6951 日本電子(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,8604,9454,7954,865192,6004,865
2020-12-294,8054,8604,7754,840140,8004,840
2020-12-284,8504,9104,7604,805206,6004,805
2020-12-254,6204,8054,6154,800177,2004,800
2020-12-244,5354,6354,5304,615119,9004,615
2020-12-234,5454,5954,5154,57594,5004,575
2020-12-224,5704,6154,4754,485127,9004,485
2020-12-214,5954,6154,5404,595110,9004,595
2020-12-184,5104,6454,4704,495161,3004,495
2020-12-174,5354,5904,5154,58071,2004,580
2020-12-164,5254,5904,4354,535139,0004,535
2020-12-154,5604,6504,5454,590113,6004,590
2020-12-144,5554,6554,5404,630170,0004,630
2020-12-114,5054,5454,4704,485129,6004,485
2020-12-104,5754,5754,4704,475147,1004,475
2020-12-094,3804,6004,3654,585190,5004,585
2020-12-084,3904,4704,3254,43584,7004,435
2020-12-074,6054,6054,3804,420102,9004,420
2020-12-044,5004,5604,4704,520145,3004,520
2020-12-034,4554,5504,3854,480167,2004,480
2020-12-024,5754,6704,4104,440263,7004,440
2020-12-014,2004,3054,1904,265181,2004,265
2020-11-304,2254,2254,0704,095181,6004,095
2020-11-274,1804,2554,1204,200215,2004,200
2020-11-264,0704,2454,0604,245247,0004,245
2020-11-254,0404,1604,0404,120233,7004,120
2020-11-243,8504,0303,8454,000227,2004,000
2020-11-203,6803,8303,6703,79093,1003,790
2020-11-193,6953,7153,6453,68085,0003,680
2020-11-183,6653,6653,5753,64564,9003,645
2020-11-173,7303,7303,6303,65094,1003,650
2020-11-163,6603,7853,6603,745111,3003,745
2020-11-133,7303,7303,6453,65591,6003,655
2020-11-123,6603,7453,6553,725118,1003,725
2020-11-113,6803,7153,6403,695176,8003,695
2020-11-103,6703,6853,5553,610156,6003,610
2020-11-093,5753,5953,4003,575155,9003,575
2020-11-063,5103,5153,4453,49584,9003,495
2020-11-053,4553,5253,4103,520159,2003,520
2020-11-043,3653,4353,3353,430110,5003,430
2020-11-023,2903,3553,2753,30570,4003,305
2020-10-303,3853,4003,2953,31089,2003,310
2020-10-293,3553,4053,3553,39579,0003,395
2020-10-283,4303,4503,3853,425165,2003,425
2020-10-273,3603,3753,2753,36050,4003,360
2020-10-263,4603,4803,3503,36083,3003,360
2020-10-233,4103,4453,3403,41593,9003,415
2020-10-223,4253,4503,3903,410105,1003,410
2020-10-213,4553,5403,4553,49569,7003,495
2020-10-203,4703,5253,4703,49571,1003,495
2020-10-193,5703,5953,5103,580155,4003,580
2020-10-163,6103,6103,5253,540102,4003,540
2020-10-153,7003,7353,6203,63584,7003,635
2020-10-143,7253,7703,7053,72069,9003,720
2020-10-133,8003,8003,7153,745103,1003,745
2020-10-123,8303,8553,7203,79590,6003,795
2020-10-093,7553,7903,7453,770104,4003,770
2020-10-083,5903,7653,5903,730138,6003,730
2020-10-073,5503,6203,5253,60074,7003,600
2020-10-063,6103,6253,5453,57580,7003,575
2020-10-053,5003,5903,5003,565122,3003,565
2020-10-023,5953,6003,4303,445131,0003,445
2020-09-303,6703,7303,6103,615146,4003,615
2020-09-293,5853,7203,5703,665131,7003,665
2020-09-283,6053,6803,5403,665182,6003,665
2020-09-253,4603,5503,4603,535187,9003,535
2020-09-243,4903,5103,4053,420124,9003,420
2020-09-233,5053,5353,4853,490122,1003,490
2020-09-183,4503,5303,4203,520152,8003,520
2020-09-173,3553,5003,3453,430213,3003,430
2020-09-163,2703,3803,2553,345181,3003,345
2020-09-153,1853,2403,1503,23598,3003,235
2020-09-143,1353,2653,0753,245170,0003,245
2020-09-113,0803,0853,0003,06597,8003,065
2020-09-103,0203,1053,0203,040118,6003,040
2020-09-092,9483,0102,9433,000127,3003,000
2020-09-082,9693,0202,9563,010122,1003,010
2020-09-072,9423,0102,9402,946121,4002,946
2020-09-042,9102,9652,8812,941113,9002,941
2020-09-033,0553,0803,0203,030131,4003,030
2020-09-023,0553,0652,9953,01591,5003,015
2020-09-013,1003,1003,0503,050104,1003,050
2020-08-313,1053,1503,0953,11075,2003,110
2020-08-283,1403,2053,0653,095109,6003,095
2020-08-273,1503,1603,1103,12550,0003,125
2020-08-263,0803,1503,0503,135116,4003,135
2020-08-253,1003,1553,0753,140101,1003,140
2020-08-243,0603,1003,0253,07567,6003,075
2020-08-213,0803,1153,0403,065121,3003,065
2020-08-203,2453,2553,1003,140182,0003,140
2020-08-193,2303,3053,2053,275124,8003,275
2020-08-183,3503,3503,2103,235175,2003,235
2020-08-173,2903,4053,2303,325296,9003,325
2020-08-143,3603,4253,3553,360201,3003,360
2020-08-133,3503,3803,3153,350169,6003,350
2020-08-123,2303,3303,1853,290153,9003,290
2020-08-113,2653,2753,1703,230206,1003,230
2020-08-073,3353,3403,2253,255143,4003,255
2020-08-063,3353,3953,3253,375253,1003,375
2020-08-053,1753,2703,1503,265163,0003,265
2020-08-043,1303,2453,0753,165222,2003,165
2020-08-032,9202,9792,9012,95276,6002,952
2020-07-312,9983,0152,9202,920106,4002,920
2020-07-303,0153,0553,0053,02074,8003,020
2020-07-293,0053,1402,9902,990216,5002,990
2020-07-282,9323,0152,9322,98881,5002,988
2020-07-272,9812,9852,8982,919162,3002,919
2020-07-223,0903,1553,0253,030129,1003,030
2020-07-213,0803,1203,0403,085110,4003,085
2020-07-203,0703,1103,0153,08047,6003,080
2020-07-173,0653,1203,0453,07559,6003,075
2020-07-163,1653,1653,0653,075106,9003,075
2020-07-153,1453,1853,0953,125105,1003,125
2020-07-143,1153,1403,0403,085114,6003,085
2020-07-133,0903,1003,0103,09097,2003,090
2020-07-103,1053,1203,0153,020187,0003,020
2020-07-093,0753,1303,0103,105145,7003,105
2020-07-083,0553,1953,0453,110187,9003,110
2020-07-072,9883,0902,9823,060155,6003,060
2020-07-062,8952,9672,8652,967109,8002,967
2020-07-032,9202,9452,8382,907138,4002,907
2020-07-022,9752,9962,8582,86291,5002,862
2020-07-013,0503,0702,9682,975132,9002,975
2020-06-303,0053,0452,9852,987114,5002,987
2020-06-293,0853,0852,9702,98598,2002,985
2020-06-263,0503,0702,9963,015156,7003,015
2020-06-252,9903,0402,9582,969118,2002,969
2020-06-243,1003,1002,9983,00571,4003,005
2020-06-233,0603,1103,0103,08584,4003,085
2020-06-223,0053,0602,9443,030101,0003,030
2020-06-193,0203,0652,9473,030233,3003,030
2020-06-182,9503,0052,9102,991140,3002,991
2020-06-172,8892,9742,8532,952140,7002,952
2020-06-162,8052,9072,7542,903240,6002,903
2020-06-152,8762,8972,6772,680242,6002,680
2020-06-122,8102,8542,7632,840171,4002,840
2020-06-112,9282,9342,8442,860147,8002,860
2020-06-102,8692,9732,8322,929338,3002,929
2020-06-093,1203,1252,9963,020134,4003,020
2020-06-083,1953,2103,0653,110137,1003,110
2020-06-053,1203,2203,0753,200152,0003,200
2020-06-043,1553,1603,0703,125101,9003,125
2020-06-033,3003,3003,0903,135178,6003,135
2020-06-023,2703,3203,2153,305136,7003,305
2020-06-013,2203,2653,1853,250173,9003,250
2020-05-293,1903,2253,1303,220202,6003,220
2020-05-283,2403,2403,1203,170145,1003,170
2020-05-273,2103,2103,1203,180118,6003,180
2020-05-263,2903,2953,1703,205180,7003,205
2020-05-253,1453,2553,1253,245102,7003,245
2020-05-223,1353,1603,0403,080142,6003,080
2020-05-213,2003,2103,0953,170138,8003,170
2020-05-203,1153,2303,1153,170122,5003,170
2020-05-193,1753,2403,0903,165157,4003,165
2020-05-183,2003,2002,9963,105277,4003,105
2020-05-153,3353,4503,2553,365224,6003,365
2020-05-143,4353,4503,3653,385177,6003,385
2020-05-133,3803,4853,3453,480139,5003,480
2020-05-123,4503,5103,4253,480102,9003,480
2020-05-113,3653,4303,3503,430107,4003,430
2020-05-083,3153,3553,2903,355114,7003,355
2020-05-073,1653,2803,1653,245167,0003,245
2020-05-013,2003,3153,1953,305155,7003,305
2020-04-303,2003,2553,1403,215167,5003,215
2020-04-283,0603,1203,0253,095119,0003,095
2020-04-273,0303,0552,9913,025118,3003,025
2020-04-242,9352,9642,9042,938113,9002,938
2020-04-232,9402,9572,9062,935103,5002,935
2020-04-222,8572,9062,8372,902115,9002,902
2020-04-212,9152,9912,8902,906111,0002,906
2020-04-202,9223,0602,9222,965185,2002,965
2020-04-172,8632,9582,8552,935217,5002,935
2020-04-162,6912,8312,6862,813200,3002,813
2020-04-152,7312,7822,6902,743171,5002,743
2020-04-142,7362,7792,7122,75085,7002,750
2020-04-132,7132,7632,7082,72088,4002,720
2020-04-102,7422,7662,6252,76394,7002,763
2020-04-092,6822,7512,6092,710149,5002,710
2020-04-082,6702,7122,5902,696171,5002,696
2020-04-072,6632,7002,5422,647181,9002,647
2020-04-062,4562,5482,4512,537153,3002,537
2020-04-032,4422,5152,4292,470135,7002,470
2020-04-022,3992,5172,3932,434170,2002,434
2020-04-012,5132,5972,4722,499204,6002,499
2020-03-312,5912,7342,5682,637294,8002,637
2020-03-302,4322,5192,3932,518235,2002,518
2020-03-272,6292,7142,5062,644392,4002,644
2020-03-262,5402,6162,4762,579333,8002,579
2020-03-252,4642,6142,4012,584712,6002,584
2020-03-242,0062,1191,9522,114221,2002,114
2020-03-231,9361,9631,8021,919252,2001,919
2020-03-192,0282,0461,7951,825270,4001,825
2020-03-182,0572,1171,9591,970300,6001,970
2020-03-171,8952,0771,8312,050368,4002,050
2020-03-162,0322,0601,8871,896233,7001,896
2020-03-131,9582,0421,8841,973266,7001,973
2020-03-122,2502,2692,1362,148267,3002,148
2020-03-112,4142,4142,2802,337371,2002,337
2020-03-102,4042,4682,2312,464333,7002,464
2020-03-092,6242,6382,4672,468179,9002,468
2020-03-062,7402,7562,6952,724174,8002,724
2020-03-052,8742,8832,7642,790175,7002,790
2020-03-042,7692,8672,7692,824213,7002,824
2020-03-032,9882,9932,8412,847246,3002,847
2020-03-022,8152,9722,8012,943374,0002,943
2020-02-282,8682,8742,8122,841312,7002,841
2020-02-273,0253,0252,9262,952252,3002,952
2020-02-263,0153,0853,0053,020250,1003,020
2020-02-253,0653,1653,0553,105310,9003,105
2020-02-213,2953,3703,2703,275146,4003,275
2020-02-203,3703,4303,3403,365207,7003,365
2020-02-193,3903,4253,3303,360165,5003,360
2020-02-183,4203,4503,3153,340149,7003,340
2020-02-173,5053,5053,4453,490104,7003,490
2020-02-143,4803,5503,4503,530141,2003,530
2020-02-133,5503,5853,5003,550124,6003,550
2020-02-123,5653,6353,5403,550167,0003,550
2020-02-103,5253,6703,4453,590246,3003,590
2020-02-073,6853,7153,6203,665273,7003,665
2020-02-063,7103,7353,6403,715163,6003,715
2020-02-053,6603,7203,6353,690184,3003,690
2020-02-043,5853,6103,5253,580102,3003,580
2020-02-033,4603,5703,4503,560171,7003,560
2020-01-313,5253,6103,5203,590177,9003,590
2020-01-303,7003,7203,5003,525281,1003,525
2020-01-293,7753,7753,6303,680202,6003,680
2020-01-283,7403,8403,7253,785282,2003,785
2020-01-273,7453,7853,7053,745209,0003,745
2020-01-243,7953,8353,7103,805318,1003,805
2020-01-233,6603,7253,6353,705260,7003,705
2020-01-223,5303,6503,5303,620175,3003,620
2020-01-213,6303,6403,5203,545146,1003,545
2020-01-203,4503,5803,4503,540127,8003,540
2020-01-173,5003,5453,4453,46586,1003,465
2020-01-163,4803,5053,4303,46599,7003,465
2020-01-153,6003,6203,5003,505167,0003,505
2020-01-143,5803,6203,5203,610168,8003,610
2020-01-103,4653,5203,4203,520150,9003,520
2020-01-093,3953,4603,3953,425195,1003,425
2020-01-083,2703,3403,2103,295130,4003,295
2020-01-073,2703,3653,2703,335111,2003,335
2020-01-063,2553,3053,2403,260118,8003,260

分割・併合履歴 : [2018-09-26]1株→0.5株