6951 日本電子(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 638 | 643 | 638 | 639 | 173,000 | 1,278 |
| 2017-12-28 | 637 | 644 | 636 | 638 | 227,000 | 1,276 |
| 2017-12-27 | 636 | 641 | 636 | 637 | 66,000 | 1,274 |
| 2017-12-26 | 643 | 646 | 635 | 636 | 247,000 | 1,272 |
| 2017-12-25 | 633 | 641 | 631 | 639 | 283,000 | 1,278 |
| 2017-12-22 | 627 | 632 | 622 | 631 | 218,000 | 1,262 |
| 2017-12-21 | 619 | 627 | 617 | 627 | 255,000 | 1,254 |
| 2017-12-20 | 614 | 624 | 613 | 621 | 240,000 | 1,242 |
| 2017-12-19 | 623 | 624 | 615 | 616 | 243,000 | 1,232 |
| 2017-12-18 | 626 | 626 | 618 | 620 | 399,000 | 1,240 |
| 2017-12-15 | 624 | 631 | 621 | 621 | 368,000 | 1,242 |
| 2017-12-14 | 621 | 633 | 620 | 625 | 250,000 | 1,250 |
| 2017-12-13 | 618 | 628 | 616 | 623 | 448,000 | 1,246 |
| 2017-12-12 | 624 | 629 | 617 | 618 | 269,000 | 1,236 |
| 2017-12-11 | 638 | 642 | 611 | 621 | 841,000 | 1,242 |
| 2017-12-08 | 629 | 641 | 618 | 633 | 1,290,000 | 1,266 |
| 2017-12-07 | 619 | 633 | 614 | 619 | 774,000 | 1,238 |
| 2017-12-06 | 653 | 659 | 611 | 611 | 829,000 | 1,222 |
| 2017-12-05 | 633 | 636 | 622 | 628 | 630,000 | 1,256 |
| 2017-12-04 | 655 | 663 | 635 | 638 | 652,000 | 1,276 |
| 2017-12-01 | 654 | 666 | 653 | 654 | 550,000 | 1,308 |
| 2017-11-30 | 632 | 658 | 632 | 656 | 618,000 | 1,312 |
| 2017-11-29 | 627 | 644 | 627 | 641 | 435,000 | 1,282 |
| 2017-11-28 | 628 | 635 | 622 | 626 | 228,000 | 1,252 |
| 2017-11-27 | 650 | 654 | 633 | 634 | 283,000 | 1,268 |
| 2017-11-24 | 624 | 645 | 614 | 641 | 511,000 | 1,282 |
| 2017-11-22 | 631 | 633 | 622 | 629 | 328,000 | 1,258 |
| 2017-11-21 | 617 | 629 | 615 | 627 | 321,000 | 1,254 |
| 2017-11-20 | 614 | 622 | 603 | 617 | 603,000 | 1,234 |
| 2017-11-17 | 631 | 638 | 620 | 624 | 669,000 | 1,248 |
| 2017-11-16 | 590 | 636 | 590 | 627 | 680,000 | 1,254 |
| 2017-11-15 | 606 | 612 | 590 | 592 | 418,000 | 1,184 |
| 2017-11-13 | 628 | 662 | 607 | 614 | 1,306,000 | 1,228 |
| 2017-11-10 | 614 | 626 | 605 | 619 | 585,000 | 1,238 |
| 2017-11-09 | 614 | 627 | 607 | 616 | 389,000 | 1,232 |
| 2017-11-08 | 605 | 622 | 596 | 621 | 379,000 | 1,242 |
| 2017-11-07 | 594 | 610 | 591 | 607 | 559,000 | 1,214 |
| 2017-11-06 | 589 | 597 | 587 | 594 | 323,000 | 1,188 |
| 2017-11-02 | 583 | 589 | 572 | 588 | 332,000 | 1,176 |
| 2017-11-01 | 598 | 600 | 577 | 581 | 519,000 | 1,162 |
| 2017-10-31 | 583 | 602 | 583 | 598 | 597,000 | 1,196 |
| 2017-10-30 | 580 | 583 | 574 | 583 | 400,000 | 1,166 |
| 2017-10-27 | 575 | 578 | 573 | 578 | 295,000 | 1,156 |
| 2017-10-26 | 575 | 583 | 568 | 575 | 356,000 | 1,150 |
| 2017-10-25 | 565 | 583 | 565 | 572 | 547,000 | 1,144 |
| 2017-10-24 | 561 | 567 | 557 | 563 | 404,000 | 1,126 |
| 2017-10-23 | 559 | 570 | 559 | 569 | 260,000 | 1,138 |
| 2017-10-20 | 556 | 557 | 552 | 555 | 115,000 | 1,110 |
| 2017-10-19 | 562 | 563 | 554 | 556 | 125,000 | 1,112 |
| 2017-10-18 | 561 | 561 | 553 | 556 | 183,000 | 1,112 |
| 2017-10-17 | 569 | 569 | 558 | 559 | 123,000 | 1,118 |
| 2017-10-16 | 566 | 568 | 564 | 566 | 183,000 | 1,132 |
| 2017-10-13 | 566 | 567 | 560 | 563 | 147,000 | 1,126 |
| 2017-10-12 | 561 | 568 | 561 | 566 | 259,000 | 1,132 |
| 2017-10-11 | 557 | 560 | 554 | 556 | 198,000 | 1,112 |
| 2017-10-10 | 560 | 561 | 554 | 556 | 255,000 | 1,112 |
| 2017-10-06 | 568 | 569 | 555 | 559 | 280,000 | 1,118 |
| 2017-10-05 | 577 | 599 | 562 | 566 | 1,077,000 | 1,132 |
| 2017-10-04 | 566 | 566 | 554 | 560 | 317,000 | 1,120 |
| 2017-10-03 | 571 | 575 | 559 | 566 | 323,000 | 1,132 |
| 2017-10-02 | 569 | 578 | 560 | 571 | 518,000 | 1,142 |
| 2017-09-29 | 576 | 586 | 565 | 572 | 433,000 | 1,144 |
| 2017-09-28 | 553 | 572 | 553 | 566 | 398,000 | 1,132 |
| 2017-09-27 | 546 | 556 | 545 | 550 | 383,000 | 1,100 |
| 2017-09-26 | 544 | 546 | 537 | 545 | 208,000 | 1,090 |
| 2017-09-25 | 537 | 549 | 536 | 544 | 137,000 | 1,088 |
| 2017-09-22 | 543 | 546 | 539 | 540 | 130,000 | 1,080 |
| 2017-09-21 | 547 | 552 | 542 | 548 | 278,000 | 1,096 |
| 2017-09-20 | 547 | 548 | 539 | 544 | 286,000 | 1,088 |
| 2017-09-19 | 539 | 546 | 535 | 544 | 268,000 | 1,088 |
| 2017-09-15 | 515 | 532 | 515 | 532 | 269,000 | 1,064 |
| 2017-09-14 | 528 | 529 | 518 | 522 | 155,000 | 1,044 |
| 2017-09-13 | 530 | 532 | 522 | 526 | 143,000 | 1,052 |
| 2017-09-12 | 515 | 531 | 515 | 530 | 474,000 | 1,060 |
| 2017-09-11 | 502 | 518 | 502 | 515 | 302,000 | 1,030 |
| 2017-09-08 | 507 | 512 | 504 | 506 | 249,000 | 1,012 |
| 2017-09-07 | 503 | 510 | 501 | 503 | 240,000 | 1,006 |
| 2017-09-06 | 491 | 501 | 488 | 500 | 268,000 | 1,000 |
| 2017-09-05 | 510 | 512 | 497 | 501 | 263,000 | 1,002 |
| 2017-09-04 | 513 | 517 | 504 | 506 | 306,000 | 1,012 |
| 2017-09-01 | 524 | 524 | 516 | 520 | 252,000 | 1,040 |
| 2017-08-31 | 518 | 522 | 516 | 519 | 197,000 | 1,038 |
| 2017-08-30 | 520 | 528 | 513 | 514 | 577,000 | 1,028 |
| 2017-08-29 | 507 | 519 | 504 | 516 | 336,000 | 1,032 |
| 2017-08-28 | 519 | 520 | 514 | 517 | 168,000 | 1,034 |
| 2017-08-25 | 515 | 523 | 513 | 519 | 168,000 | 1,038 |
| 2017-08-24 | 527 | 527 | 516 | 517 | 223,000 | 1,034 |
| 2017-08-23 | 533 | 533 | 520 | 521 | 287,000 | 1,042 |
| 2017-08-22 | 521 | 524 | 517 | 523 | 272,000 | 1,046 |
| 2017-08-21 | 523 | 523 | 517 | 517 | 229,000 | 1,034 |
| 2017-08-18 | 530 | 530 | 517 | 517 | 437,000 | 1,034 |
| 2017-08-17 | 529 | 532 | 525 | 529 | 265,000 | 1,058 |
| 2017-08-16 | 527 | 530 | 521 | 523 | 424,000 | 1,046 |
| 2017-08-15 | 543 | 544 | 526 | 528 | 977,000 | 1,056 |
| 2017-08-14 | 565 | 566 | 538 | 549 | 913,000 | 1,098 |
| 2017-08-10 | 595 | 603 | 585 | 601 | 445,000 | 1,202 |
| 2017-08-09 | 613 | 613 | 590 | 590 | 413,000 | 1,180 |
| 2017-08-08 | 610 | 623 | 609 | 613 | 271,000 | 1,226 |
| 2017-08-07 | 600 | 608 | 596 | 602 | 126,000 | 1,204 |
| 2017-08-04 | 600 | 600 | 595 | 597 | 96,000 | 1,194 |
| 2017-08-03 | 607 | 607 | 594 | 598 | 183,000 | 1,196 |
| 2017-08-02 | 600 | 609 | 596 | 607 | 123,000 | 1,214 |
| 2017-08-01 | 603 | 603 | 590 | 593 | 186,000 | 1,186 |
| 2017-07-31 | 606 | 607 | 601 | 602 | 182,000 | 1,204 |
| 2017-07-28 | 612 | 614 | 604 | 606 | 196,000 | 1,212 |
| 2017-07-27 | 622 | 622 | 613 | 615 | 164,000 | 1,230 |
| 2017-07-26 | 622 | 629 | 615 | 621 | 219,000 | 1,242 |
| 2017-07-25 | 616 | 620 | 611 | 619 | 153,000 | 1,238 |
| 2017-07-24 | 614 | 618 | 607 | 616 | 232,000 | 1,232 |
| 2017-07-21 | 630 | 632 | 617 | 622 | 275,000 | 1,244 |
| 2017-07-20 | 637 | 642 | 628 | 632 | 229,000 | 1,264 |
| 2017-07-19 | 632 | 632 | 623 | 629 | 234,000 | 1,258 |
| 2017-07-18 | 642 | 642 | 629 | 636 | 158,000 | 1,272 |
| 2017-07-14 | 632 | 648 | 632 | 637 | 258,000 | 1,274 |
| 2017-07-13 | 636 | 636 | 624 | 632 | 205,000 | 1,264 |
| 2017-07-12 | 620 | 648 | 619 | 639 | 566,000 | 1,278 |
| 2017-07-11 | 600 | 622 | 597 | 622 | 455,000 | 1,244 |
| 2017-07-10 | 592 | 598 | 589 | 596 | 201,000 | 1,192 |
| 2017-07-07 | 586 | 590 | 583 | 585 | 203,000 | 1,170 |
| 2017-07-06 | 596 | 598 | 588 | 593 | 231,000 | 1,186 |
| 2017-07-05 | 584 | 589 | 581 | 587 | 170,000 | 1,174 |
| 2017-07-04 | 598 | 599 | 587 | 591 | 177,000 | 1,182 |
| 2017-07-03 | 587 | 595 | 587 | 593 | 140,000 | 1,186 |
| 2017-06-30 | 582 | 587 | 572 | 587 | 365,000 | 1,174 |
| 2017-06-29 | 592 | 592 | 584 | 587 | 176,000 | 1,174 |
| 2017-06-28 | 590 | 596 | 587 | 588 | 171,000 | 1,176 |
| 2017-06-27 | 592 | 595 | 588 | 591 | 233,000 | 1,182 |
| 2017-06-26 | 586 | 590 | 586 | 590 | 128,000 | 1,180 |
| 2017-06-23 | 590 | 594 | 581 | 583 | 161,000 | 1,166 |
| 2017-06-22 | 592 | 592 | 584 | 587 | 138,000 | 1,174 |
| 2017-06-21 | 582 | 594 | 578 | 586 | 315,000 | 1,172 |
| 2017-06-20 | 600 | 600 | 583 | 584 | 349,000 | 1,168 |
| 2017-06-19 | 589 | 599 | 588 | 594 | 152,000 | 1,188 |
| 2017-06-16 | 581 | 597 | 580 | 597 | 587,000 | 1,194 |
| 2017-06-15 | 584 | 586 | 574 | 581 | 273,000 | 1,162 |
| 2017-06-14 | 600 | 602 | 587 | 589 | 319,000 | 1,178 |
| 2017-06-13 | 598 | 602 | 593 | 595 | 211,000 | 1,190 |
| 2017-06-12 | 602 | 602 | 590 | 594 | 229,000 | 1,188 |
| 2017-06-09 | 585 | 606 | 585 | 604 | 572,000 | 1,208 |
| 2017-06-08 | 588 | 594 | 583 | 584 | 329,000 | 1,168 |
| 2017-06-07 | 590 | 590 | 575 | 588 | 266,000 | 1,176 |
| 2017-06-06 | 597 | 599 | 590 | 592 | 399,000 | 1,184 |
| 2017-06-05 | 589 | 598 | 583 | 597 | 334,000 | 1,194 |
| 2017-06-02 | 579 | 595 | 579 | 593 | 551,000 | 1,186 |
| 2017-06-01 | 560 | 578 | 560 | 576 | 381,000 | 1,152 |
| 2017-05-31 | 562 | 562 | 550 | 554 | 199,000 | 1,108 |
| 2017-05-30 | 557 | 561 | 546 | 557 | 335,000 | 1,114 |
| 2017-05-29 | 546 | 556 | 544 | 551 | 230,000 | 1,102 |
| 2017-05-26 | 553 | 554 | 540 | 540 | 261,000 | 1,080 |
| 2017-05-25 | 559 | 559 | 551 | 553 | 169,000 | 1,106 |
| 2017-05-24 | 558 | 560 | 552 | 556 | 223,000 | 1,112 |
| 2017-05-23 | 554 | 558 | 548 | 554 | 322,000 | 1,108 |
| 2017-05-22 | 552 | 552 | 541 | 544 | 318,000 | 1,088 |
| 2017-05-19 | 549 | 553 | 540 | 547 | 259,000 | 1,094 |
| 2017-05-18 | 550 | 556 | 545 | 549 | 395,000 | 1,098 |
| 2017-05-17 | 575 | 577 | 560 | 563 | 340,000 | 1,126 |
| 2017-05-16 | 577 | 578 | 570 | 575 | 335,000 | 1,150 |
| 2017-05-15 | 579 | 590 | 559 | 577 | 840,000 | 1,154 |
| 2017-05-12 | 563 | 570 | 558 | 569 | 200,000 | 1,138 |
| 2017-05-11 | 583 | 583 | 571 | 573 | 214,000 | 1,146 |
| 2017-05-10 | 584 | 584 | 577 | 581 | 212,000 | 1,162 |
| 2017-05-09 | 586 | 586 | 574 | 577 | 272,000 | 1,154 |
| 2017-05-08 | 574 | 587 | 570 | 584 | 443,000 | 1,168 |
| 2017-05-02 | 562 | 564 | 555 | 561 | 216,000 | 1,122 |
| 2017-05-01 | 548 | 556 | 548 | 554 | 185,000 | 1,108 |
| 2017-04-28 | 555 | 559 | 547 | 548 | 196,000 | 1,096 |
| 2017-04-27 | 536 | 560 | 535 | 555 | 609,000 | 1,110 |
| 2017-04-26 | 541 | 545 | 536 | 537 | 539,000 | 1,074 |
| 2017-04-25 | 515 | 539 | 511 | 537 | 542,000 | 1,074 |
| 2017-04-24 | 515 | 524 | 509 | 513 | 542,000 | 1,026 |
| 2017-04-21 | 512 | 520 | 508 | 517 | 257,000 | 1,034 |
| 2017-04-20 | 510 | 514 | 506 | 506 | 168,000 | 1,012 |
| 2017-04-19 | 505 | 517 | 503 | 510 | 211,000 | 1,020 |
| 2017-04-18 | 518 | 518 | 505 | 511 | 275,000 | 1,022 |
| 2017-04-17 | 507 | 507 | 490 | 506 | 411,000 | 1,012 |
| 2017-04-14 | 510 | 510 | 499 | 502 | 381,000 | 1,004 |
| 2017-04-13 | 497 | 508 | 494 | 508 | 304,000 | 1,016 |
| 2017-04-12 | 517 | 522 | 502 | 505 | 512,000 | 1,010 |
| 2017-04-11 | 524 | 534 | 523 | 528 | 247,000 | 1,056 |
| 2017-04-10 | 537 | 542 | 530 | 531 | 236,000 | 1,062 |
| 2017-04-07 | 540 | 544 | 524 | 530 | 560,000 | 1,060 |
| 2017-04-06 | 555 | 555 | 537 | 538 | 269,000 | 1,076 |
| 2017-04-05 | 557 | 564 | 547 | 556 | 344,000 | 1,112 |
| 2017-04-04 | 573 | 573 | 554 | 557 | 461,000 | 1,114 |
| 2017-04-03 | 585 | 586 | 572 | 573 | 328,000 | 1,146 |
| 2017-03-31 | 605 | 610 | 592 | 592 | 409,000 | 1,184 |
| 2017-03-30 | 590 | 608 | 587 | 598 | 706,000 | 1,196 |
| 2017-03-29 | 583 | 591 | 570 | 591 | 757,000 | 1,182 |
| 2017-03-28 | 550 | 578 | 550 | 578 | 797,000 | 1,156 |
| 2017-03-27 | 553 | 553 | 542 | 544 | 282,000 | 1,088 |
| 2017-03-24 | 552 | 563 | 552 | 560 | 219,000 | 1,120 |
| 2017-03-23 | 559 | 566 | 549 | 555 | 314,000 | 1,110 |
| 2017-03-22 | 570 | 580 | 566 | 567 | 450,000 | 1,134 |
| 2017-03-21 | 581 | 587 | 578 | 585 | 213,000 | 1,170 |
| 2017-03-17 | 580 | 589 | 579 | 589 | 296,000 | 1,178 |
| 2017-03-16 | 570 | 591 | 567 | 588 | 548,000 | 1,176 |
| 2017-03-15 | 580 | 580 | 571 | 576 | 210,000 | 1,152 |
| 2017-03-14 | 582 | 591 | 579 | 581 | 306,000 | 1,162 |
| 2017-03-13 | 577 | 584 | 573 | 582 | 295,000 | 1,164 |
| 2017-03-10 | 571 | 579 | 570 | 574 | 390,000 | 1,148 |
| 2017-03-09 | 559 | 578 | 558 | 576 | 702,000 | 1,152 |
| 2017-03-08 | 557 | 573 | 554 | 557 | 554,000 | 1,114 |
| 2017-03-07 | 553 | 556 | 549 | 550 | 253,000 | 1,100 |
| 2017-03-06 | 557 | 558 | 550 | 553 | 363,000 | 1,106 |
| 2017-03-03 | 559 | 567 | 555 | 558 | 673,000 | 1,116 |
| 2017-03-02 | 545 | 574 | 542 | 562 | 1,007,000 | 1,124 |
| 2017-03-01 | 523 | 540 | 521 | 537 | 563,000 | 1,074 |
| 2017-02-28 | 517 | 538 | 515 | 528 | 720,000 | 1,056 |
| 2017-02-27 | 519 | 523 | 510 | 517 | 525,000 | 1,034 |
| 2017-02-24 | 521 | 529 | 517 | 521 | 427,000 | 1,042 |
| 2017-02-23 | 531 | 531 | 521 | 527 | 349,000 | 1,054 |
| 2017-02-22 | 543 | 543 | 531 | 533 | 248,000 | 1,066 |
| 2017-02-21 | 536 | 541 | 535 | 539 | 152,000 | 1,078 |
| 2017-02-20 | 532 | 539 | 527 | 537 | 264,000 | 1,074 |
| 2017-02-17 | 548 | 549 | 530 | 533 | 585,000 | 1,066 |
| 2017-02-16 | 558 | 558 | 544 | 549 | 478,000 | 1,098 |
| 2017-02-15 | 556 | 559 | 549 | 558 | 323,000 | 1,116 |
| 2017-02-14 | 569 | 570 | 541 | 546 | 664,000 | 1,092 |
| 2017-02-13 | 570 | 579 | 561 | 565 | 540,000 | 1,130 |
| 2017-02-10 | 559 | 573 | 559 | 572 | 382,000 | 1,144 |
| 2017-02-09 | 554 | 555 | 544 | 550 | 325,000 | 1,100 |
| 2017-02-08 | 555 | 559 | 552 | 554 | 247,000 | 1,108 |
| 2017-02-07 | 555 | 561 | 552 | 556 | 263,000 | 1,112 |
| 2017-02-06 | 566 | 566 | 556 | 562 | 232,000 | 1,124 |
| 2017-02-03 | 569 | 572 | 561 | 564 | 351,000 | 1,128 |
| 2017-02-02 | 585 | 586 | 563 | 565 | 290,000 | 1,130 |
| 2017-02-01 | 568 | 585 | 562 | 580 | 577,000 | 1,160 |
| 2017-01-31 | 572 | 576 | 567 | 568 | 370,000 | 1,136 |
| 2017-01-30 | 573 | 585 | 572 | 583 | 358,000 | 1,166 |
| 2017-01-27 | 581 | 581 | 571 | 575 | 531,000 | 1,150 |
| 2017-01-26 | 600 | 605 | 576 | 579 | 794,000 | 1,158 |
| 2017-01-25 | 586 | 591 | 581 | 587 | 576,000 | 1,174 |
| 2017-01-24 | 574 | 584 | 570 | 576 | 562,000 | 1,152 |
| 2017-01-23 | 573 | 587 | 573 | 575 | 752,000 | 1,150 |
| 2017-01-20 | 578 | 585 | 573 | 582 | 640,000 | 1,164 |
| 2017-01-19 | 553 | 579 | 552 | 578 | 1,005,000 | 1,156 |
| 2017-01-18 | 525 | 550 | 523 | 545 | 750,000 | 1,090 |
| 2017-01-17 | 536 | 545 | 523 | 533 | 728,000 | 1,066 |
| 2017-01-16 | 553 | 555 | 532 | 535 | 486,000 | 1,070 |
| 2017-01-13 | 516 | 562 | 516 | 560 | 1,088,000 | 1,120 |
| 2017-01-12 | 525 | 530 | 517 | 523 | 488,000 | 1,046 |
| 2017-01-11 | 537 | 544 | 531 | 532 | 399,000 | 1,064 |
| 2017-01-10 | 526 | 544 | 524 | 541 | 877,000 | 1,082 |
| 2017-01-06 | 507 | 527 | 504 | 522 | 621,000 | 1,044 |
| 2017-01-05 | 517 | 518 | 506 | 511 | 402,000 | 1,022 |
| 2017-01-04 | 520 | 520 | 510 | 519 | 587,000 | 1,038 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
