6951 日本電子(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,980	9,310	8,910	9,190	538,100	9,190
2021-12-29	9,080	9,180	8,930	9,010	421,000	9,010
2021-12-28	9,050	9,230	8,950	9,230	449,200	9,230
2021-12-27	9,000	9,020	8,900	8,920	213,400	8,920
2021-12-24	8,930	9,220	8,920	9,030	436,500	9,030
2021-12-23	8,910	8,940	8,790	8,910	300,300	8,910
2021-12-22	8,700	8,870	8,600	8,850	396,900	8,850
2021-12-21	8,800	8,830	8,440	8,700	496,100	8,700
2021-12-20	8,990	9,030	8,600	8,600	531,300	8,600
2021-12-17	8,970	9,110	8,850	9,060	554,600	9,060
2021-12-16	9,300	9,480	9,110	9,270	568,200	9,270
2021-12-15	8,980	9,110	8,910	8,940	284,500	8,940
2021-12-14	9,070	9,320	9,050	9,130	331,800	9,130
2021-12-13	9,120	9,330	9,100	9,170	358,700	9,170
2021-12-10	9,190	9,200	8,950	8,990	536,900	8,990
2021-12-09	9,200	9,400	9,130	9,380	441,300	9,380
2021-12-08	8,950	9,260	8,930	9,240	676,700	9,240
2021-12-07	8,710	8,780	8,500	8,730	441,000	8,730
2021-12-06	8,870	8,870	8,390	8,630	500,400	8,630
2021-12-03	8,740	8,900	8,620	8,880	548,900	8,880
2021-12-02	9,130	9,170	8,780	8,820	710,000	8,820
2021-12-01	9,600	9,600	9,140	9,210	849,800	9,210
2021-11-30	9,420	9,840	9,400	9,470	1,380,400	9,470
2021-11-29	8,600	9,260	8,580	9,120	743,400	9,120
2021-11-26	8,930	8,940	8,540	8,720	618,800	8,720
2021-11-25	9,200	9,240	8,930	8,960	412,900	8,960
2021-11-24	9,400	9,420	8,980	9,010	623,500	9,010
2021-11-22	9,370	9,680	9,330	9,590	536,700	9,590
2021-11-19	9,370	9,550	9,300	9,370	438,400	9,370
2021-11-18	9,380	9,450	9,240	9,300	620,800	9,300
2021-11-17	9,150	9,410	9,110	9,390	731,600	9,390
2021-11-16	9,100	9,140	8,930	8,980	290,600	8,980
2021-11-15	9,190	9,220	9,060	9,150	256,700	9,150
2021-11-12	9,170	9,210	9,000	9,160	260,900	9,160
2021-11-11	8,900	9,200	8,840	9,080	312,000	9,080
2021-11-10	9,030	9,170	8,910	9,010	326,000	9,010
2021-11-09	9,230	9,350	9,020	9,080	505,000	9,080
2021-11-08	8,990	9,300	8,790	9,290	750,600	9,290
2021-11-05	9,290	9,370	9,140	9,160	642,400	9,160
2021-11-04	8,880	9,320	8,870	9,270	1,316,800	9,270
2021-11-02	8,710	8,800	8,570	8,630	339,000	8,630
2021-11-01	8,790	8,820	8,650	8,770	368,100	8,770
2021-10-29	8,600	8,790	8,520	8,600	357,600	8,600
2021-10-28	8,530	8,700	8,430	8,540	887,100	8,540
2021-10-27	8,540	8,660	8,480	8,510	287,400	8,510
2021-10-26	8,510	8,630	8,420	8,570	361,700	8,570
2021-10-25	8,210	8,450	8,200	8,400	355,000	8,400
2021-10-22	8,200	8,530	8,190	8,400	568,900	8,400
2021-10-21	8,350	8,430	8,100	8,100	548,000	8,100
2021-10-20	8,960	8,980	8,550	8,580	651,800	8,580
2021-10-19	8,690	8,910	8,660	8,850	602,600	8,850
2021-10-18	8,640	8,740	8,450	8,540	556,100	8,540
2021-10-15	8,250	8,570	8,180	8,570	619,900	8,570
2021-10-14	8,020	8,190	7,930	8,070	454,200	8,070
2021-10-13	7,940	8,070	7,910	7,910	353,500	7,910
2021-10-12	8,090	8,170	7,920	7,930	489,800	7,930
2021-10-11	8,070	8,290	7,930	8,090	599,300	8,090
2021-10-08	8,200	8,290	8,020	8,120	560,600	8,120
2021-10-07	7,910	8,260	7,880	8,050	653,300	8,050
2021-10-06	8,050	8,270	7,680	7,790	917,900	7,790
2021-10-05	7,610	7,980	7,450	7,900	1,040,000	7,900
2021-10-04	8,330	8,380	7,730	7,860	928,500	7,860
2021-10-01	8,180	8,500	8,090	8,210	657,700	8,210
2021-09-30	8,160	8,280	7,970	8,210	844,000	8,210
2021-09-29	8,270	8,400	8,080	8,210	1,411,400	8,210
2021-09-28	9,030	9,050	8,620	8,730	981,200	8,730
2021-09-27	9,520	9,540	9,120	9,170	731,700	9,170
2021-09-24	9,400	9,580	9,210	9,550	1,084,000	9,550
2021-09-22	9,010	9,220	8,960	9,200	1,034,800	9,200
2021-09-21	8,770	9,160	8,720	9,040	863,900	9,040
2021-09-17	9,060	9,250	8,950	9,130	1,936,900	9,130
2021-09-16	9,190	9,190	8,760	8,990	2,951,300	8,990
2021-09-15	8,840	9,180	8,840	9,100	1,247,700	9,100
2021-09-14	8,830	8,910	8,730	8,850	572,400	8,850
2021-09-13	8,750	8,880	8,610	8,870	703,400	8,870
2021-09-10	8,860	9,020	8,860	8,880	2,324,000	8,880
2021-09-09	8,980	8,990	8,860	8,860	2,372,300	8,860
2021-09-08	8,880	9,260	8,820	9,130	1,673,900	9,130
2021-09-07	8,950	9,130	8,730	8,850	1,141,600	8,850
2021-09-06	8,330	8,850	8,250	8,850	1,210,200	8,850
2021-09-03	7,810	8,180	7,760	8,130	924,900	8,130
2021-09-02	7,600	7,920	7,590	7,840	867,800	7,840
2021-09-01	7,600	7,860	7,350	7,630	1,891,900	7,630
2021-08-31	7,790	8,140	7,790	8,130	456,500	8,130
2021-08-30	7,790	7,820	7,650	7,810	336,600	7,810
2021-08-27	7,650	7,690	7,490	7,640	489,200	7,640
2021-08-26	7,700	7,860	7,660	7,780	446,800	7,780
2021-08-25	7,590	7,680	7,460	7,640	397,700	7,640
2021-08-24	7,510	7,650	7,430	7,650	433,900	7,650
2021-08-23	7,200	7,480	7,190	7,480	462,800	7,480
2021-08-20	6,970	7,130	6,930	7,000	424,700	7,000
2021-08-19	7,080	7,140	6,840	6,880	447,900	6,880
2021-08-18	7,150	7,300	7,030	7,230	371,000	7,230
2021-08-17	7,290	7,630	7,250	7,260	522,200	7,260
2021-08-16	7,010	7,310	6,830	7,190	721,400	7,190
2021-08-13	7,250	7,280	7,150	7,270	298,900	7,270
2021-08-12	7,310	7,400	7,180	7,180	376,300	7,180
2021-08-11	7,490	7,510	7,260	7,330	445,000	7,330
2021-08-10	7,640	7,660	7,460	7,590	472,800	7,590
2021-08-06	7,600	7,810	7,580	7,640	576,100	7,640
2021-08-05	7,250	7,500	7,250	7,490	350,100	7,490
2021-08-04	7,290	7,370	7,220	7,290	273,000	7,290
2021-08-03	7,210	7,280	7,190	7,250	213,300	7,250
2021-08-02	7,190	7,260	7,100	7,190	275,600	7,190
2021-07-30	7,230	7,260	7,010	7,090	356,800	7,090
2021-07-29	7,000	7,260	6,960	7,260	460,100	7,260
2021-07-28	6,920	7,070	6,890	6,900	355,200	6,900
2021-07-27	7,000	7,300	6,990	7,010	788,500	7,010
2021-07-26	6,810	7,090	6,790	7,090	937,200	7,090
2021-07-21	6,590	6,620	6,470	6,610	404,800	6,610
2021-07-20	6,400	6,520	6,370	6,450	311,600	6,450
2021-07-19	6,650	6,650	6,410	6,420	401,600	6,420
2021-07-16	6,820	6,880	6,680	6,680	443,000	6,680
2021-07-15	6,660	6,930	6,520	6,920	604,700	6,920
2021-07-14	6,720	6,750	6,630	6,630	314,000	6,630
2021-07-13	6,640	6,850	6,620	6,730	652,800	6,730
2021-07-12	6,450	6,640	6,420	6,630	292,500	6,630
2021-07-09	6,230	6,450	6,190	6,420	480,500	6,420
2021-07-08	6,440	6,480	6,290	6,290	321,200	6,290
2021-07-07	6,520	6,590	6,450	6,540	277,400	6,540
2021-07-06	6,560	6,640	6,500	6,560	232,300	6,560
2021-07-05	6,470	6,670	6,430	6,600	307,400	6,600
2021-07-02	6,440	6,570	6,400	6,500	511,200	6,500
2021-07-01	6,420	6,440	6,230	6,260	292,200	6,260
2021-06-30	6,330	6,600	6,330	6,500	397,000	6,500
2021-06-29	6,370	6,400	6,300	6,330	239,500	6,330
2021-06-28	6,420	6,460	6,290	6,310	286,100	6,310
2021-06-25	6,520	6,560	6,400	6,520	262,800	6,520
2021-06-24	6,530	6,540	6,340	6,420	355,600	6,420
2021-06-23	6,700	6,770	6,500	6,500	436,500	6,500
2021-06-22	6,550	6,690	6,460	6,690	382,700	6,690
2021-06-21	6,440	6,550	6,290	6,430	626,600	6,430
2021-06-18	6,690	6,730	6,570	6,670	817,400	6,670
2021-06-17	6,390	6,650	6,360	6,590	831,900	6,590
2021-06-16	6,220	6,490	6,190	6,460	717,200	6,460
2021-06-15	6,120	6,300	6,040	6,220	434,800	6,220
2021-06-14	6,080	6,140	6,000	6,140	279,100	6,140
2021-06-11	5,880	6,070	5,840	6,060	420,200	6,060
2021-06-10	5,730	5,880	5,720	5,860	265,000	5,860
2021-06-09	5,800	5,800	5,670	5,730	303,900	5,730
2021-06-08	5,970	6,000	5,780	5,820	475,700	5,820
2021-06-07	6,200	6,210	5,990	6,020	435,400	6,020
2021-06-04	6,050	6,140	5,980	6,100	422,500	6,100
2021-06-03	5,940	6,150	5,890	6,130	571,400	6,130
2021-06-02	5,930	6,070	5,840	5,920	571,100	5,920
2021-06-01	5,820	5,940	5,620	5,890	759,800	5,890
2021-05-31	5,410	5,660	5,360	5,620	809,300	5,620
2021-05-28	5,450	5,470	5,230	5,290	374,300	5,290
2021-05-27	5,370	5,460	5,310	5,360	271,500	5,360
2021-05-26	5,440	5,510	5,380	5,410	287,800	5,410
2021-05-25	5,260	5,470	5,250	5,470	343,000	5,470
2021-05-24	5,120	5,210	5,080	5,210	208,800	5,210
2021-05-21	5,180	5,220	5,060	5,190	311,300	5,190
2021-05-20	5,110	5,230	5,090	5,160	217,400	5,160
2021-05-19	5,110	5,170	5,050	5,120	272,200	5,120
2021-05-18	5,260	5,330	5,130	5,190	310,100	5,190
2021-05-17	5,480	5,480	5,210	5,260	766,700	5,260
2021-05-14	5,450	5,600	5,310	5,580	398,700	5,580
2021-05-13	5,510	5,570	5,330	5,350	496,500	5,350
2021-05-12	5,740	5,840	5,590	5,660	379,100	5,660
2021-05-11	6,000	6,050	5,710	5,760	543,300	5,760
2021-05-10	6,040	6,220	6,020	6,130	261,700	6,130
2021-05-07	6,050	6,140	5,930	6,080	374,700	6,080
2021-05-06	6,110	6,190	6,030	6,150	461,700	6,150
2021-04-30	6,320	6,350	6,150	6,150	385,100	6,150
2021-04-28	6,150	6,340	6,130	6,300	406,100	6,300
2021-04-27	6,370	6,420	6,220	6,240	512,300	6,240
2021-04-26	6,070	6,440	6,000	6,360	940,600	6,360
2021-04-23	6,020	6,130	5,950	6,090	592,800	6,090
2021-04-22	6,020	6,340	5,990	6,080	1,353,800	6,080
2021-04-21	5,700	5,760	5,560	5,720	504,900	5,720
2021-04-20	5,640	5,820	5,600	5,770	421,300	5,770
2021-04-19	5,910	5,930	5,720	5,740	668,200	5,740
2021-04-16	5,850	6,100	5,770	5,870	1,246,400	5,870
2021-04-15	5,880	5,980	5,710	5,870	2,360,100	5,870
2021-04-14	4,970	5,190	4,950	5,190	830,300	5,190
2021-04-13	4,365	4,510	4,345	4,490	71,600	4,490
2021-04-12	4,510	4,510	4,415	4,425	69,200	4,425
2021-04-09	4,495	4,580	4,465	4,495	84,600	4,495
2021-04-08	4,485	4,495	4,430	4,450	138,000	4,450
2021-04-07	4,590	4,595	4,480	4,550	178,700	4,550
2021-04-06	4,750	4,775	4,540	4,620	278,400	4,620
2021-04-05	4,710	4,755	4,650	4,725	225,900	4,725
2021-04-02	4,550	4,660	4,540	4,640	172,700	4,640
2021-04-01	4,410	4,610	4,410	4,550	256,600	4,550
2021-03-31	4,275	4,440	4,215	4,390	216,900	4,390
2021-03-30	4,285	4,360	4,230	4,335	144,000	4,335
2021-03-29	4,330	4,340	4,195	4,275	240,700	4,275
2021-03-26	4,290	4,330	4,240	4,295	221,600	4,295
2021-03-25	4,195	4,265	4,115	4,250	290,500	4,250
2021-03-24	3,975	4,170	3,920	4,120	323,000	4,120
2021-03-23	3,975	4,050	3,900	3,910	92,500	3,910
2021-03-22	3,955	4,005	3,905	3,965	104,800	3,965
2021-03-19	3,850	3,960	3,850	3,935	161,600	3,935
2021-03-18	4,010	4,075	3,925	3,945	129,000	3,945
2021-03-17	3,875	3,975	3,855	3,950	86,900	3,950
2021-03-16	3,830	3,925	3,830	3,925	108,900	3,925
2021-03-15	3,835	3,860	3,800	3,830	104,800	3,830
2021-03-12	3,920	3,920	3,825	3,865	124,300	3,865
2021-03-11	3,820	3,920	3,820	3,895	131,600	3,895
2021-03-10	3,890	3,900	3,810	3,835	158,000	3,835
2021-03-09	3,770	3,810	3,695	3,775	252,600	3,775
2021-03-08	3,980	3,980	3,790	3,820	112,600	3,820
2021-03-05	3,830	3,915	3,795	3,915	197,900	3,915
2021-03-04	3,945	3,965	3,860	3,895	125,300	3,895
2021-03-03	4,135	4,135	3,980	4,015	152,900	4,015
2021-03-02	4,160	4,210	4,125	4,175	140,500	4,175
2021-03-01	4,050	4,085	3,990	4,070	104,400	4,070
2021-02-26	4,075	4,090	3,945	3,980	249,100	3,980
2021-02-25	4,115	4,150	4,055	4,105	168,800	4,105
2021-02-24	4,200	4,220	3,980	3,980	163,400	3,980
2021-02-22	4,315	4,350	4,240	4,315	65,100	4,315
2021-02-19	4,240	4,330	4,230	4,245	151,300	4,245
2021-02-18	4,390	4,390	4,180	4,240	161,100	4,240
2021-02-17	4,600	4,660	4,475	4,500	149,500	4,500
2021-02-16	4,455	4,660	4,445	4,625	263,300	4,625
2021-02-15	4,375	4,470	4,370	4,460	182,000	4,460
2021-02-12	4,250	4,300	4,200	4,265	154,400	4,265
2021-02-10	4,285	4,310	4,210	4,210	175,100	4,210
2021-02-09	4,175	4,285	4,160	4,285	271,300	4,285
2021-02-08	3,870	4,220	3,870	4,190	430,100	4,190
2021-02-05	4,195	4,260	4,170	4,220	110,800	4,220
2021-02-04	4,290	4,310	4,170	4,195	113,100	4,195
2021-02-03	4,395	4,410	4,295	4,305	104,200	4,305
2021-02-02	4,345	4,420	4,285	4,420	91,200	4,420
2021-02-01	4,215	4,385	4,215	4,355	115,700	4,355
2021-01-29	4,390	4,425	4,255	4,270	170,200	4,270
2021-01-28	4,315	4,480	4,300	4,405	398,200	4,405
2021-01-27	4,585	4,585	4,400	4,440	167,400	4,440
2021-01-26	4,475	4,600	4,410	4,545	244,100	4,545
2021-01-25	4,555	4,565	4,445	4,475	148,600	4,475
2021-01-22	4,570	4,590	4,515	4,515	165,500	4,515
2021-01-21	4,670	4,735	4,610	4,620	218,700	4,620
2021-01-20	4,800	4,800	4,610	4,660	238,200	4,660
2021-01-19	4,840	4,875	4,770	4,840	130,200	4,840
2021-01-18	4,880	4,920	4,825	4,880	112,300	4,880
2021-01-15	5,140	5,200	4,900	4,920	145,000	4,920
2021-01-14	5,160	5,250	5,050	5,070	150,700	5,070
2021-01-13	4,935	5,200	4,935	5,190	190,700	5,190
2021-01-12	4,945	4,980	4,890	4,945	160,400	4,945
2021-01-08	4,890	5,000	4,820	5,000	156,300	5,000
2021-01-07	4,930	4,960	4,860	4,895	133,200	4,895
2021-01-06	4,890	4,930	4,845	4,915	115,900	4,915
2021-01-05	4,805	4,910	4,805	4,890	89,000	4,890
2021-01-04	4,925	4,925	4,805	4,890	98,200	4,890

分割・併合履歴： [2018-09-26]1株→0.5株