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 |
---|---|---|---|---|---|
2017/12/29 | 638 | 643 | 638 | 639 | 173,000 |
2017/12/28 | 637 | 644 | 636 | 638 | 227,000 |
2017/12/27 | 636 | 641 | 636 | 637 | 66,000 |
2017/12/26 | 643 | 646 | 635 | 636 | 247,000 |
2017/12/25 | 633 | 641 | 631 | 639 | 283,000 |
2017/12/22 | 627 | 632 | 622 | 631 | 218,000 |
2017/12/21 | 619 | 627 | 617 | 627 | 255,000 |
2017/12/20 | 614 | 624 | 613 | 621 | 240,000 |
2017/12/19 | 623 | 624 | 615 | 616 | 243,000 |
2017/12/18 | 626 | 626 | 618 | 620 | 399,000 |
2017/12/15 | 624 | 631 | 621 | 621 | 368,000 |
2017/12/14 | 621 | 633 | 620 | 625 | 250,000 |
2017/12/13 | 618 | 628 | 616 | 623 | 448,000 |
2017/12/12 | 624 | 629 | 617 | 618 | 269,000 |
2017/12/11 | 638 | 642 | 611 | 621 | 841,000 |
2017/12/08 | 629 | 641 | 618 | 633 | 1,290,000 |
2017/12/07 | 619 | 633 | 614 | 619 | 774,000 |
2017/12/06 | 653 | 659 | 611 | 611 | 829,000 |
2017/12/05 | 633 | 636 | 622 | 628 | 630,000 |
2017/12/04 | 655 | 663 | 635 | 638 | 652,000 |
2017/12/01 | 654 | 666 | 653 | 654 | 550,000 |
2017/11/30 | 632 | 658 | 632 | 656 | 618,000 |
2017/11/29 | 627 | 644 | 627 | 641 | 435,000 |
2017/11/28 | 628 | 635 | 622 | 626 | 228,000 |
2017/11/27 | 650 | 654 | 633 | 634 | 283,000 |
2017/11/24 | 624 | 645 | 614 | 641 | 511,000 |
2017/11/22 | 631 | 633 | 622 | 629 | 328,000 |
2017/11/21 | 617 | 629 | 615 | 627 | 321,000 |
2017/11/20 | 614 | 622 | 603 | 617 | 603,000 |
2017/11/17 | 631 | 638 | 620 | 624 | 669,000 |
2017/11/16 | 590 | 636 | 590 | 627 | 680,000 |
2017/11/15 | 606 | 612 | 590 | 592 | 418,000 |
2017/11/14 | 617 | 628 | 608 | 609 | 499,000 |
2017/11/13 | 628 | 662 | 607 | 614 | 1,306,000 |
2017/11/10 | 614 | 626 | 605 | 619 | 585,000 |
2017/11/09 | 614 | 627 | 607 | 616 | 389,000 |
2017/11/08 | 605 | 622 | 596 | 621 | 379,000 |
2017/11/07 | 594 | 610 | 591 | 607 | 559,000 |
2017/11/06 | 589 | 597 | 587 | 594 | 323,000 |
2017/11/02 | 583 | 589 | 572 | 588 | 332,000 |
2017/11/01 | 598 | 600 | 577 | 581 | 519,000 |
2017/10/31 | 583 | 602 | 583 | 598 | 597,000 |
2017/10/30 | 580 | 583 | 574 | 583 | 400,000 |
2017/10/27 | 575 | 578 | 573 | 578 | 295,000 |
2017/10/26 | 575 | 583 | 568 | 575 | 356,000 |
2017/10/25 | 565 | 583 | 565 | 572 | 547,000 |
2017/10/24 | 561 | 567 | 557 | 563 | 404,000 |
2017/10/23 | 559 | 570 | 559 | 569 | 260,000 |
2017/10/20 | 556 | 557 | 552 | 555 | 115,000 |
2017/10/19 | 562 | 563 | 554 | 556 | 125,000 |
2017/10/18 | 561 | 561 | 553 | 556 | 183,000 |
2017/10/17 | 569 | 569 | 558 | 559 | 123,000 |
2017/10/16 | 566 | 568 | 564 | 566 | 183,000 |
2017/10/13 | 566 | 567 | 560 | 563 | 147,000 |
2017/10/12 | 561 | 568 | 561 | 566 | 259,000 |
2017/10/11 | 557 | 560 | 554 | 556 | 198,000 |
2017/10/10 | 560 | 561 | 554 | 556 | 255,000 |
2017/10/06 | 568 | 569 | 555 | 559 | 280,000 |
2017/10/05 | 577 | 599 | 562 | 566 | 1,077,000 |
2017/10/04 | 566 | 566 | 554 | 560 | 317,000 |
2017/10/03 | 571 | 575 | 559 | 566 | 323,000 |
2017/10/02 | 569 | 578 | 560 | 571 | 518,000 |
2017/09/29 | 576 | 586 | 565 | 572 | 433,000 |
2017/09/28 | 553 | 572 | 553 | 566 | 398,000 |
2017/09/27 | 546 | 556 | 545 | 550 | 383,000 |
2017/09/26 | 544 | 546 | 537 | 545 | 208,000 |
2017/09/25 | 537 | 549 | 536 | 544 | 137,000 |
2017/09/22 | 543 | 546 | 539 | 540 | 130,000 |
2017/09/21 | 547 | 552 | 542 | 548 | 278,000 |
2017/09/20 | 547 | 548 | 539 | 544 | 286,000 |
2017/09/19 | 539 | 546 | 535 | 544 | 268,000 |
2017/09/15 | 515 | 532 | 515 | 532 | 269,000 |
2017/09/14 | 528 | 529 | 518 | 522 | 155,000 |
2017/09/13 | 530 | 532 | 522 | 526 | 143,000 |
2017/09/12 | 515 | 531 | 515 | 530 | 474,000 |
2017/09/11 | 502 | 518 | 502 | 515 | 302,000 |
2017/09/08 | 507 | 512 | 504 | 506 | 249,000 |
2017/09/07 | 503 | 510 | 501 | 503 | 240,000 |
2017/09/06 | 491 | 501 | 488 | 500 | 268,000 |
2017/09/05 | 510 | 512 | 497 | 501 | 263,000 |
2017/09/04 | 513 | 517 | 504 | 506 | 306,000 |
2017/09/01 | 524 | 524 | 516 | 520 | 252,000 |
2017/08/31 | 518 | 522 | 516 | 519 | 197,000 |
2017/08/30 | 520 | 528 | 513 | 514 | 577,000 |
2017/08/29 | 507 | 519 | 504 | 516 | 336,000 |
2017/08/28 | 519 | 520 | 514 | 517 | 168,000 |
2017/08/25 | 515 | 523 | 513 | 519 | 168,000 |
2017/08/24 | 527 | 527 | 516 | 517 | 223,000 |
2017/08/23 | 533 | 533 | 520 | 521 | 287,000 |
2017/08/22 | 521 | 524 | 517 | 523 | 272,000 |
2017/08/21 | 523 | 523 | 517 | 517 | 229,000 |
2017/08/18 | 530 | 530 | 517 | 517 | 437,000 |
2017/08/17 | 529 | 532 | 525 | 529 | 265,000 |
2017/08/16 | 527 | 530 | 521 | 523 | 424,000 |
2017/08/15 | 543 | 544 | 526 | 528 | 977,000 |
2017/08/14 | 565 | 566 | 538 | 549 | 913,000 |
2017/08/10 | 595 | 603 | 585 | 601 | 445,000 |
2017/08/09 | 613 | 613 | 590 | 590 | 413,000 |
2017/08/08 | 610 | 623 | 609 | 613 | 271,000 |
2017/08/07 | 600 | 608 | 596 | 602 | 126,000 |
2017/08/04 | 600 | 600 | 595 | 597 | 96,000 |
2017/08/03 | 607 | 607 | 594 | 598 | 183,000 |
2017/08/02 | 600 | 609 | 596 | 607 | 123,000 |
2017/08/01 | 603 | 603 | 590 | 593 | 186,000 |
2017/07/31 | 606 | 607 | 601 | 602 | 182,000 |
2017/07/28 | 612 | 614 | 604 | 606 | 196,000 |
2017/07/27 | 622 | 622 | 613 | 615 | 164,000 |
2017/07/26 | 622 | 629 | 615 | 621 | 219,000 |
2017/07/25 | 616 | 620 | 611 | 619 | 153,000 |
2017/07/24 | 614 | 618 | 607 | 616 | 232,000 |
2017/07/21 | 630 | 632 | 617 | 622 | 275,000 |
2017/07/20 | 637 | 642 | 628 | 632 | 229,000 |
2017/07/19 | 632 | 632 | 623 | 629 | 234,000 |
2017/07/18 | 642 | 642 | 629 | 636 | 158,000 |
2017/07/14 | 632 | 648 | 632 | 637 | 258,000 |
2017/07/13 | 636 | 636 | 624 | 632 | 205,000 |
2017/07/12 | 620 | 648 | 619 | 639 | 566,000 |
2017/07/11 | 600 | 622 | 597 | 622 | 455,000 |
2017/07/10 | 592 | 598 | 589 | 596 | 201,000 |
2017/07/07 | 586 | 590 | 583 | 585 | 203,000 |
2017/07/06 | 596 | 598 | 588 | 593 | 231,000 |
2017/07/05 | 584 | 589 | 581 | 587 | 170,000 |
2017/07/04 | 598 | 599 | 587 | 591 | 177,000 |
2017/07/03 | 587 | 595 | 587 | 593 | 140,000 |
2017/06/30 | 582 | 587 | 572 | 587 | 365,000 |
2017/06/29 | 592 | 592 | 584 | 587 | 176,000 |
2017/06/28 | 590 | 596 | 587 | 588 | 171,000 |
2017/06/27 | 592 | 595 | 588 | 591 | 233,000 |
2017/06/26 | 586 | 590 | 586 | 590 | 128,000 |
2017/06/23 | 590 | 594 | 581 | 583 | 161,000 |
2017/06/22 | 592 | 592 | 584 | 587 | 138,000 |
2017/06/21 | 582 | 594 | 578 | 586 | 315,000 |
2017/06/20 | 600 | 600 | 583 | 584 | 349,000 |
2017/06/19 | 589 | 599 | 588 | 594 | 152,000 |
2017/06/16 | 581 | 597 | 580 | 597 | 587,000 |
2017/06/15 | 584 | 586 | 574 | 581 | 273,000 |
2017/06/14 | 600 | 602 | 587 | 589 | 319,000 |
2017/06/13 | 598 | 602 | 593 | 595 | 211,000 |
2017/06/12 | 602 | 602 | 590 | 594 | 229,000 |
2017/06/09 | 585 | 606 | 585 | 604 | 572,000 |
2017/06/08 | 588 | 594 | 583 | 584 | 329,000 |
2017/06/07 | 590 | 590 | 575 | 588 | 266,000 |
2017/06/06 | 597 | 599 | 590 | 592 | 399,000 |
2017/06/05 | 589 | 598 | 583 | 597 | 334,000 |
2017/06/02 | 579 | 595 | 579 | 593 | 551,000 |
2017/06/01 | 560 | 578 | 560 | 576 | 381,000 |
2017/05/31 | 562 | 562 | 550 | 554 | 199,000 |
2017/05/30 | 557 | 561 | 546 | 557 | 335,000 |
2017/05/29 | 546 | 556 | 544 | 551 | 230,000 |
2017/05/26 | 553 | 554 | 540 | 540 | 261,000 |
2017/05/25 | 559 | 559 | 551 | 553 | 169,000 |
2017/05/24 | 558 | 560 | 552 | 556 | 223,000 |
2017/05/23 | 554 | 558 | 548 | 554 | 322,000 |
2017/05/22 | 552 | 552 | 541 | 544 | 318,000 |
2017/05/19 | 549 | 553 | 540 | 547 | 259,000 |
2017/05/18 | 550 | 556 | 545 | 549 | 395,000 |
2017/05/17 | 575 | 577 | 560 | 563 | 340,000 |
2017/05/16 | 577 | 578 | 570 | 575 | 335,000 |
2017/05/15 | 579 | 590 | 559 | 577 | 840,000 |
2017/05/12 | 563 | 570 | 558 | 569 | 200,000 |
2017/05/11 | 583 | 583 | 571 | 573 | 214,000 |
2017/05/10 | 584 | 584 | 577 | 581 | 212,000 |
2017/05/09 | 586 | 586 | 574 | 577 | 272,000 |
2017/05/08 | 574 | 587 | 570 | 584 | 443,000 |
2017/05/02 | 562 | 564 | 555 | 561 | 216,000 |
2017/05/01 | 548 | 556 | 548 | 554 | 185,000 |
2017/04/28 | 555 | 559 | 547 | 548 | 196,000 |
2017/04/27 | 536 | 560 | 535 | 555 | 609,000 |
2017/04/26 | 541 | 545 | 536 | 537 | 539,000 |
2017/04/25 | 515 | 539 | 511 | 537 | 542,000 |
2017/04/24 | 515 | 524 | 509 | 513 | 542,000 |
2017/04/21 | 512 | 520 | 508 | 517 | 257,000 |
2017/04/20 | 510 | 514 | 506 | 506 | 168,000 |
2017/04/19 | 505 | 517 | 503 | 510 | 211,000 |
2017/04/18 | 518 | 518 | 505 | 511 | 275,000 |
2017/04/17 | 507 | 507 | 490 | 506 | 411,000 |
2017/04/14 | 510 | 510 | 499 | 502 | 381,000 |
2017/04/13 | 497 | 508 | 494 | 508 | 304,000 |
2017/04/12 | 517 | 522 | 502 | 505 | 512,000 |
2017/04/11 | 524 | 534 | 523 | 528 | 247,000 |
2017/04/10 | 537 | 542 | 530 | 531 | 236,000 |
2017/04/07 | 540 | 544 | 524 | 530 | 560,000 |
2017/04/06 | 555 | 555 | 537 | 538 | 269,000 |
2017/04/05 | 557 | 564 | 547 | 556 | 344,000 |
2017/04/04 | 573 | 573 | 554 | 557 | 461,000 |
2017/04/03 | 585 | 586 | 572 | 573 | 328,000 |
2017/03/31 | 605 | 610 | 592 | 592 | 409,000 |
2017/03/30 | 590 | 608 | 587 | 598 | 706,000 |
2017/03/29 | 583 | 591 | 570 | 591 | 757,000 |
2017/03/28 | 550 | 578 | 550 | 578 | 797,000 |
2017/03/27 | 553 | 553 | 542 | 544 | 282,000 |
2017/03/24 | 552 | 563 | 552 | 560 | 219,000 |
2017/03/23 | 559 | 566 | 549 | 555 | 314,000 |
2017/03/22 | 570 | 580 | 566 | 567 | 450,000 |
2017/03/21 | 581 | 587 | 578 | 585 | 213,000 |
2017/03/17 | 580 | 589 | 579 | 589 | 296,000 |
2017/03/16 | 570 | 591 | 567 | 588 | 548,000 |
2017/03/15 | 580 | 580 | 571 | 576 | 210,000 |
2017/03/14 | 582 | 591 | 579 | 581 | 306,000 |
2017/03/13 | 577 | 584 | 573 | 582 | 295,000 |
2017/03/10 | 571 | 579 | 570 | 574 | 390,000 |
2017/03/09 | 559 | 578 | 558 | 576 | 702,000 |
2017/03/08 | 557 | 573 | 554 | 557 | 554,000 |
2017/03/07 | 553 | 556 | 549 | 550 | 253,000 |
2017/03/06 | 557 | 558 | 550 | 553 | 363,000 |
2017/03/03 | 559 | 567 | 555 | 558 | 673,000 |
2017/03/02 | 545 | 574 | 542 | 562 | 1,007,000 |
2017/03/01 | 523 | 540 | 521 | 537 | 563,000 |
2017/02/28 | 517 | 538 | 515 | 528 | 720,000 |
2017/02/27 | 519 | 523 | 510 | 517 | 525,000 |
2017/02/24 | 521 | 529 | 517 | 521 | 427,000 |
2017/02/23 | 531 | 531 | 521 | 527 | 349,000 |
2017/02/22 | 543 | 543 | 531 | 533 | 248,000 |
2017/02/21 | 536 | 541 | 535 | 539 | 152,000 |
2017/02/20 | 532 | 539 | 527 | 537 | 264,000 |
2017/02/17 | 548 | 549 | 530 | 533 | 585,000 |
2017/02/16 | 558 | 558 | 544 | 549 | 478,000 |
2017/02/15 | 556 | 559 | 549 | 558 | 323,000 |
2017/02/14 | 569 | 570 | 541 | 546 | 664,000 |
2017/02/13 | 570 | 579 | 561 | 565 | 540,000 |
2017/02/10 | 559 | 573 | 559 | 572 | 382,000 |
2017/02/09 | 554 | 555 | 544 | 550 | 325,000 |
2017/02/08 | 555 | 559 | 552 | 554 | 247,000 |
2017/02/07 | 555 | 561 | 552 | 556 | 263,000 |
2017/02/06 | 566 | 566 | 556 | 562 | 232,000 |
2017/02/03 | 569 | 572 | 561 | 564 | 351,000 |
2017/02/02 | 585 | 586 | 563 | 565 | 290,000 |
2017/02/01 | 568 | 585 | 562 | 580 | 577,000 |
2017/01/31 | 572 | 576 | 567 | 568 | 370,000 |
2017/01/30 | 573 | 585 | 572 | 583 | 358,000 |
2017/01/27 | 581 | 581 | 571 | 575 | 531,000 |
2017/01/26 | 600 | 605 | 576 | 579 | 794,000 |
2017/01/25 | 586 | 591 | 581 | 587 | 576,000 |
2017/01/24 | 574 | 584 | 570 | 576 | 562,000 |
2017/01/23 | 573 | 587 | 573 | 575 | 752,000 |
2017/01/20 | 578 | 585 | 573 | 582 | 640,000 |
2017/01/19 | 553 | 579 | 552 | 578 | 1,005,000 |
2017/01/18 | 525 | 550 | 523 | 545 | 750,000 |
2017/01/17 | 536 | 545 | 523 | 533 | 728,000 |
2017/01/16 | 553 | 555 | 532 | 535 | 486,000 |
2017/01/13 | 516 | 562 | 516 | 560 | 1,088,000 |
2017/01/12 | 525 | 530 | 517 | 523 | 488,000 |
2017/01/11 | 537 | 544 | 531 | 532 | 399,000 |
2017/01/10 | 526 | 544 | 524 | 541 | 877,000 |
2017/01/06 | 507 | 527 | 504 | 522 | 621,000 |
2017/01/05 | 517 | 518 | 506 | 511 | 402,000 |
2017/01/04 | 520 | 520 | 510 | 519 | 587,000 |