562545553640,0001,106
2015-02-25581581567568231,0001,136
2015-02-24568579567572236,0001,144
2015-02-23582584568574270,0001,148
2015-02-20570575567572227,0001,144
2015-02-19566578566575243,0001,150
2015-02-18554572554566325,0001,132
2015-02-17527562527558417,0001,116
2015-02-16524530514527332,0001,054
2015-02-13512520512517202,0001,034
2015-02-12531534511511454,0001,022
2015-02-10526529512521238,0001,042
2015-02-09532533520529248,0001,058
2015-02-06527532525529260,0001,058
2015-02-05509518503517292,0001,034
2015-02-04534538500504570,0001,008
2015-02-03546550529532355,0001,064
2015-02-02564564535549347,0001,098
2015-01-30577581570574130,0001,148
2015-01-29578578571574114,0001,148
2015-01-28579599577580327,0001,160
2015-01-27570586569579317,0001,158
2015-01-26567574566570134,0001,140
2015-01-23584585569572291,0001,144
2015-01-22573578569575175,0001,150
2015-01-21585589575577141,0001,154
2015-01-20577589574587133,0001,174
2015-01-19592592581582117,0001,164
2015-01-16586590572586230,0001,172
2015-01-15599603590600217,0001,200
2015-01-14595601589594180,0001,188
2015-01-13599606593604180,0001,208
2015-01-09599605595605173,0001,210
2015-01-08607607599601187,0001,202
2015-01-07594608594599158,0001,198
2015-01-06618623594595312,0001,190
2015-01-05621633620632163,0001,264

分割・併合履歴 : [2018-09-26]1株→0.5株