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 |
---|---|---|---|---|---|
2014/12/30 | 630 | 630 | 623 | 623 | 124,000 |
2014/12/29 | 628 | 630 | 617 | 624 | 191,000 |
2014/12/26 | 621 | 630 | 620 | 628 | 144,000 |
2014/12/25 | 622 | 622 | 617 | 621 | 178,000 |
2014/12/24 | 625 | 627 | 621 | 621 | 144,000 |
2014/12/22 | 619 | 623 | 614 | 621 | 202,000 |
2014/12/19 | 615 | 624 | 614 | 624 | 215,000 |
2014/12/18 | 605 | 625 | 605 | 609 | 352,000 |
2014/12/17 | 592 | 606 | 592 | 601 | 264,000 |
2014/12/16 | 603 | 608 | 595 | 596 | 375,000 |
2014/12/15 | 610 | 619 | 610 | 610 | 204,000 |
2014/12/12 | 604 | 620 | 604 | 611 | 363,000 |
2014/12/11 | 592 | 609 | 591 | 606 | 360,000 |
2014/12/10 | 600 | 610 | 598 | 606 | 271,000 |
2014/12/09 | 615 | 625 | 606 | 608 | 403,000 |
2014/12/08 | 645 | 645 | 623 | 627 | 281,000 |
2014/12/05 | 615 | 642 | 612 | 637 | 1,053,000 |
2014/12/04 | 599 | 626 | 599 | 625 | 827,000 |
2014/12/03 | 587 | 598 | 586 | 596 | 465,000 |
2014/12/02 | 588 | 594 | 582 | 593 | 334,000 |
2014/12/01 | 575 | 595 | 573 | 591 | 804,000 |
2014/11/28 | 553 | 560 | 546 | 559 | 221,000 |
2014/11/27 | 545 | 557 | 545 | 553 | 219,000 |
2014/11/26 | 547 | 550 | 543 | 547 | 178,000 |
2014/11/25 | 547 | 550 | 545 | 547 | 142,000 |
2014/11/21 | 545 | 550 | 538 | 547 | 192,000 |
2014/11/20 | 544 | 550 | 543 | 545 | 258,000 |
2014/11/19 | 550 | 551 | 542 | 547 | 233,000 |
2014/11/18 | 546 | 553 | 541 | 551 | 256,000 |
2014/11/17 | 565 | 565 | 545 | 545 | 238,000 |
2014/11/14 | 560 | 564 | 549 | 562 | 425,000 |
2014/11/13 | 547 | 555 | 546 | 553 | 312,000 |
2014/11/12 | 534 | 574 | 533 | 553 | 1,322,000 |
2014/11/11 | 538 | 545 | 535 | 537 | 395,000 |
2014/11/10 | 534 | 545 | 533 | 543 | 330,000 |
2014/11/07 | 537 | 542 | 533 | 535 | 347,000 |
2014/11/06 | 544 | 549 | 538 | 538 | 432,000 |
2014/11/05 | 533 | 544 | 533 | 544 | 410,000 |
2014/11/04 | 539 | 546 | 535 | 541 | 1,013,000 |
2014/10/31 | 513 | 532 | 511 | 527 | 938,000 |
2014/10/30 | 515 | 515 | 502 | 509 | 569,000 |
2014/10/29 | 503 | 513 | 502 | 511 | 201,000 |
2014/10/28 | 491 | 504 | 491 | 503 | 213,000 |
2014/10/27 | 502 | 502 | 494 | 497 | 158,000 |
2014/10/24 | 498 | 505 | 494 | 495 | 259,000 |
2014/10/23 | 490 | 498 | 488 | 495 | 164,000 |
2014/10/22 | 487 | 493 | 479 | 493 | 243,000 |
2014/10/21 | 489 | 489 | 471 | 471 | 264,000 |
2014/10/20 | 465 | 490 | 459 | 490 | 431,000 |
2014/10/17 | 462 | 468 | 455 | 457 | 298,000 |
2014/10/16 | 472 | 473 | 458 | 459 | 357,000 |
2014/10/15 | 481 | 488 | 478 | 486 | 279,000 |
2014/10/14 | 473 | 488 | 473 | 481 | 333,000 |
2014/10/10 | 488 | 497 | 484 | 489 | 442,000 |
2014/10/09 | 531 | 535 | 504 | 504 | 426,000 |
2014/10/08 | 510 | 530 | 509 | 527 | 577,000 |
2014/10/07 | 526 | 543 | 524 | 531 | 1,043,000 |
2014/10/06 | 517 | 528 | 515 | 523 | 595,000 |
2014/10/03 | 492 | 511 | 492 | 508 | 281,000 |
2014/10/02 | 499 | 502 | 492 | 495 | 443,000 |
2014/10/01 | 519 | 524 | 508 | 514 | 551,000 |
2014/09/30 | 514 | 519 | 508 | 517 | 460,000 |
2014/09/29 | 514 | 515 | 509 | 513 | 357,000 |
2014/09/26 | 500 | 514 | 499 | 514 | 462,000 |
2014/09/25 | 499 | 505 | 496 | 505 | 380,000 |
2014/09/24 | 498 | 498 | 491 | 495 | 181,000 |
2014/09/22 | 499 | 500 | 496 | 499 | 283,000 |
2014/09/19 | 487 | 498 | 484 | 498 | 436,000 |
2014/09/18 | 487 | 487 | 481 | 486 | 287,000 |
2014/09/17 | 485 | 497 | 484 | 491 | 403,000 |
2014/09/16 | 483 | 485 | 481 | 484 | 242,000 |
2014/09/12 | 485 | 489 | 480 | 489 | 465,000 |
2014/09/11 | 489 | 489 | 480 | 480 | 209,000 |
2014/09/10 | 469 | 491 | 469 | 490 | 698,000 |
2014/09/09 | 467 | 472 | 467 | 469 | 312,000 |
2014/09/08 | 475 | 479 | 470 | 473 | 235,000 |
2014/09/05 | 475 | 475 | 468 | 475 | 231,000 |
2014/09/04 | 481 | 481 | 466 | 472 | 718,000 |
2014/09/03 | 454 | 493 | 453 | 484 | 1,582,000 |
2014/09/02 | 444 | 453 | 444 | 452 | 193,000 |
2014/09/01 | 440 | 448 | 440 | 443 | 268,000 |
2014/08/29 | 447 | 448 | 443 | 443 | 138,000 |
2014/08/28 | 443 | 449 | 442 | 447 | 138,000 |
2014/08/27 | 451 | 455 | 449 | 451 | 228,000 |
2014/08/26 | 455 | 456 | 451 | 452 | 169,000 |
2014/08/25 | 449 | 456 | 449 | 455 | 216,000 |
2014/08/22 | 454 | 456 | 446 | 449 | 324,000 |
2014/08/21 | 453 | 457 | 452 | 456 | 203,000 |
2014/08/20 | 450 | 457 | 449 | 456 | 424,000 |
2014/08/19 | 450 | 451 | 443 | 449 | 336,000 |
2014/08/18 | 417 | 453 | 417 | 451 | 904,000 |
2014/08/15 | 412 | 419 | 411 | 417 | 416,000 |
2014/08/14 | 408 | 412 | 408 | 410 | 439,000 |
2014/08/13 | 403 | 408 | 397 | 404 | 1,080,000 |
2014/08/12 | 415 | 419 | 410 | 411 | 384,000 |
2014/08/11 | 425 | 425 | 418 | 418 | 244,000 |
2014/08/08 | 431 | 433 | 413 | 417 | 408,000 |
2014/08/07 | 425 | 438 | 425 | 438 | 342,000 |
2014/08/06 | 428 | 432 | 425 | 429 | 249,000 |
2014/08/05 | 439 | 441 | 428 | 429 | 359,000 |
2014/08/04 | 438 | 442 | 437 | 437 | 255,000 |
2014/08/01 | 440 | 446 | 437 | 441 | 496,000 |
2014/07/31 | 450 | 454 | 446 | 447 | 265,000 |
2014/07/30 | 451 | 455 | 449 | 450 | 520,000 |
2014/07/29 | 455 | 462 | 454 | 457 | 305,000 |
2014/07/28 | 458 | 465 | 457 | 458 | 213,000 |
2014/07/25 | 457 | 465 | 455 | 465 | 548,000 |
2014/07/24 | 454 | 457 | 446 | 452 | 430,000 |
2014/07/23 | 449 | 455 | 449 | 452 | 197,000 |
2014/07/22 | 448 | 456 | 448 | 453 | 211,000 |
2014/07/18 | 453 | 453 | 440 | 449 | 330,000 |
2014/07/17 | 462 | 466 | 459 | 461 | 413,000 |
2014/07/16 | 461 | 463 | 457 | 461 | 324,000 |
2014/07/15 | 464 | 465 | 460 | 461 | 372,000 |
2014/07/14 | 449 | 463 | 447 | 463 | 506,000 |
2014/07/11 | 445 | 450 | 442 | 448 | 526,000 |
2014/07/10 | 450 | 453 | 442 | 446 | 499,000 |
2014/07/09 | 447 | 451 | 442 | 449 | 816,000 |
2014/07/08 | 445 | 452 | 442 | 449 | 542,000 |
2014/07/07 | 443 | 452 | 436 | 450 | 1,051,000 |
2014/07/04 | 425 | 441 | 425 | 439 | 887,000 |
2014/07/03 | 418 | 426 | 416 | 423 | 916,000 |
2014/07/02 | 411 | 420 | 409 | 415 | 804,000 |
2014/07/01 | 407 | 415 | 405 | 412 | 891,000 |
2014/06/30 | 399 | 407 | 398 | 404 | 448,000 |
2014/06/27 | 405 | 405 | 393 | 401 | 430,000 |
2014/06/26 | 403 | 406 | 399 | 405 | 377,000 |
2014/06/25 | 401 | 402 | 396 | 399 | 271,000 |
2014/06/24 | 400 | 402 | 395 | 402 | 332,000 |
2014/06/23 | 401 | 405 | 400 | 403 | 440,000 |
2014/06/20 | 400 | 402 | 399 | 402 | 457,000 |
2014/06/19 | 397 | 402 | 395 | 401 | 609,000 |
2014/06/18 | 400 | 402 | 396 | 399 | 742,000 |
2014/06/17 | 400 | 404 | 397 | 400 | 697,000 |
2014/06/16 | 401 | 402 | 390 | 400 | 1,326,000 |
2014/06/13 | 396 | 402 | 394 | 401 | 1,357,000 |
2014/06/12 | 381 | 397 | 378 | 396 | 1,192,000 |
2014/06/11 | 367 | 381 | 365 | 381 | 520,000 |
2014/06/10 | 370 | 371 | 365 | 366 | 250,000 |
2014/06/09 | 362 | 370 | 362 | 368 | 330,000 |
2014/06/06 | 356 | 361 | 355 | 361 | 260,000 |
2014/06/05 | 354 | 357 | 353 | 354 | 168,000 |
2014/06/04 | 354 | 357 | 353 | 356 | 237,000 |
2014/06/03 | 354 | 356 | 352 | 353 | 394,000 |
2014/06/02 | 347 | 353 | 347 | 353 | 275,000 |
2014/05/30 | 343 | 346 | 342 | 344 | 241,000 |
2014/05/29 | 339 | 342 | 338 | 342 | 110,000 |
2014/05/28 | 344 | 344 | 339 | 340 | 183,000 |
2014/05/27 | 338 | 342 | 336 | 341 | 231,000 |
2014/05/26 | 341 | 341 | 333 | 337 | 261,000 |
2014/05/23 | 331 | 333 | 329 | 331 | 193,000 |
2014/05/22 | 324 | 331 | 323 | 329 | 262,000 |
2014/05/21 | 319 | 323 | 317 | 320 | 274,000 |
2014/05/20 | 328 | 331 | 323 | 325 | 427,000 |
2014/05/19 | 337 | 337 | 327 | 327 | 330,000 |
2014/05/16 | 348 | 348 | 336 | 337 | 698,000 |
2014/05/15 | 344 | 353 | 344 | 351 | 441,000 |
2014/05/14 | 369 | 369 | 350 | 351 | 1,490,000 |
2014/05/13 | 380 | 385 | 379 | 385 | 294,000 |
2014/05/12 | 384 | 386 | 374 | 380 | 240,000 |
2014/05/09 | 378 | 385 | 376 | 381 | 200,000 |
2014/05/08 | 385 | 385 | 381 | 382 | 161,000 |
2014/05/07 | 387 | 387 | 379 | 383 | 339,000 |
2014/05/02 | 387 | 389 | 386 | 388 | 122,000 |
2014/05/01 | 380 | 389 | 380 | 389 | 281,000 |
2014/04/30 | 388 | 389 | 380 | 380 | 317,000 |
2014/04/28 | 391 | 391 | 384 | 388 | 241,000 |
2014/04/25 | 391 | 394 | 389 | 391 | 320,000 |
2014/04/24 | 385 | 396 | 383 | 391 | 526,000 |
2014/04/23 | 383 | 387 | 381 | 384 | 300,000 |
2014/04/22 | 388 | 388 | 378 | 378 | 231,000 |
2014/04/21 | 386 | 393 | 383 | 387 | 358,000 |
2014/04/18 | 383 | 387 | 379 | 386 | 375,000 |
2014/04/17 | 379 | 382 | 374 | 379 | 313,000 |
2014/04/16 | 363 | 379 | 363 | 378 | 264,000 |
2014/04/15 | 364 | 368 | 362 | 363 | 148,000 |
2014/04/14 | 360 | 365 | 360 | 361 | 195,000 |
2014/04/11 | 362 | 367 | 357 | 363 | 290,000 |
2014/04/10 | 376 | 380 | 369 | 370 | 281,000 |
2014/04/09 | 370 | 374 | 368 | 372 | 330,000 |
2014/04/08 | 378 | 379 | 371 | 376 | 354,000 |
2014/04/07 | 379 | 379 | 374 | 378 | 300,000 |
2014/04/04 | 380 | 383 | 377 | 382 | 306,000 |
2014/04/03 | 386 | 388 | 382 | 382 | 489,000 |
2014/04/02 | 389 | 390 | 386 | 386 | 368,000 |
2014/04/01 | 391 | 391 | 384 | 386 | 342,000 |
2014/03/31 | 394 | 395 | 386 | 392 | 561,000 |
2014/03/28 | 387 | 392 | 382 | 392 | 489,000 |
2014/03/27 | 376 | 386 | 373 | 384 | 646,000 |
2014/03/26 | 379 | 379 | 368 | 373 | 591,000 |
2014/03/25 | 375 | 378 | 368 | 371 | 545,000 |
2014/03/24 | 355 | 373 | 353 | 371 | 852,000 |
2014/03/20 | 355 | 358 | 345 | 347 | 775,000 |
2014/03/19 | 365 | 370 | 358 | 360 | 741,000 |
2014/03/18 | 373 | 378 | 369 | 373 | 480,000 |
2014/03/17 | 375 | 376 | 362 | 363 | 591,000 |
2014/03/14 | 383 | 386 | 377 | 378 | 832,000 |
2014/03/13 | 392 | 395 | 386 | 390 | 603,000 |
2014/03/12 | 395 | 398 | 392 | 392 | 746,000 |
2014/03/11 | 405 | 405 | 393 | 402 | 1,157,000 |
2014/03/10 | 409 | 409 | 403 | 404 | 1,419,000 |
2014/03/07 | 406 | 411 | 399 | 404 | 4,235,000 |
2014/03/06 | 378 | 383 | 375 | 382 | 1,027,000 |
2014/03/05 | 379 | 382 | 375 | 376 | 1,778,000 |
2014/03/04 | 378 | 380 | 372 | 375 | 7,256,000 |
2014/03/03 | 379 | 382 | 376 | 379 | 1,420,000 |
2014/02/28 | 382 | 382 | 377 | 378 | 1,375,000 |
2014/02/27 | 387 | 387 | 382 | 385 | 1,171,000 |
2014/02/26 | 383 | 392 | 383 | 387 | 2,863,000 |
2014/02/25 | 376 | 384 | 375 | 380 | 5,381,000 |
2014/02/24 | 393 | 395 | 378 | 380 | 3,985,000 |
2014/02/21 | 398 | 403 | 398 | 399 | 722,000 |
2014/02/20 | 406 | 407 | 398 | 401 | 817,000 |
2014/02/19 | 409 | 414 | 406 | 410 | 698,000 |
2014/02/18 | 406 | 416 | 400 | 413 | 1,326,000 |
2014/02/17 | 415 | 424 | 406 | 410 | 1,477,000 |
2014/02/14 | 454 | 459 | 446 | 455 | 275,000 |
2014/02/13 | 463 | 463 | 454 | 456 | 249,000 |
2014/02/12 | 467 | 472 | 464 | 468 | 285,000 |
2014/02/10 | 460 | 462 | 456 | 462 | 151,000 |
2014/02/07 | 452 | 453 | 445 | 449 | 157,000 |
2014/02/06 | 431 | 449 | 430 | 441 | 236,000 |
2014/02/05 | 437 | 447 | 434 | 437 | 385,000 |
2014/02/04 | 436 | 445 | 431 | 433 | 477,000 |
2014/02/03 | 470 | 472 | 455 | 457 | 454,000 |
2014/01/31 | 487 | 494 | 475 | 481 | 180,000 |
2014/01/30 | 485 | 489 | 480 | 487 | 250,000 |
2014/01/29 | 485 | 496 | 485 | 495 | 190,000 |
2014/01/28 | 481 | 489 | 478 | 478 | 225,000 |
2014/01/27 | 475 | 491 | 472 | 477 | 460,000 |
2014/01/24 | 500 | 507 | 497 | 501 | 336,000 |
2014/01/23 | 519 | 521 | 509 | 513 | 257,000 |
2014/01/22 | 529 | 530 | 518 | 523 | 274,000 |
2014/01/21 | 530 | 535 | 528 | 530 | 163,000 |
2014/01/20 | 536 | 536 | 528 | 530 | 242,000 |
2014/01/17 | 528 | 536 | 527 | 533 | 319,000 |
2014/01/16 | 527 | 537 | 527 | 528 | 494,000 |
2014/01/15 | 530 | 533 | 521 | 526 | 406,000 |
2014/01/14 | 518 | 531 | 506 | 524 | 672,000 |
2014/01/10 | 501 | 521 | 497 | 521 | 724,000 |
2014/01/09 | 506 | 506 | 496 | 501 | 243,000 |
2014/01/08 | 497 | 507 | 495 | 505 | 340,000 |
2014/01/07 | 493 | 498 | 492 | 494 | 202,000 |
2014/01/06 | 498 | 499 | 490 | 496 | 382,000 |