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 |
---|---|---|---|---|---|
2011/12/30 | 192 | 194 | 192 | 193 | 20,000 |
2011/12/29 | 191 | 194 | 190 | 191 | 18,000 |
2011/12/28 | 193 | 193 | 192 | 193 | 17,000 |
2011/12/27 | 193 | 195 | 191 | 191 | 42,000 |
2011/12/26 | 198 | 202 | 195 | 195 | 123,000 |
2011/12/22 | 199 | 199 | 194 | 197 | 42,000 |
2011/12/21 | 199 | 200 | 196 | 197 | 52,000 |
2011/12/20 | 197 | 205 | 192 | 198 | 152,000 |
2011/12/19 | 193 | 194 | 191 | 192 | 68,000 |
2011/12/16 | 199 | 200 | 196 | 196 | 73,000 |
2011/12/15 | 204 | 204 | 200 | 200 | 74,000 |
2011/12/14 | 205 | 205 | 202 | 202 | 45,000 |
2011/12/13 | 202 | 204 | 202 | 204 | 66,000 |
2011/12/12 | 207 | 208 | 205 | 205 | 52,000 |
2011/12/09 | 200 | 205 | 200 | 202 | 183,000 |
2011/12/08 | 207 | 207 | 205 | 205 | 51,000 |
2011/12/07 | 203 | 207 | 202 | 206 | 65,000 |
2011/12/06 | 210 | 211 | 200 | 202 | 53,000 |
2011/12/05 | 206 | 213 | 206 | 211 | 172,000 |
2011/12/02 | 206 | 207 | 204 | 205 | 27,000 |
2011/12/01 | 205 | 207 | 203 | 204 | 40,000 |
2011/11/30 | 205 | 205 | 203 | 204 | 29,000 |
2011/11/29 | 207 | 208 | 196 | 208 | 55,000 |
2011/11/28 | 198 | 209 | 198 | 207 | 94,000 |
2011/11/25 | 198 | 198 | 196 | 196 | 34,000 |
2011/11/24 | 196 | 199 | 195 | 197 | 55,000 |
2011/11/22 | 195 | 198 | 195 | 198 | 29,000 |
2011/11/21 | 198 | 198 | 196 | 198 | 37,000 |
2011/11/18 | 198 | 200 | 196 | 198 | 64,000 |
2011/11/17 | 201 | 201 | 196 | 201 | 69,000 |
2011/11/16 | 202 | 204 | 202 | 202 | 32,000 |
2011/11/15 | 206 | 206 | 200 | 202 | 59,000 |
2011/11/14 | 206 | 207 | 204 | 205 | 53,000 |
2011/11/11 | 204 | 204 | 201 | 203 | 68,000 |
2011/11/10 | 205 | 208 | 204 | 206 | 79,000 |
2011/11/09 | 206 | 211 | 205 | 210 | 90,000 |
2011/11/08 | 211 | 211 | 207 | 207 | 18,000 |
2011/11/07 | 210 | 211 | 208 | 211 | 26,000 |
2011/11/04 | 209 | 211 | 209 | 211 | 30,000 |
2011/11/02 | 208 | 213 | 207 | 208 | 67,000 |
2011/11/01 | 208 | 210 | 208 | 210 | 18,000 |
2011/10/31 | 217 | 218 | 211 | 211 | 48,000 |
2011/10/28 | 222 | 223 | 218 | 218 | 60,000 |
2011/10/27 | 214 | 218 | 211 | 218 | 48,000 |
2011/10/26 | 208 | 215 | 208 | 214 | 96,000 |
2011/10/25 | 210 | 213 | 207 | 207 | 64,000 |
2011/10/24 | 212 | 212 | 207 | 210 | 34,000 |
2011/10/21 | 208 | 208 | 207 | 207 | 15,000 |
2011/10/20 | 212 | 212 | 206 | 206 | 51,000 |
2011/10/19 | 220 | 220 | 212 | 214 | 42,000 |
2011/10/18 | 218 | 219 | 217 | 218 | 17,000 |
2011/10/17 | 218 | 220 | 214 | 220 | 80,000 |
2011/10/14 | 215 | 215 | 209 | 210 | 53,000 |
2011/10/13 | 218 | 220 | 218 | 218 | 35,000 |
2011/10/12 | 216 | 219 | 212 | 218 | 48,000 |
2011/10/11 | 213 | 218 | 213 | 216 | 73,000 |
2011/10/07 | 212 | 212 | 209 | 209 | 39,000 |
2011/10/06 | 211 | 212 | 207 | 209 | 26,000 |
2011/10/05 | 213 | 213 | 205 | 206 | 64,000 |
2011/10/04 | 207 | 214 | 206 | 214 | 85,000 |
2011/10/03 | 215 | 215 | 211 | 212 | 38,000 |
2011/09/30 | 222 | 222 | 218 | 222 | 74,000 |
2011/09/29 | 215 | 222 | 213 | 222 | 78,000 |
2011/09/28 | 208 | 218 | 208 | 218 | 90,000 |
2011/09/27 | 205 | 211 | 205 | 211 | 56,000 |
2011/09/26 | 207 | 208 | 201 | 202 | 110,000 |
2011/09/22 | 206 | 207 | 203 | 207 | 50,000 |
2011/09/21 | 211 | 211 | 209 | 209 | 45,000 |
2011/09/20 | 214 | 214 | 211 | 211 | 45,000 |
2011/09/16 | 213 | 218 | 213 | 218 | 69,000 |
2011/09/15 | 213 | 214 | 212 | 212 | 46,000 |
2011/09/14 | 213 | 215 | 208 | 209 | 72,000 |
2011/09/13 | 212 | 215 | 210 | 213 | 42,000 |
2011/09/12 | 210 | 213 | 208 | 210 | 89,000 |
2011/09/09 | 218 | 219 | 216 | 216 | 106,000 |
2011/09/08 | 216 | 217 | 213 | 217 | 37,000 |
2011/09/07 | 213 | 216 | 210 | 215 | 61,000 |
2011/09/06 | 217 | 217 | 212 | 213 | 44,000 |
2011/09/05 | 218 | 218 | 215 | 217 | 46,000 |
2011/09/02 | 220 | 222 | 217 | 221 | 46,000 |
2011/09/01 | 223 | 225 | 221 | 221 | 89,000 |
2011/08/31 | 225 | 225 | 223 | 224 | 33,000 |
2011/08/30 | 223 | 226 | 223 | 225 | 53,000 |
2011/08/29 | 225 | 225 | 218 | 220 | 41,000 |
2011/08/26 | 214 | 224 | 213 | 224 | 161,000 |
2011/08/25 | 214 | 214 | 209 | 211 | 57,000 |
2011/08/24 | 215 | 219 | 209 | 209 | 61,000 |
2011/08/23 | 211 | 216 | 208 | 215 | 82,000 |
2011/08/22 | 213 | 214 | 204 | 206 | 83,000 |
2011/08/19 | 215 | 216 | 213 | 215 | 60,000 |
2011/08/18 | 220 | 222 | 217 | 217 | 35,000 |
2011/08/17 | 215 | 221 | 215 | 218 | 33,000 |
2011/08/16 | 218 | 219 | 215 | 217 | 113,000 |
2011/08/15 | 222 | 222 | 212 | 214 | 122,000 |
2011/08/12 | 229 | 229 | 212 | 214 | 154,000 |
2011/08/11 | 216 | 224 | 216 | 220 | 77,000 |
2011/08/10 | 227 | 229 | 220 | 224 | 88,000 |
2011/08/09 | 215 | 221 | 210 | 219 | 126,000 |
2011/08/08 | 225 | 226 | 222 | 223 | 95,000 |
2011/08/05 | 226 | 230 | 226 | 228 | 107,000 |
2011/08/04 | 236 | 238 | 233 | 236 | 57,000 |
2011/08/03 | 246 | 246 | 235 | 236 | 90,000 |
2011/08/02 | 251 | 251 | 245 | 246 | 70,000 |
2011/08/01 | 243 | 255 | 243 | 254 | 68,000 |
2011/07/29 | 249 | 250 | 245 | 246 | 45,000 |
2011/07/28 | 253 | 253 | 240 | 248 | 138,000 |
2011/07/27 | 257 | 257 | 253 | 253 | 63,000 |
2011/07/26 | 257 | 259 | 257 | 257 | 84,000 |
2011/07/25 | 258 | 258 | 254 | 256 | 100,000 |
2011/07/22 | 262 | 262 | 259 | 259 | 76,000 |
2011/07/21 | 262 | 262 | 261 | 261 | 27,000 |
2011/07/20 | 265 | 266 | 262 | 263 | 38,000 |
2011/07/19 | 263 | 265 | 262 | 263 | 35,000 |
2011/07/15 | 263 | 266 | 263 | 266 | 40,000 |
2011/07/14 | 267 | 267 | 262 | 262 | 57,000 |
2011/07/13 | 268 | 269 | 268 | 269 | 33,000 |
2011/07/12 | 269 | 270 | 266 | 267 | 49,000 |
2011/07/11 | 265 | 271 | 265 | 271 | 81,000 |
2011/07/08 | 272 | 272 | 268 | 268 | 68,000 |
2011/07/07 | 270 | 272 | 270 | 270 | 40,000 |
2011/07/06 | 268 | 269 | 267 | 269 | 65,000 |
2011/07/05 | 270 | 273 | 269 | 269 | 63,000 |
2011/07/04 | 270 | 277 | 270 | 272 | 216,000 |
2011/07/01 | 268 | 273 | 268 | 270 | 183,000 |
2011/06/30 | 266 | 267 | 264 | 267 | 94,000 |
2011/06/29 | 268 | 268 | 265 | 266 | 58,000 |
2011/06/28 | 266 | 269 | 263 | 263 | 69,000 |
2011/06/27 | 264 | 270 | 262 | 265 | 212,000 |
2011/06/24 | 261 | 264 | 261 | 264 | 44,000 |
2011/06/23 | 264 | 264 | 261 | 262 | 53,000 |
2011/06/22 | 260 | 265 | 260 | 264 | 125,000 |
2011/06/21 | 258 | 259 | 256 | 258 | 66,000 |
2011/06/20 | 258 | 259 | 254 | 254 | 82,000 |
2011/06/17 | 261 | 261 | 255 | 257 | 177,000 |
2011/06/16 | 260 | 263 | 258 | 261 | 86,000 |
2011/06/15 | 264 | 264 | 262 | 263 | 97,000 |
2011/06/14 | 265 | 267 | 263 | 264 | 235,000 |
2011/06/13 | 249 | 266 | 249 | 264 | 376,000 |
2011/06/10 | 250 | 253 | 249 | 249 | 178,000 |
2011/06/09 | 246 | 248 | 244 | 246 | 77,000 |
2011/06/08 | 245 | 249 | 244 | 244 | 51,000 |
2011/06/07 | 241 | 247 | 240 | 246 | 75,000 |
2011/06/06 | 243 | 245 | 240 | 241 | 80,000 |
2011/06/03 | 247 | 247 | 243 | 243 | 101,000 |
2011/06/02 | 248 | 249 | 245 | 246 | 184,000 |
2011/06/01 | 257 | 257 | 254 | 256 | 94,000 |
2011/05/31 | 254 | 257 | 254 | 256 | 104,000 |
2011/05/30 | 255 | 258 | 250 | 256 | 190,000 |
2011/05/27 | 250 | 257 | 250 | 256 | 308,000 |
2011/05/26 | 235 | 254 | 234 | 248 | 439,000 |
2011/05/25 | 240 | 240 | 232 | 233 | 137,000 |
2011/05/24 | 238 | 241 | 232 | 241 | 228,000 |
2011/05/23 | 250 | 250 | 242 | 243 | 140,000 |
2011/05/20 | 248 | 254 | 247 | 249 | 141,000 |
2011/05/19 | 253 | 253 | 247 | 248 | 206,000 |
2011/05/18 | 259 | 260 | 252 | 255 | 377,000 |
2011/05/17 | 236 | 251 | 234 | 249 | 480,000 |
2011/05/16 | 229 | 239 | 229 | 234 | 412,000 |
2011/05/13 | 228 | 229 | 224 | 224 | 128,000 |
2011/05/12 | 228 | 231 | 228 | 228 | 103,000 |
2011/05/11 | 228 | 231 | 228 | 230 | 154,000 |
2011/05/10 | 225 | 229 | 225 | 228 | 137,000 |
2011/05/09 | 225 | 225 | 223 | 223 | 64,000 |
2011/05/06 | 223 | 226 | 222 | 225 | 46,000 |
2011/05/02 | 222 | 225 | 222 | 224 | 79,000 |
2011/04/28 | 223 | 224 | 221 | 222 | 95,000 |
2011/04/27 | 222 | 224 | 222 | 224 | 83,000 |
2011/04/26 | 223 | 224 | 222 | 223 | 133,000 |
2011/04/25 | 226 | 226 | 224 | 225 | 46,000 |
2011/04/22 | 226 | 228 | 224 | 228 | 41,000 |
2011/04/21 | 224 | 226 | 224 | 226 | 63,000 |
2011/04/20 | 221 | 226 | 221 | 223 | 80,000 |
2011/04/19 | 221 | 223 | 221 | 221 | 91,000 |
2011/04/18 | 225 | 228 | 224 | 224 | 55,000 |
2011/04/15 | 226 | 228 | 224 | 225 | 73,000 |
2011/04/14 | 220 | 227 | 220 | 226 | 92,000 |
2011/04/13 | 219 | 223 | 218 | 222 | 47,000 |
2011/04/12 | 222 | 222 | 218 | 219 | 84,000 |
2011/04/11 | 218 | 225 | 218 | 223 | 141,000 |
2011/04/08 | 211 | 220 | 211 | 218 | 113,000 |
2011/04/07 | 220 | 220 | 210 | 211 | 92,000 |
2011/04/06 | 223 | 223 | 210 | 215 | 178,000 |
2011/04/05 | 227 | 229 | 215 | 220 | 209,000 |
2011/04/04 | 235 | 237 | 230 | 230 | 83,000 |
2011/04/01 | 243 | 244 | 233 | 233 | 89,000 |
2011/03/31 | 241 | 244 | 237 | 242 | 110,000 |
2011/03/30 | 235 | 240 | 234 | 239 | 141,000 |
2011/03/29 | 234 | 234 | 226 | 232 | 123,000 |
2011/03/28 | 233 | 234 | 225 | 234 | 150,000 |
2011/03/25 | 234 | 234 | 225 | 229 | 141,000 |
2011/03/24 | 234 | 236 | 226 | 227 | 159,000 |
2011/03/23 | 237 | 238 | 233 | 234 | 206,000 |
2011/03/22 | 225 | 239 | 225 | 237 | 233,000 |
2011/03/18 | 210 | 226 | 210 | 215 | 349,000 |
2011/03/17 | 194 | 211 | 194 | 208 | 249,000 |
2011/03/16 | 190 | 210 | 190 | 209 | 367,000 |
2011/03/15 | 223 | 230 | 180 | 192 | 548,000 |
2011/03/14 | 221 | 240 | 221 | 226 | 332,000 |
2011/03/11 | 252 | 257 | 252 | 253 | 275,000 |
2011/03/10 | 265 | 268 | 257 | 258 | 208,000 |
2011/03/09 | 269 | 271 | 265 | 266 | 117,000 |
2011/03/08 | 266 | 270 | 266 | 267 | 107,000 |
2011/03/07 | 270 | 270 | 265 | 265 | 147,000 |
2011/03/04 | 269 | 273 | 269 | 270 | 139,000 |
2011/03/03 | 266 | 267 | 265 | 266 | 90,000 |
2011/03/02 | 268 | 270 | 265 | 265 | 240,000 |
2011/03/01 | 267 | 271 | 267 | 268 | 205,000 |
2011/02/28 | 265 | 269 | 263 | 266 | 243,000 |
2011/02/25 | 262 | 264 | 261 | 262 | 159,000 |
2011/02/24 | 272 | 272 | 261 | 262 | 295,000 |
2011/02/23 | 274 | 283 | 274 | 274 | 222,000 |
2011/02/22 | 283 | 283 | 277 | 277 | 189,000 |
2011/02/21 | 286 | 286 | 283 | 284 | 119,000 |
2011/02/18 | 287 | 289 | 285 | 285 | 159,000 |
2011/02/17 | 284 | 290 | 283 | 288 | 303,000 |
2011/02/16 | 284 | 285 | 281 | 282 | 175,000 |
2011/02/15 | 288 | 288 | 284 | 285 | 246,000 |
2011/02/14 | 286 | 291 | 284 | 290 | 188,000 |
2011/02/10 | 284 | 286 | 283 | 285 | 133,000 |
2011/02/09 | 288 | 288 | 283 | 284 | 141,000 |
2011/02/08 | 288 | 289 | 286 | 287 | 128,000 |
2011/02/07 | 291 | 291 | 285 | 288 | 135,000 |
2011/02/04 | 291 | 293 | 285 | 290 | 177,000 |
2011/02/03 | 287 | 294 | 287 | 290 | 198,000 |
2011/02/02 | 286 | 287 | 283 | 285 | 217,000 |
2011/02/01 | 285 | 287 | 283 | 285 | 108,000 |
2011/01/31 | 288 | 290 | 280 | 286 | 207,000 |
2011/01/28 | 294 | 294 | 286 | 288 | 126,000 |
2011/01/27 | 292 | 296 | 292 | 294 | 89,000 |
2011/01/26 | 292 | 299 | 292 | 295 | 132,000 |
2011/01/25 | 292 | 294 | 288 | 293 | 107,000 |
2011/01/24 | 290 | 291 | 281 | 287 | 186,000 |
2011/01/21 | 307 | 308 | 288 | 289 | 217,000 |
2011/01/20 | 305 | 309 | 305 | 307 | 64,000 |
2011/01/19 | 311 | 311 | 308 | 308 | 117,000 |
2011/01/18 | 310 | 314 | 310 | 312 | 77,000 |
2011/01/17 | 313 | 313 | 308 | 310 | 79,000 |
2011/01/14 | 307 | 315 | 307 | 312 | 87,000 |
2011/01/13 | 310 | 315 | 308 | 309 | 68,000 |
2011/01/12 | 317 | 317 | 310 | 310 | 127,000 |
2011/01/11 | 308 | 316 | 307 | 316 | 228,000 |
2011/01/07 | 308 | 308 | 304 | 305 | 141,000 |
2011/01/06 | 301 | 310 | 301 | 308 | 157,000 |
2011/01/05 | 289 | 299 | 289 | 298 | 127,000 |
2011/01/04 | 285 | 290 | 285 | 287 | 93,000 |