6951 日本電子(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,370	3,370	3,305	3,325	128,600	3,325
2019-12-27	3,300	3,355	3,300	3,345	113,300	3,345
2019-12-26	3,275	3,300	3,260	3,295	88,400	3,295
2019-12-25	3,240	3,265	3,225	3,240	45,500	3,240
2019-12-24	3,180	3,260	3,170	3,245	82,500	3,245
2019-12-23	3,185	3,200	3,150	3,155	62,000	3,155
2019-12-20	3,225	3,235	3,170	3,210	145,000	3,210
2019-12-19	3,255	3,295	3,240	3,240	66,300	3,240
2019-12-18	3,250	3,260	3,205	3,250	78,000	3,250
2019-12-17	3,315	3,325	3,210	3,270	96,300	3,270
2019-12-16	3,205	3,280	3,190	3,230	96,900	3,230
2019-12-13	3,155	3,220	3,155	3,180	134,500	3,180
2019-12-12	3,125	3,130	3,065	3,115	60,200	3,115
2019-12-11	3,145	3,145	3,090	3,115	53,200	3,115
2019-12-10	3,130	3,170	3,115	3,135	76,400	3,135
2019-12-09	3,180	3,180	3,060	3,120	85,900	3,120
2019-12-06	3,100	3,160	3,100	3,145	97,300	3,145
2019-12-05	3,120	3,130	3,070	3,100	53,500	3,100
2019-12-04	3,090	3,130	3,035	3,095	126,300	3,095
2019-12-03	3,055	3,150	3,010	3,140	163,300	3,140
2019-12-02	3,045	3,110	3,035	3,090	159,500	3,090
2019-11-29	2,995	3,035	2,980	3,025	83,000	3,025
2019-11-28	3,010	3,010	2,961	2,975	56,000	2,975
2019-11-27	2,992	3,040	2,975	3,015	75,700	3,015
2019-11-26	2,950	3,010	2,921	3,005	122,400	3,005
2019-11-25	2,925	2,946	2,901	2,918	71,200	2,918
2019-11-22	2,852	2,929	2,845	2,882	132,800	2,882
2019-11-21	2,914	2,916	2,824	2,849	184,600	2,849
2019-11-20	2,983	3,015	2,888	2,911	160,700	2,911
2019-11-19	3,000	3,050	2,998	3,010	116,000	3,010
2019-11-18	2,993	3,025	2,965	3,020	156,700	3,020
2019-11-15	2,970	2,991	2,930	2,970	132,600	2,970
2019-11-14	2,979	2,983	2,927	2,942	103,700	2,942
2019-11-13	2,994	3,005	2,932	2,983	191,500	2,983
2019-11-12	3,005	3,020	2,978	3,000	124,200	3,000
2019-11-11	3,030	3,095	2,977	3,020	180,400	3,020
2019-11-08	3,060	3,065	2,991	3,000	142,500	3,000
2019-11-07	2,973	3,025	2,942	3,015	104,500	3,015
2019-11-06	3,020	3,040	2,967	2,999	83,200	2,999
2019-11-05	2,954	3,005	2,923	2,981	155,000	2,981
2019-11-01	2,897	2,907	2,864	2,904	91,600	2,904
2019-10-31	2,970	2,985	2,896	2,899	143,900	2,899
2019-10-30	2,950	2,987	2,923	2,978	113,300	2,978
2019-10-29	2,970	3,005	2,945	2,953	112,700	2,953
2019-10-28	2,872	2,933	2,860	2,931	109,300	2,931
2019-10-25	2,822	2,858	2,817	2,858	162,600	2,858
2019-10-24	2,866	2,877	2,821	2,821	119,600	2,821
2019-10-23	2,854	2,858	2,787	2,858	155,000	2,858
2019-10-21	2,850	2,872	2,848	2,857	98,100	2,857
2019-10-18	2,875	2,948	2,849	2,849	238,300	2,849
2019-10-17	2,789	2,884	2,787	2,864	244,800	2,864
2019-10-16	2,724	2,811	2,724	2,792	305,600	2,792
2019-10-15	2,670	2,736	2,665	2,696	205,200	2,696
2019-10-11	2,549	2,599	2,533	2,594	107,500	2,594
2019-10-10	2,553	2,563	2,494	2,547	105,500	2,547
2019-10-09	2,554	2,600	2,533	2,576	93,100	2,576
2019-10-08	2,588	2,632	2,575	2,583	120,300	2,583
2019-10-07	2,570	2,578	2,543	2,563	81,600	2,563
2019-10-04	2,530	2,575	2,525	2,562	101,300	2,562
2019-10-03	2,533	2,572	2,502	2,544	169,400	2,544
2019-10-02	2,614	2,654	2,610	2,611	119,600	2,611
2019-10-01	2,570	2,645	2,570	2,638	120,300	2,638
2019-09-30	2,485	2,572	2,484	2,563	192,300	2,563
2019-09-27	2,531	2,533	2,473	2,522	142,800	2,522
2019-09-26	2,521	2,562	2,497	2,530	154,200	2,530
2019-09-25	2,523	2,532	2,493	2,493	149,300	2,493
2019-09-24	2,561	2,623	2,536	2,553	131,500	2,553
2019-09-20	2,559	2,572	2,524	2,542	146,100	2,542
2019-09-19	2,565	2,598	2,510	2,527	282,400	2,527
2019-09-18	2,583	2,624	2,557	2,580	295,000	2,580
2019-09-17	2,526	2,580	2,486	2,574	219,300	2,574
2019-09-13	2,499	2,527	2,456	2,526	228,300	2,526
2019-09-12	2,492	2,495	2,454	2,471	134,300	2,471
2019-09-11	2,431	2,469	2,418	2,469	126,200	2,469
2019-09-10	2,434	2,449	2,412	2,417	107,300	2,417
2019-09-09	2,418	2,435	2,407	2,434	106,400	2,434
2019-09-06	2,412	2,430	2,379	2,418	183,200	2,418
2019-09-05	2,310	2,425	2,300	2,400	237,800	2,400
2019-09-04	2,314	2,332	2,284	2,308	124,800	2,308
2019-09-03	2,300	2,362	2,289	2,353	78,600	2,353
2019-09-02	2,303	2,331	2,303	2,314	50,300	2,314
2019-08-30	2,300	2,362	2,282	2,338	146,700	2,338
2019-08-29	2,266	2,281	2,239	2,259	103,900	2,259
2019-08-28	2,330	2,330	2,254	2,265	198,900	2,265
2019-08-27	2,327	2,357	2,299	2,330	133,300	2,330
2019-08-26	2,295	2,327	2,268	2,298	156,600	2,298
2019-08-23	2,359	2,394	2,350	2,382	135,700	2,382
2019-08-22	2,401	2,403	2,362	2,372	115,800	2,372
2019-08-21	2,352	2,388	2,341	2,372	167,700	2,372
2019-08-20	2,324	2,398	2,324	2,397	129,500	2,397
2019-08-19	2,315	2,333	2,282	2,324	123,600	2,324
2019-08-16	2,306	2,330	2,280	2,284	160,400	2,284
2019-08-15	2,260	2,365	2,253	2,328	263,700	2,328
2019-08-14	2,255	2,362	2,255	2,330	407,700	2,330
2019-08-13	2,100	2,205	2,098	2,205	634,300	2,205
2019-08-09	2,262	2,331	2,250	2,264	161,600	2,264
2019-08-08	2,246	2,280	2,225	2,250	155,600	2,250
2019-08-07	2,256	2,267	2,225	2,234	246,100	2,234
2019-08-06	2,257	2,275	2,220	2,268	364,000	2,268
2019-08-05	2,357	2,366	2,289	2,320	270,800	2,320
2019-08-02	2,424	2,434	2,385	2,407	211,400	2,407
2019-08-01	2,450	2,488	2,429	2,474	91,800	2,474
2019-07-31	2,451	2,470	2,427	2,459	140,000	2,459
2019-07-30	2,485	2,498	2,449	2,477	78,900	2,477
2019-07-29	2,503	2,505	2,466	2,473	75,700	2,473
2019-07-26	2,482	2,548	2,480	2,510	253,200	2,510
2019-07-25	2,465	2,502	2,445	2,483	209,700	2,483
2019-07-24	2,429	2,448	2,389	2,443	135,800	2,443
2019-07-23	2,418	2,434	2,398	2,413	127,900	2,413
2019-07-22	2,408	2,420	2,370	2,410	138,200	2,410
2019-07-19	2,388	2,441	2,374	2,421	117,600	2,421
2019-07-18	2,440	2,440	2,356	2,363	122,300	2,363
2019-07-17	2,435	2,439	2,385	2,422	213,200	2,422
2019-07-16	2,486	2,521	2,473	2,496	236,900	2,496
2019-07-12	2,508	2,540	2,464	2,486	221,700	2,486
2019-07-11	2,390	2,441	2,374	2,425	103,100	2,425
2019-07-10	2,370	2,384	2,339	2,358	132,900	2,358
2019-07-09	2,424	2,457	2,394	2,395	164,800	2,395
2019-07-08	2,438	2,444	2,397	2,400	72,400	2,400
2019-07-05	2,449	2,452	2,424	2,442	85,900	2,442
2019-07-04	2,456	2,461	2,414	2,437	52,800	2,437
2019-07-03	2,466	2,470	2,403	2,431	88,200	2,431
2019-07-02	2,447	2,480	2,439	2,480	103,600	2,480
2019-07-01	2,450	2,476	2,419	2,441	132,000	2,441
2019-06-28	2,400	2,438	2,382	2,408	177,300	2,408
2019-06-27	2,329	2,378	2,326	2,378	131,300	2,378
2019-06-26	2,324	2,368	2,300	2,335	113,500	2,335
2019-06-25	2,394	2,417	2,313	2,357	203,500	2,357
2019-06-24	2,397	2,414	2,363	2,394	126,600	2,394
2019-06-21	2,487	2,488	2,394	2,417	220,200	2,417
2019-06-20	2,432	2,453	2,410	2,451	96,000	2,451
2019-06-19	2,399	2,418	2,376	2,401	93,100	2,401
2019-06-18	2,429	2,445	2,361	2,364	106,700	2,364
2019-06-17	2,408	2,437	2,389	2,426	135,800	2,426
2019-06-14	2,432	2,443	2,398	2,439	153,800	2,439
2019-06-13	2,396	2,455	2,396	2,422	218,900	2,422
2019-06-12	2,398	2,438	2,382	2,396	113,400	2,396
2019-06-11	2,320	2,399	2,303	2,399	210,600	2,399
2019-06-10	2,286	2,339	2,285	2,330	131,700	2,330
2019-06-07	2,216	2,262	2,205	2,252	117,900	2,252
2019-06-06	2,244	2,245	2,180	2,180	93,000	2,180
2019-06-05	2,246	2,270	2,227	2,251	163,200	2,251
2019-06-04	2,146	2,177	2,108	2,176	165,400	2,176
2019-06-03	2,216	2,227	2,133	2,157	377,700	2,157
2019-05-31	2,300	2,349	2,222	2,315	343,400	2,315
2019-05-30	2,269	2,332	2,249	2,330	206,000	2,330
2019-05-29	2,250	2,313	2,243	2,302	138,900	2,302
2019-05-28	2,234	2,295	2,233	2,295	169,600	2,295
2019-05-27	2,256	2,272	2,217	2,232	90,700	2,232
2019-05-24	2,231	2,261	2,223	2,248	113,200	2,248
2019-05-23	2,277	2,289	2,246	2,272	131,100	2,272
2019-05-22	2,259	2,309	2,255	2,296	183,200	2,296
2019-05-21	2,269	2,287	2,223	2,230	154,600	2,230
2019-05-20	2,350	2,380	2,263	2,287	156,000	2,287
2019-05-17	2,475	2,475	2,351	2,369	276,700	2,369
2019-05-16	2,500	2,527	2,415	2,459	641,700	2,459
2019-05-15	2,265	2,272	2,217	2,267	198,200	2,267
2019-05-14	2,185	2,242	2,161	2,236	125,900	2,236
2019-05-13	2,267	2,277	2,230	2,252	101,600	2,252
2019-05-10	2,243	2,311	2,229	2,261	183,400	2,261
2019-05-09	2,231	2,259	2,216	2,217	194,800	2,217
2019-05-08	2,231	2,272	2,230	2,260	161,600	2,260
2019-05-07	2,288	2,343	2,271	2,313	324,200	2,313
2019-04-26	2,229	2,251	2,198	2,245	90,600	2,245
2019-04-25	2,184	2,254	2,176	2,233	105,600	2,233
2019-04-24	2,220	2,244	2,202	2,205	149,800	2,205
2019-04-23	2,231	2,231	2,190	2,215	149,800	2,215
2019-04-22	2,232	2,245	2,207	2,221	78,500	2,221
2019-04-19	2,223	2,247	2,220	2,247	84,600	2,247
2019-04-18	2,231	2,231	2,188	2,200	128,000	2,200
2019-04-17	2,203	2,232	2,194	2,206	101,100	2,206
2019-04-16	2,242	2,244	2,194	2,204	121,100	2,204
2019-04-15	2,185	2,256	2,181	2,240	177,500	2,240
2019-04-12	2,175	2,175	2,133	2,157	60,300	2,157
2019-04-11	2,135	2,161	2,130	2,156	81,200	2,156
2019-04-10	2,138	2,152	2,123	2,149	103,200	2,149
2019-04-09	2,110	2,175	2,089	2,172	158,900	2,172
2019-04-08	2,137	2,138	2,098	2,127	146,500	2,127
2019-04-05	2,115	2,128	2,094	2,124	111,500	2,124
2019-04-04	2,100	2,138	2,089	2,095	128,800	2,095
2019-04-03	2,037	2,101	2,017	2,096	181,700	2,096
2019-04-02	2,080	2,096	2,025	2,037	163,800	2,037
2019-04-01	2,052	2,075	2,035	2,045	154,500	2,045
2019-03-29	2,022	2,104	1,989	1,992	351,800	1,992
2019-03-28	1,950	1,950	1,896	1,918	219,500	1,918
2019-03-27	1,951	1,966	1,923	1,962	120,100	1,962
2019-03-26	1,928	1,977	1,916	1,968	154,600	1,968
2019-03-25	1,976	1,977	1,868	1,916	293,400	1,916
2019-03-22	1,950	2,029	1,946	2,021	272,300	2,021
2019-03-20	1,940	1,954	1,921	1,944	94,800	1,944
2019-03-19	1,937	1,950	1,920	1,922	102,500	1,922
2019-03-18	1,936	1,955	1,900	1,947	130,000	1,947
2019-03-15	1,955	1,990	1,926	1,929	270,500	1,929
2019-03-14	1,950	1,957	1,875	1,880	269,700	1,880
2019-03-13	1,919	1,945	1,905	1,926	173,000	1,926
2019-03-12	1,833	1,907	1,832	1,904	178,100	1,904
2019-03-11	1,818	1,829	1,770	1,822	172,400	1,822
2019-03-08	1,900	1,926	1,814	1,819	178,200	1,819
2019-03-07	1,930	1,948	1,909	1,929	140,500	1,929
2019-03-06	1,980	2,003	1,935	1,952	192,300	1,952
2019-03-05	1,938	1,980	1,936	1,972	193,400	1,972
2019-03-04	1,842	1,938	1,828	1,934	292,600	1,934
2019-03-01	1,798	1,846	1,785	1,842	145,800	1,842
2019-02-28	1,858	1,858	1,817	1,826	217,300	1,826
2019-02-27	1,876	1,910	1,861	1,877	201,300	1,877
2019-02-26	1,865	1,901	1,837	1,879	203,400	1,879
2019-02-25	1,846	1,867	1,814	1,858	184,000	1,858
2019-02-22	1,840	1,900	1,827	1,850	217,600	1,850
2019-02-21	1,858	1,888	1,846	1,880	232,300	1,880
2019-02-20	1,853	1,909	1,834	1,896	233,300	1,896
2019-02-19	1,781	1,911	1,779	1,891	424,800	1,891
2019-02-18	1,770	1,794	1,747	1,774	244,500	1,774
2019-02-15	1,815	1,824	1,702	1,713	381,800	1,713
2019-02-14	1,921	1,943	1,875	1,895	165,000	1,895
2019-02-13	1,935	1,955	1,884	1,945	188,000	1,945
2019-02-12	1,889	1,992	1,886	1,895	326,400	1,895
2019-02-08	1,883	1,913	1,867	1,889	169,600	1,889
2019-02-07	1,927	1,964	1,903	1,919	190,800	1,919
2019-02-06	1,876	1,927	1,866	1,878	201,800	1,878
2019-02-05	1,884	1,920	1,849	1,896	257,200	1,896
2019-02-04	1,898	1,922	1,875	1,886	224,400	1,886
2019-02-01	1,956	2,000	1,906	1,914	158,200	1,914
2019-01-31	1,951	1,981	1,940	1,973	180,900	1,973
2019-01-30	1,911	2,023	1,911	1,947	322,100	1,947
2019-01-29	1,885	1,921	1,866	1,909	158,700	1,909
2019-01-28	1,937	2,000	1,918	1,920	162,300	1,920
2019-01-25	1,855	1,958	1,850	1,911	185,100	1,911
2019-01-24	1,859	1,883	1,833	1,849	117,200	1,849
2019-01-23	1,814	1,868	1,783	1,840	176,800	1,840
2019-01-22	1,883	1,883	1,835	1,844	104,200	1,844
2019-01-21	1,918	1,946	1,875	1,883	89,500	1,883
2019-01-18	1,875	1,899	1,854	1,878	106,000	1,878
2019-01-17	1,882	1,895	1,850	1,864	149,300	1,864
2019-01-16	1,813	1,850	1,812	1,842	148,700	1,842
2019-01-15	1,725	1,841	1,725	1,824	211,400	1,824
2019-01-11	1,737	1,749	1,698	1,725	164,300	1,725
2019-01-10	1,696	1,724	1,666	1,711	153,100	1,711
2019-01-09	1,690	1,715	1,678	1,703	129,200	1,703
2019-01-08	1,673	1,707	1,656	1,679	112,700	1,679
2019-01-07	1,631	1,680	1,617	1,656	158,100	1,656
2019-01-04	1,565	1,565	1,493	1,562	225,600	1,562

分割・併合履歴： [2018-09-26]1株→0.5株