6951 日本電子(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	507	510	502	510	295,000	1,020
2016-12-29	508	510	500	504	392,000	1,008
2016-12-28	511	516	507	514	229,000	1,028
2016-12-27	512	516	505	507	314,000	1,014
2016-12-26	518	522	512	514	243,000	1,028
2016-12-22	508	514	503	512	285,000	1,024
2016-12-21	526	527	509	513	386,000	1,026
2016-12-20	523	527	520	526	363,000	1,052
2016-12-19	536	543	526	528	441,000	1,056
2016-12-16	529	544	527	534	547,000	1,068
2016-12-15	512	525	511	523	657,000	1,046
2016-12-14	502	514	500	510	569,000	1,020
2016-12-13	503	507	498	505	565,000	1,010
2016-12-12	505	519	493	505	680,000	1,010
2016-12-09	492	499	485	498	485,000	996
2016-12-08	488	498	483	492	483,000	984
2016-12-07	479	488	478	483	374,000	966
2016-12-06	483	488	477	484	637,000	968
2016-12-05	452	488	449	487	1,152,000	974
2016-12-02	462	465	446	452	806,000	904
2016-12-01	454	479	454	465	707,000	930
2016-11-30	461	461	450	451	476,000	902
2016-11-29	460	460	447	458	580,000	916
2016-11-28	466	466	453	461	405,000	922
2016-11-25	463	476	460	464	367,000	928
2016-11-24	465	467	462	465	222,000	930
2016-11-22	465	465	457	462	330,000	924
2016-11-21	468	470	464	468	309,000	936
2016-11-18	479	485	462	466	487,000	932
2016-11-17	480	482	463	473	786,000	946
2016-11-16	462	492	459	488	1,074,000	976
2016-11-15	487	494	451	457	898,000	914
2016-11-14	450	485	448	475	1,280,000	950
2016-11-11	445	450	425	427	593,000	854
2016-11-10	428	446	425	441	506,000	882
2016-11-09	440	443	400	406	772,000	812
2016-11-08	448	448	432	434	206,000	868
2016-11-07	452	452	437	443	471,000	886
2016-11-04	423	429	413	420	401,000	840
2016-11-02	445	450	424	427	509,000	854
2016-11-01	434	455	434	454	625,000	908
2016-10-31	444	448	435	439	460,000	878
2016-10-28	438	453	434	447	1,116,000	894
2016-10-27	425	436	419	431	1,067,000	862
2016-10-26	410	411	402	404	301,000	808
2016-10-25	412	416	407	410	259,000	820
2016-10-24	407	414	405	410	248,000	820
2016-10-21	412	414	408	408	290,000	816
2016-10-20	406	413	403	412	329,000	824
2016-10-19	401	408	399	407	381,000	814
2016-10-17	396	402	392	399	278,000	798
2016-10-13	404	404	390	392	371,000	784
2016-10-12	400	403	398	400	288,000	800
2016-10-11	406	410	401	403	375,000	806
2016-10-07	407	409	404	406	174,000	812
2016-10-06	410	416	408	408	207,000	816
2016-10-05	410	413	404	409	221,000	818
2016-10-04	410	428	406	410	713,000	820
2016-10-03	409	412	400	403	227,000	806
2016-09-30	415	415	402	406	332,000	812
2016-09-29	417	434	415	423	436,000	846
2016-09-28	409	415	403	413	385,000	826
2016-09-27	390	414	387	413	593,000	826
2016-09-26	387	397	380	394	422,000	788
2016-09-23	398	398	384	385	480,000	770
2016-09-21	380	399	377	398	350,000	796
2016-09-20	389	391	380	381	241,000	762
2016-09-16	385	396	385	394	270,000	788
2016-09-15	387	389	380	385	242,000	770
2016-09-14	375	389	373	388	312,000	776
2016-09-13	385	386	377	378	262,000	756
2016-09-12	387	388	379	387	245,000	774
2016-09-09	388	389	384	389	209,000	778
2016-09-08	381	389	380	388	230,000	776
2016-09-07	380	380	376	379	252,000	758
2016-09-06	382	385	378	383	296,000	766
2016-09-05	395	397	384	384	302,000	768
2016-09-02	386	392	381	391	368,000	782
2016-09-01	385	393	383	385	447,000	770
2016-08-31	370	381	368	380	513,000	760
2016-08-30	367	371	364	367	289,000	734
2016-08-29	375	375	366	370	365,000	740
2016-08-26	369	369	361	363	410,000	726
2016-08-25	365	371	364	368	301,000	736
2016-08-24	366	374	362	363	280,000	726
2016-08-23	370	372	364	367	371,000	734
2016-08-22	370	380	368	372	467,000	744
2016-08-19	357	370	356	365	621,000	730
2016-08-18	375	378	360	361	1,326,000	722
2016-08-17	371	392	370	390	441,000	780
2016-08-16	386	386	375	378	583,000	756
2016-08-15	405	407	385	387	725,000	774
2016-08-12	412	430	411	428	394,000	856
2016-08-10	411	414	409	413	147,000	826
2016-08-09	418	418	409	412	108,000	824
2016-08-08	414	421	412	416	170,000	832
2016-08-05	403	408	401	406	195,000	812
2016-08-04	385	408	380	405	366,000	810
2016-08-03	397	401	379	382	370,000	764
2016-08-02	407	412	401	404	179,000	808
2016-08-01	412	412	403	407	144,000	814
2016-07-29	410	419	398	413	317,000	826
2016-07-28	411	417	405	416	286,000	832
2016-07-27	397	413	397	411	269,000	822
2016-07-26	416	416	396	397	291,000	794
2016-07-25	409	421	409	416	178,000	832
2016-07-22	409	416	405	407	282,000	814
2016-07-21	412	425	411	419	367,000	838
2016-07-20	402	410	402	409	351,000	818
2016-07-19	396	405	395	404	262,000	808
2016-07-15	389	402	389	397	321,000	794
2016-07-14	389	393	385	390	697,000	780
2016-07-13	401	410	391	394	538,000	788
2016-07-12	384	397	381	395	581,000	790
2016-07-11	361	378	357	374	539,000	748
2016-07-08	363	366	350	352	474,000	704
2016-07-07	360	368	355	361	573,000	722
2016-07-06	380	382	358	362	736,000	724
2016-07-05	397	404	383	388	371,000	776
2016-07-04	403	403	393	400	247,000	800
2016-07-01	398	406	393	402	367,000	804
2016-06-30	408	413	386	391	647,000	782
2016-06-29	388	397	381	395	523,000	790
2016-06-28	384	389	366	382	737,000	764
2016-06-27	400	400	384	394	542,000	788
2016-06-24	442	443	381	390	776,000	780
2016-06-23	427	435	420	435	513,000	870
2016-06-22	460	460	425	427	731,000	854
2016-06-21	458	466	446	462	307,000	924
2016-06-20	451	461	442	456	397,000	912
2016-06-17	449	457	432	435	651,000	870
2016-06-16	492	492	445	447	488,000	894
2016-06-15	475	494	475	486	312,000	972
2016-06-14	491	494	481	483	255,000	966
2016-06-13	516	516	497	498	275,000	996
2016-06-10	528	528	520	522	235,000	1,044
2016-06-09	524	532	518	523	135,000	1,046
2016-06-08	533	536	528	534	140,000	1,068
2016-06-07	520	532	520	530	193,000	1,060
2016-06-06	535	535	517	524	276,000	1,048
2016-06-03	538	548	537	540	196,000	1,080
2016-06-02	556	560	542	544	293,000	1,088
2016-06-01	546	572	546	562	340,000	1,124
2016-05-31	552	558	547	554	344,000	1,108
2016-05-30	549	559	549	555	195,000	1,110
2016-05-27	552	552	545	548	233,000	1,096
2016-05-26	550	564	542	548	563,000	1,096
2016-05-25	531	548	531	544	398,000	1,088
2016-05-24	532	532	526	528	280,000	1,056
2016-05-23	515	533	514	532	428,000	1,064
2016-05-20	509	530	509	515	402,000	1,030
2016-05-19	500	521	490	514	845,000	1,028
2016-05-18	449	496	449	486	1,440,000	972
2016-05-17	447	458	447	457	846,000	914
2016-05-16	453	461	444	447	1,454,000	894
2016-05-13	533	540	502	503	736,000	1,006
2016-05-12	513	544	512	533	1,578,000	1,066
2016-05-11	471	478	467	470	351,000	940
2016-05-10	458	471	455	471	494,000	942
2016-05-09	462	468	455	457	241,000	914
2016-05-06	469	469	456	461	226,000	922
2016-05-02	486	486	461	465	376,000	930
2016-04-28	508	522	493	496	289,000	992
2016-04-27	505	510	503	505	192,000	1,010
2016-04-26	520	520	501	505	178,000	1,010
2016-04-25	521	523	514	520	193,000	1,040
2016-04-22	521	522	507	518	237,000	1,036
2016-04-21	519	521	515	521	201,000	1,042
2016-04-20	517	518	506	510	234,000	1,020
2016-04-19	502	509	499	509	172,000	1,018
2016-04-18	500	500	484	486	286,000	972
2016-04-15	514	521	508	510	343,000	1,020
2016-04-14	509	518	509	513	452,000	1,026
2016-04-13	491	497	483	495	528,000	990
2016-04-12	472	486	466	485	261,000	970
2016-04-11	478	480	458	471	336,000	942
2016-04-08	465	488	461	480	398,000	960
2016-04-07	474	486	471	471	415,000	942
2016-04-06	473	478	466	473	282,000	946
2016-04-05	510	510	479	481	483,000	962
2016-04-04	521	522	506	510	395,000	1,020
2016-04-01	564	565	519	523	492,000	1,046
2016-03-31	568	583	568	570	1,053,000	1,140
2016-03-30	544	565	540	559	714,000	1,118
2016-03-29	536	544	531	537	251,000	1,074
2016-03-28	547	547	525	537	298,000	1,074
2016-03-25	520	540	519	537	311,000	1,074
2016-03-24	537	543	518	525	457,000	1,050
2016-03-23	546	554	538	540	391,000	1,080
2016-03-22	529	545	526	538	490,000	1,076
2016-03-18	513	525	512	517	670,000	1,034
2016-03-17	516	523	506	509	323,000	1,018
2016-03-16	521	524	512	516	356,000	1,032
2016-03-15	527	534	521	523	269,000	1,046
2016-03-14	524	530	519	527	376,000	1,054
2016-03-11	517	527	510	519	467,000	1,038
2016-03-10	513	527	511	525	473,000	1,050
2016-03-09	507	518	502	506	581,000	1,012
2016-03-08	528	531	501	507	1,147,000	1,014
2016-03-07	544	544	525	531	1,454,000	1,062
2016-03-04	550	577	550	574	356,000	1,148
2016-03-03	540	554	539	550	440,000	1,100
2016-03-02	530	545	526	540	365,000	1,080
2016-03-01	531	531	508	516	452,000	1,032
2016-02-29	508	546	506	540	757,000	1,080
2016-02-26	517	517	494	495	653,000	990
2016-02-25	508	519	507	511	502,000	1,022
2016-02-24	520	520	498	501	548,000	1,002
2016-02-23	532	535	511	513	432,000	1,026
2016-02-22	523	533	515	524	420,000	1,048
2016-02-19	545	545	524	526	453,000	1,052
2016-02-18	552	563	542	543	329,000	1,086
2016-02-17	548	559	534	548	398,000	1,096
2016-02-16	511	550	511	537	538,000	1,074
2016-02-15	517	532	510	511	1,019,000	1,022
2016-02-12	577	577	523	537	622,000	1,074
2016-02-10	608	615	587	597	385,000	1,194
2016-02-09	622	625	595	597	381,000	1,194
2016-02-08	629	648	618	642	211,000	1,284
2016-02-05	640	647	631	638	225,000	1,276
2016-02-04	661	661	641	645	275,000	1,290
2016-02-03	683	690	661	666	236,000	1,332
2016-02-02	701	726	696	699	244,000	1,398
2016-02-01	676	719	676	716	384,000	1,432
2016-01-29	653	678	647	676	372,000	1,352
2016-01-28	641	667	633	662	562,000	1,324
2016-01-27	691	692	638	642	918,000	1,284
2016-01-26	676	692	669	686	290,000	1,372
2016-01-25	684	689	673	675	238,000	1,350
2016-01-22	651	681	631	677	572,000	1,354
2016-01-21	671	681	641	641	389,000	1,282
2016-01-20	678	692	669	671	542,000	1,342
2016-01-19	658	675	658	672	303,000	1,344
2016-01-18	650	664	648	658	249,000	1,316
2016-01-15	674	684	659	664	508,000	1,328
2016-01-14	689	689	660	669	293,000	1,338
2016-01-13	690	712	690	703	345,000	1,406
2016-01-12	715	715	683	686	472,000	1,372
2016-01-08	717	736	704	715	487,000	1,430
2016-01-07	746	764	730	732	556,000	1,464
2016-01-06	792	792	739	745	454,000	1,490
2016-01-05	771	790	762	783	399,000	1,566
2016-01-04	780	788	764	767	204,000	1,534

分割・併合履歴： [2018-09-26]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31