日本電子(6951)の株価時系列情報
日本電子(6951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 339 | 340 | 330 | 330 | 94,000 |
| 2009/12/29 | 338 | 339 | 334 | 335 | 53,000 |
| 2009/12/28 | 337 | 339 | 337 | 338 | 50,000 |
| 2009/12/25 | 337 | 337 | 333 | 336 | 55,000 |
| 2009/12/24 | 339 | 340 | 337 | 338 | 118,000 |
| 2009/12/22 | 332 | 336 | 330 | 334 | 133,000 |
| 2009/12/21 | 334 | 334 | 325 | 327 | 102,000 |
| 2009/12/18 | 330 | 330 | 322 | 330 | 96,000 |
| 2009/12/17 | 335 | 336 | 329 | 330 | 142,000 |
| 2009/12/16 | 342 | 347 | 333 | 334 | 164,000 |
| 2009/12/15 | 346 | 346 | 337 | 341 | 83,000 |
| 2009/12/14 | 344 | 344 | 335 | 341 | 159,000 |
| 2009/12/11 | 341 | 344 | 336 | 342 | 193,000 |
| 2009/12/10 | 347 | 348 | 340 | 340 | 147,000 |
| 2009/12/09 | 348 | 348 | 338 | 342 | 155,000 |
| 2009/12/08 | 359 | 360 | 343 | 352 | 164,000 |
| 2009/12/07 | 353 | 365 | 353 | 364 | 218,000 |
| 2009/12/04 | 360 | 360 | 345 | 351 | 202,000 |
| 2009/12/03 | 342 | 360 | 341 | 360 | 219,000 |
| 2009/12/02 | 342 | 342 | 332 | 342 | 105,000 |
| 2009/12/01 | 329 | 344 | 328 | 343 | 182,000 |
| 2009/11/30 | 319 | 335 | 319 | 331 | 171,000 |
| 2009/11/27 | 319 | 325 | 319 | 319 | 122,000 |
| 2009/11/26 | 327 | 344 | 327 | 335 | 182,000 |
| 2009/11/25 | 324 | 325 | 317 | 325 | 78,000 |
| 2009/11/24 | 328 | 330 | 317 | 319 | 113,000 |
| 2009/11/20 | 314 | 324 | 314 | 324 | 191,000 |
| 2009/11/19 | 330 | 331 | 322 | 324 | 103,000 |
| 2009/11/18 | 319 | 333 | 318 | 329 | 184,000 |
| 2009/11/17 | 336 | 336 | 317 | 318 | 105,000 |
| 2009/11/16 | 342 | 342 | 331 | 332 | 68,000 |
| 2009/11/13 | 335 | 342 | 330 | 337 | 69,000 |
| 2009/11/12 | 344 | 344 | 338 | 339 | 127,000 |
| 2009/11/11 | 349 | 349 | 341 | 341 | 57,000 |
| 2009/11/10 | 347 | 358 | 345 | 348 | 134,000 |
| 2009/11/09 | 341 | 345 | 330 | 342 | 147,000 |
| 2009/11/06 | 360 | 362 | 357 | 357 | 73,000 |
| 2009/11/05 | 360 | 365 | 358 | 359 | 65,000 |
| 2009/11/04 | 366 | 366 | 361 | 362 | 50,000 |
| 2009/11/02 | 358 | 364 | 358 | 364 | 83,000 |
| 2009/10/30 | 368 | 370 | 366 | 368 | 70,000 |
| 2009/10/29 | 360 | 364 | 357 | 363 | 142,000 |
| 2009/10/28 | 370 | 373 | 361 | 362 | 76,000 |
| 2009/10/27 | 375 | 375 | 365 | 373 | 116,000 |
| 2009/10/26 | 366 | 378 | 366 | 375 | 163,000 |
| 2009/10/23 | 372 | 372 | 365 | 365 | 103,000 |
| 2009/10/22 | 363 | 371 | 359 | 371 | 131,000 |
| 2009/10/21 | 370 | 370 | 361 | 368 | 77,000 |
| 2009/10/20 | 366 | 370 | 362 | 370 | 99,000 |
| 2009/10/19 | 366 | 366 | 353 | 361 | 163,000 |
| 2009/10/16 | 376 | 376 | 363 | 366 | 91,000 |
| 2009/10/15 | 379 | 380 | 369 | 375 | 144,000 |
| 2009/10/14 | 380 | 380 | 367 | 370 | 191,000 |
| 2009/10/13 | 380 | 382 | 377 | 380 | 122,000 |
| 2009/10/09 | 371 | 377 | 369 | 375 | 81,000 |
| 2009/10/08 | 377 | 377 | 370 | 370 | 97,000 |
| 2009/10/07 | 368 | 380 | 368 | 376 | 98,000 |
| 2009/10/06 | 365 | 375 | 358 | 365 | 99,000 |
| 2009/10/05 | 364 | 369 | 359 | 364 | 86,000 |
| 2009/10/02 | 365 | 370 | 359 | 369 | 131,000 |
| 2009/10/01 | 398 | 398 | 379 | 385 | 145,000 |
| 2009/09/30 | 409 | 413 | 401 | 403 | 108,000 |
| 2009/09/29 | 410 | 415 | 406 | 413 | 98,000 |
| 2009/09/28 | 416 | 416 | 405 | 409 | 87,000 |
| 2009/09/25 | 425 | 430 | 422 | 424 | 117,000 |
| 2009/09/24 | 425 | 439 | 424 | 429 | 253,000 |
| 2009/09/18 | 407 | 410 | 402 | 408 | 119,000 |
| 2009/09/17 | 410 | 415 | 408 | 415 | 77,000 |
| 2009/09/16 | 404 | 414 | 402 | 409 | 134,000 |
| 2009/09/15 | 417 | 418 | 404 | 408 | 146,000 |
| 2009/09/14 | 434 | 434 | 416 | 416 | 110,000 |
| 2009/09/11 | 440 | 440 | 429 | 432 | 175,000 |
| 2009/09/10 | 431 | 440 | 430 | 440 | 180,000 |
| 2009/09/09 | 426 | 430 | 423 | 427 | 83,000 |
| 2009/09/08 | 424 | 431 | 417 | 430 | 99,000 |
| 2009/09/07 | 420 | 423 | 415 | 422 | 97,000 |
| 2009/09/04 | 427 | 427 | 413 | 416 | 105,000 |
| 2009/09/03 | 425 | 425 | 414 | 423 | 109,000 |
| 2009/09/02 | 432 | 432 | 422 | 423 | 174,000 |
| 2009/09/01 | 434 | 440 | 429 | 437 | 106,000 |
| 2009/08/31 | 437 | 445 | 431 | 435 | 175,000 |
| 2009/08/28 | 448 | 448 | 438 | 440 | 137,000 |
| 2009/08/27 | 452 | 453 | 444 | 451 | 162,000 |
| 2009/08/26 | 439 | 453 | 439 | 452 | 288,000 |
| 2009/08/25 | 442 | 446 | 437 | 439 | 112,000 |
| 2009/08/24 | 438 | 449 | 438 | 447 | 190,000 |
| 2009/08/21 | 445 | 448 | 425 | 436 | 283,000 |
| 2009/08/20 | 431 | 447 | 420 | 444 | 280,000 |
| 2009/08/19 | 425 | 443 | 424 | 431 | 418,000 |
| 2009/08/18 | 403 | 420 | 403 | 420 | 224,000 |
| 2009/08/17 | 414 | 420 | 411 | 412 | 374,000 |
| 2009/08/14 | 410 | 420 | 402 | 415 | 596,000 |
| 2009/08/13 | 395 | 408 | 394 | 405 | 358,000 |
| 2009/08/12 | 378 | 387 | 378 | 384 | 158,000 |
| 2009/08/11 | 379 | 381 | 374 | 377 | 117,000 |
| 2009/08/10 | 380 | 384 | 376 | 380 | 184,000 |
| 2009/08/07 | 367 | 369 | 362 | 366 | 89,000 |
| 2009/08/06 | 366 | 369 | 361 | 367 | 83,000 |
| 2009/08/05 | 368 | 369 | 365 | 365 | 52,000 |
| 2009/08/04 | 375 | 377 | 367 | 367 | 73,000 |
| 2009/08/03 | 373 | 374 | 363 | 369 | 109,000 |
| 2009/07/31 | 369 | 370 | 356 | 368 | 78,000 |
| 2009/07/30 | 370 | 375 | 359 | 366 | 128,000 |
| 2009/07/29 | 366 | 371 | 366 | 370 | 78,000 |
| 2009/07/28 | 370 | 371 | 367 | 368 | 73,000 |
| 2009/07/27 | 374 | 380 | 373 | 375 | 67,000 |
| 2009/07/24 | 380 | 380 | 373 | 379 | 95,000 |
| 2009/07/23 | 364 | 380 | 364 | 369 | 174,000 |
| 2009/07/22 | 364 | 365 | 358 | 364 | 97,000 |
| 2009/07/21 | 357 | 360 | 354 | 360 | 85,000 |
| 2009/07/17 | 349 | 349 | 343 | 347 | 41,000 |
| 2009/07/16 | 350 | 356 | 346 | 347 | 71,000 |
| 2009/07/15 | 347 | 348 | 340 | 340 | 85,000 |
| 2009/07/14 | 333 | 344 | 333 | 344 | 129,000 |
| 2009/07/13 | 343 | 347 | 331 | 335 | 187,000 |
| 2009/07/10 | 363 | 367 | 353 | 353 | 171,000 |
| 2009/07/09 | 372 | 375 | 368 | 368 | 122,000 |
| 2009/07/08 | 378 | 382 | 373 | 377 | 151,000 |
| 2009/07/07 | 392 | 395 | 387 | 387 | 145,000 |
| 2009/07/06 | 391 | 397 | 388 | 388 | 222,000 |
| 2009/07/03 | 377 | 389 | 375 | 388 | 116,000 |
| 2009/07/02 | 380 | 386 | 380 | 382 | 134,000 |
| 2009/07/01 | 376 | 393 | 376 | 390 | 240,000 |
| 2009/06/30 | 391 | 394 | 382 | 383 | 98,000 |
| 2009/06/29 | 393 | 404 | 380 | 387 | 299,000 |
| 2009/06/26 | 386 | 390 | 386 | 390 | 170,000 |
| 2009/06/25 | 375 | 386 | 374 | 382 | 197,000 |
| 2009/06/24 | 373 | 380 | 370 | 372 | 161,000 |
| 2009/06/23 | 363 | 370 | 360 | 368 | 222,000 |
| 2009/06/22 | 370 | 384 | 370 | 383 | 291,000 |
| 2009/06/19 | 367 | 367 | 360 | 360 | 70,000 |
| 2009/06/18 | 371 | 372 | 359 | 363 | 160,000 |
| 2009/06/17 | 351 | 371 | 350 | 369 | 221,000 |
| 2009/06/16 | 358 | 362 | 351 | 354 | 206,000 |
| 2009/06/15 | 372 | 373 | 366 | 368 | 127,000 |
| 2009/06/12 | 369 | 374 | 364 | 369 | 229,000 |
| 2009/06/11 | 376 | 376 | 371 | 374 | 111,000 |
| 2009/06/10 | 379 | 381 | 368 | 375 | 183,000 |
| 2009/06/09 | 385 | 392 | 377 | 379 | 180,000 |
| 2009/06/08 | 383 | 384 | 377 | 384 | 164,000 |
| 2009/06/05 | 394 | 394 | 381 | 382 | 307,000 |
| 2009/06/04 | 372 | 378 | 368 | 374 | 181,000 |
| 2009/06/03 | 365 | 375 | 358 | 375 | 280,000 |
| 2009/06/02 | 341 | 366 | 340 | 363 | 330,000 |
| 2009/06/01 | 339 | 346 | 338 | 340 | 173,000 |
| 2009/05/29 | 324 | 329 | 323 | 325 | 99,000 |
| 2009/05/28 | 335 | 340 | 326 | 329 | 195,000 |
| 2009/05/27 | 345 | 349 | 333 | 333 | 204,000 |
| 2009/05/26 | 329 | 340 | 329 | 339 | 334,000 |
| 2009/05/25 | 318 | 326 | 314 | 325 | 108,000 |
| 2009/05/22 | 316 | 319 | 313 | 317 | 142,000 |
| 2009/05/21 | 316 | 323 | 316 | 319 | 93,000 |
| 2009/05/20 | 307 | 328 | 307 | 320 | 284,000 |
| 2009/05/19 | 302 | 305 | 299 | 304 | 177,000 |
| 2009/05/18 | 298 | 298 | 289 | 293 | 135,000 |
| 2009/05/15 | 288 | 299 | 281 | 298 | 251,000 |
| 2009/05/14 | 279 | 280 | 275 | 276 | 63,000 |
| 2009/05/13 | 280 | 284 | 280 | 282 | 39,000 |
| 2009/05/12 | 285 | 285 | 282 | 284 | 38,000 |
| 2009/05/11 | 284 | 289 | 284 | 287 | 105,000 |
| 2009/05/08 | 280 | 283 | 280 | 283 | 45,000 |
| 2009/05/07 | 277 | 281 | 274 | 280 | 122,000 |
| 2009/05/01 | 266 | 270 | 265 | 267 | 73,000 |
| 2009/04/30 | 264 | 269 | 263 | 263 | 96,000 |
| 2009/04/28 | 270 | 274 | 260 | 261 | 152,000 |
| 2009/04/27 | 287 | 287 | 275 | 276 | 66,000 |
| 2009/04/24 | 288 | 290 | 282 | 282 | 82,000 |
| 2009/04/23 | 283 | 287 | 281 | 285 | 236,000 |
| 2009/04/22 | 285 | 285 | 277 | 279 | 88,000 |
| 2009/04/21 | 280 | 280 | 274 | 276 | 107,000 |
| 2009/04/20 | 285 | 285 | 281 | 282 | 73,000 |
| 2009/04/17 | 285 | 288 | 275 | 285 | 128,000 |
| 2009/04/16 | 290 | 291 | 283 | 285 | 79,000 |
| 2009/04/15 | 288 | 288 | 284 | 285 | 51,000 |
| 2009/04/14 | 289 | 290 | 284 | 286 | 96,000 |
| 2009/04/13 | 293 | 295 | 291 | 291 | 103,000 |
| 2009/04/10 | 297 | 297 | 292 | 292 | 181,000 |
| 2009/04/09 | 277 | 291 | 277 | 290 | 208,000 |
| 2009/04/08 | 276 | 279 | 276 | 277 | 31,000 |
| 2009/04/07 | 285 | 285 | 278 | 281 | 55,000 |
| 2009/04/06 | 281 | 290 | 281 | 284 | 100,000 |
| 2009/04/03 | 290 | 293 | 281 | 283 | 77,000 |
| 2009/04/02 | 285 | 290 | 278 | 288 | 164,000 |
| 2009/04/01 | 265 | 278 | 264 | 278 | 74,000 |
| 2009/03/31 | 267 | 272 | 261 | 262 | 59,000 |
| 2009/03/30 | 280 | 282 | 270 | 271 | 83,000 |
| 2009/03/27 | 276 | 282 | 276 | 276 | 102,000 |
| 2009/03/26 | 275 | 280 | 273 | 280 | 75,000 |
| 2009/03/25 | 265 | 277 | 261 | 277 | 263,000 |
| 2009/03/24 | 260 | 263 | 243 | 255 | 167,000 |
| 2009/03/23 | 255 | 256 | 253 | 256 | 66,000 |
| 2009/03/19 | 262 | 264 | 253 | 254 | 68,000 |
| 2009/03/18 | 264 | 264 | 258 | 259 | 326,000 |
| 2009/03/17 | 248 | 256 | 248 | 256 | 62,000 |
| 2009/03/16 | 246 | 250 | 246 | 248 | 133,000 |
| 2009/03/13 | 237 | 244 | 237 | 241 | 140,000 |
| 2009/03/12 | 242 | 243 | 236 | 237 | 84,000 |
| 2009/03/11 | 249 | 254 | 243 | 244 | 97,000 |
| 2009/03/10 | 247 | 252 | 240 | 244 | 111,000 |
| 2009/03/09 | 253 | 256 | 247 | 247 | 62,000 |
| 2009/03/06 | 263 | 263 | 256 | 256 | 108,000 |
| 2009/03/05 | 264 | 272 | 259 | 265 | 120,000 |
| 2009/03/04 | 249 | 259 | 244 | 258 | 93,000 |
| 2009/03/03 | 241 | 245 | 240 | 244 | 33,000 |
| 2009/03/02 | 245 | 258 | 245 | 249 | 68,000 |
| 2009/02/27 | 255 | 259 | 248 | 259 | 74,000 |
| 2009/02/26 | 248 | 260 | 247 | 251 | 181,000 |
| 2009/02/25 | 241 | 247 | 239 | 247 | 69,000 |
| 2009/02/24 | 226 | 237 | 226 | 237 | 49,000 |
| 2009/02/23 | 229 | 236 | 225 | 236 | 70,000 |
| 2009/02/20 | 243 | 244 | 234 | 234 | 88,000 |
| 2009/02/19 | 244 | 244 | 239 | 242 | 98,000 |
| 2009/02/18 | 239 | 242 | 237 | 239 | 76,000 |
| 2009/02/17 | 242 | 244 | 237 | 240 | 59,000 |
| 2009/02/16 | 231 | 243 | 230 | 242 | 223,000 |
| 2009/02/13 | 241 | 260 | 236 | 238 | 125,000 |
| 2009/02/12 | 243 | 245 | 239 | 243 | 106,000 |
| 2009/02/10 | 245 | 251 | 244 | 244 | 93,000 |
| 2009/02/09 | 246 | 249 | 242 | 243 | 81,000 |
| 2009/02/06 | 249 | 250 | 244 | 244 | 60,000 |
| 2009/02/05 | 250 | 250 | 242 | 244 | 83,000 |
| 2009/02/04 | 241 | 248 | 240 | 247 | 79,000 |
| 2009/02/03 | 240 | 247 | 238 | 241 | 89,000 |
| 2009/02/02 | 242 | 247 | 234 | 242 | 84,000 |
| 2009/01/30 | 249 | 249 | 244 | 245 | 87,000 |
| 2009/01/29 | 252 | 256 | 247 | 251 | 100,000 |
| 2009/01/28 | 250 | 250 | 243 | 248 | 128,000 |
| 2009/01/27 | 246 | 252 | 244 | 248 | 154,000 |
| 2009/01/26 | 251 | 253 | 241 | 245 | 160,000 |
| 2009/01/23 | 255 | 255 | 248 | 250 | 114,000 |
| 2009/01/22 | 267 | 267 | 249 | 260 | 185,000 |
| 2009/01/21 | 268 | 268 | 263 | 265 | 113,000 |
| 2009/01/20 | 275 | 276 | 271 | 276 | 71,000 |
| 2009/01/19 | 282 | 287 | 276 | 280 | 82,000 |
| 2009/01/16 | 276 | 285 | 276 | 283 | 93,000 |
| 2009/01/15 | 272 | 281 | 265 | 277 | 164,000 |
| 2009/01/14 | 275 | 279 | 273 | 277 | 56,000 |
| 2009/01/13 | 272 | 280 | 270 | 270 | 143,000 |
| 2009/01/09 | 285 | 289 | 284 | 284 | 126,000 |
| 2009/01/08 | 293 | 295 | 289 | 289 | 112,000 |
| 2009/01/07 | 300 | 303 | 297 | 300 | 209,000 |
| 2009/01/06 | 283 | 306 | 283 | 299 | 392,000 |
| 2009/01/05 | 281 | 285 | 279 | 283 | 101,000 |