日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 865 895 864 895 52,000
1986/12/26 880 880 866 866 20,000
1986/12/25 880 880 865 875 35,000
1986/12/24 875 887 875 877 30,000
1986/12/23 888 895 870 895 55,000
1986/12/22 900 900 888 888 52,000
1986/12/19 894 900 884 895 111,000
1986/12/18 889 890 884 884 111,000
1986/12/17 894 895 880 880 84,000
1986/12/16 880 895 880 890 21,000
1986/12/15 880 880 865 865 38,000
1986/12/12 892 900 880 900 69,000
1986/12/11 901 905 888 891 72,000
1986/12/10 920 920 900 900 142,000
1986/12/09 920 920 910 911 20,000
1986/12/08 900 910 900 910 53,000
1986/12/06 902 906 900 900 28,000
1986/12/05 910 920 888 888 77,000
1986/12/04 911 915 908 908 68,000
1986/12/03 910 930 910 930 37,000
1986/12/02 910 915 902 915 51,000
1986/12/01 920 945 910 915 53,000
1986/11/29 944 945 910 930 27,000
1986/11/28 940 945 935 945 31,000
1986/11/27 935 945 935 935 279,000
1986/11/26 933 940 930 935 85,000
1986/11/25 916 950 916 935 23,000
1986/11/22 930 930 910 910 26,000
1986/11/21 906 935 905 935 31,000
1986/11/20 911 912 900 901 17,000
1986/11/19 919 919 910 911 12,000
1986/11/18 910 920 903 919 45,000
1986/11/17 910 912 910 912 8,000
1986/11/14 925 925 895 910 24,000
1986/11/13 926 930 920 925 16,000
1986/11/12 933 933 925 926 15,000
1986/11/11 940 940 928 931 8,000
1986/11/10 950 955 935 935 13,000
1986/11/07 925 945 925 930 31,000
1986/11/06 952 960 930 930 50,000
1986/11/05 980 980 950 950 16,000
1986/11/04 998 999 980 980 56,000
1986/11/01 936 978 936 978 22,000
1986/10/31 925 950 925 936 24,000
1986/10/30 950 950 924 925 50,000
1986/10/29 974 974 951 951 26,000
1986/10/28 969 979 969 979 24,000
1986/10/27 980 989 975 979 45,000
1986/10/25 967 1,000 965 995 208,000
1986/10/24 989 990 960 960 242,000
1986/10/23 890 959 885 955 118,000
1986/10/22 885 901 880 885 40,000
1986/10/21 900 900 870 870 33,000
1986/10/20 900 900 900 900 14,000
1986/10/17 910 910 900 900 47,000
1986/10/16 900 900 885 890 26,000
1986/10/15 910 915 900 900 36,000
1986/10/14 870 910 870 910 37,000
1986/10/13 915 915 900 900 18,000
1986/10/09 880 915 880 915 123,000
1986/10/08 895 895 880 890 65,000
1986/10/07 850 885 850 885 63,000
1986/10/06 851 865 850 856 29,000
1986/10/04 820 830 820 830 30,000
1986/10/03 760 805 760 805 64,000
1986/10/02 791 796 760 760 52,000
1986/10/01 825 825 810 810 51,000
1986/09/30 850 851 840 842 40,000
1986/09/29 892 892 865 865 61,000
1986/09/27 891 892 891 892 14,000
1986/09/26 906 906 891 891 403,000
1986/09/25 905 921 905 912 30,000
1986/09/24 901 912 900 907 98,000
1986/09/22 900 910 900 900 19,000
1986/09/19 922 923 913 919 49,000
1986/09/18 910 935 909 919 87,000
1986/09/17 896 910 890 909 47,000
1986/09/16 928 928 885 885 69,000
1986/09/12 920 920 890 919 133,000
1986/09/11 940 940 932 932 45,000
1986/09/10 930 948 930 935 181,000
1986/09/09 910 923 910 912 188,000
1986/09/08 928 928 900 905 173,000
1986/09/06 935 940 918 918 134,000
1986/09/05 940 945 937 937 73,000
1986/09/04 932 939 930 936 75,000
1986/09/03 930 930 925 930 55,000
1986/09/02 930 930 930 930 40,000
1986/09/01 940 940 930 930 60,000
1986/08/30 950 956 948 953 34,000
1986/08/29 940 956 940 956 27,000
1986/08/28 960 965 940 940 71,000
1986/08/27 961 978 960 966 56,000
1986/08/26 988 988 960 960 101,000
1986/08/25 975 1,000 970 988 66,000
1986/08/23 960 980 960 975 63,000
1986/08/22 920 960 920 940 106,000
1986/08/21 941 945 920 930 156,000
1986/08/20 950 950 940 940 51,000
1986/08/19 950 950 930 950 73,000
1986/08/18 981 990 950 950 32,000
1986/08/14 1,000 1,000 980 980 36,000
1986/08/13 1,030 1,030 1,010 1,010 5,000
1986/08/12 1,040 1,040 1,010 1,030 40,000
1986/08/11 1,050 1,050 1,030 1,050 13,000
1986/08/08 1,030 1,050 995 1,050 103,000
1986/08/07 989 1,010 985 995 112,000
1986/08/06 991 992 979 979 50,000
1986/08/05 975 995 970 979 38,000
1986/08/04 975 975 970 970 27,000
1986/08/02 955 975 955 975 108,000
1986/08/01 945 950 919 945 56,000
1986/07/31 980 980 930 940 97,000
1986/07/30 1,000 1,000 980 980 37,000
1986/07/29 1,000 1,000 980 981 110,000
1986/07/28 1,030 1,030 1,010 1,020 33,000
1986/07/26 1,000 1,050 1,000 1,040 51,000
1986/07/25 1,000 1,000 990 1,000 69,000
1986/07/24 1,000 1,010 990 990 133,000
1986/07/23 1,020 1,020 995 1,000 42,000
1986/07/22 1,040 1,040 1,020 1,030 26,000
1986/07/21 990 1,020 960 1,020 100,000
1986/07/19 1,010 1,030 1,000 1,000 39,000
1986/07/18 1,050 1,050 1,000 1,000 79,000
1986/07/17 1,070 1,070 1,050 1,050 160,000
1986/07/16 1,100 1,100 1,080 1,090 41,000
1986/07/15 1,090 1,090 1,050 1,080 92,000
1986/07/14 1,070 1,100 1,070 1,100 72,000
1986/07/11 1,060 1,090 1,050 1,050 142,000
1986/07/10 1,100 1,100 1,080 1,080 55,000
1986/07/09 1,130 1,150 1,100 1,100 68,000
1986/07/08 1,130 1,150 1,120 1,120 22,000
1986/07/07 1,140 1,170 1,110 1,110 78,000
1986/07/05 1,130 1,140 1,130 1,140 26,000
1986/07/04 1,150 1,160 1,130 1,140 63,000
1986/07/03 1,170 1,180 1,160 1,160 28,000
1986/07/02 1,180 1,200 1,180 1,200 13,000
1986/07/01 1,190 1,190 1,180 1,190 7,000
1986/06/30 1,200 1,200 1,190 1,200 9,000
1986/06/28 1,180 1,200 1,170 1,180 9,000
1986/06/27 1,190 1,190 1,170 1,180 53,000
1986/06/26 1,190 1,200 1,180 1,180 23,000
1986/06/25 1,200 1,200 1,190 1,190 10,000
1986/06/24 1,180 1,200 1,180 1,180 30,000
1986/06/23 1,170 1,200 1,170 1,180 55,000
1986/06/21 1,180 1,200 1,180 1,180 137,000
1986/06/20 1,180 1,200 1,180 1,200 45,000
1986/06/19 1,210 1,210 1,170 1,170 68,000
1986/06/18 1,210 1,220 1,210 1,210 19,000
1986/06/17 1,210 1,210 1,200 1,210 116,000
1986/06/16 1,210 1,250 1,210 1,230 54,000
1986/06/13 1,210 1,250 1,210 1,250 76,000
1986/06/12 1,230 1,250 1,230 1,230 107,000
1986/06/11 1,250 1,260 1,250 1,250 57,000
1986/06/10 1,280 1,280 1,250 1,270 106,000
1986/06/09 1,280 1,300 1,280 1,290 11,000
1986/06/07 1,280 1,300 1,280 1,300 121,000
1986/06/06 1,300 1,300 1,270 1,280 43,000
1986/06/05 1,270 1,300 1,250 1,300 151,000
1986/06/04 1,330 1,330 1,250 1,250 315,000
1986/06/03 1,320 1,330 1,280 1,330 98,000
1986/06/02 1,290 1,300 1,280 1,300 32,000
1986/05/31 1,290 1,300 1,280 1,290 24,000
1986/05/30 1,240 1,300 1,230 1,300 115,000
1986/05/29 1,270 1,270 1,240 1,250 207,000
1986/05/28 1,250 1,260 1,230 1,250 116,000
1986/05/27 1,240 1,260 1,230 1,230 84,000
1986/05/26 1,290 1,290 1,250 1,280 95,000
1986/05/24 1,260 1,320 1,260 1,280 34,000
1986/05/23 1,300 1,300 1,280 1,280 20,000
1986/05/22 1,300 1,340 1,280 1,340 41,000
1986/05/21 1,300 1,310 1,290 1,300 78,000
1986/05/20 1,300 1,300 1,290 1,290 35,000
1986/05/19 1,340 1,340 1,310 1,310 18,000
1986/05/17 1,310 1,350 1,310 1,340 9,000
1986/05/16 1,300 1,300 1,300 1,300 40,000
1986/05/15 1,310 1,320 1,300 1,310 127,000
1986/05/14 1,330 1,370 1,280 1,330 55,000
1986/05/13 1,300 1,350 1,300 1,350 41,000
1986/05/12 1,330 1,330 1,300 1,300 14,000
1986/05/09 1,310 1,350 1,310 1,350 87,000
1986/05/08 1,310 1,320 1,310 1,310 67,000
1986/05/07 1,310 1,350 1,310 1,340 79,000
1986/05/06 1,350 1,370 1,300 1,300 50,000
1986/05/02 1,360 1,400 1,360 1,390 108,000
1986/05/01 1,410 1,410 1,380 1,380 95,000
1986/04/30 1,350 1,430 1,330 1,430 381,000
1986/04/28 1,360 1,370 1,340 1,360 43,000
1986/04/26 1,340 1,370 1,340 1,370 161,000
1986/04/25 1,290 1,320 1,290 1,300 71,000
1986/04/24 1,290 1,300 1,280 1,300 35,000
1986/04/23 1,300 1,300 1,280 1,300 46,000
1986/04/22 1,350 1,350 1,320 1,330 52,000
1986/04/21 1,350 1,370 1,330 1,340 87,000
1986/04/19 1,260 1,370 1,250 1,370 81,000
1986/04/18 1,270 1,280 1,260 1,270 115,000
1986/04/17 1,290 1,290 1,270 1,270 158,000
1986/04/16 1,290 1,300 1,280 1,280 126,000
1986/04/15 1,280 1,300 1,280 1,280 125,000
1986/04/14 1,310 1,320 1,280 1,280 76,000
1986/04/11 1,320 1,320 1,260 1,300 97,000
1986/04/10 1,320 1,320 1,280 1,300 168,000
1986/04/09 1,330 1,340 1,300 1,320 50,000
1986/04/08 1,300 1,320 1,300 1,310 52,000
1986/04/07 1,340 1,340 1,300 1,320 15,000
1986/04/05 1,350 1,350 1,320 1,350 27,000
1986/04/04 1,320 1,350 1,300 1,350 161,000
1986/04/03 1,290 1,300 1,250 1,300 76,000
1986/04/02 1,260 1,380 1,260 1,270 74,000
1986/04/01 1,280 1,280 1,250 1,250 29,000
1986/03/31 1,350 1,350 1,310 1,310 22,000
1986/03/29 1,270 1,350 1,260 1,350 42,000
1986/03/28 1,340 1,340 1,260 1,300 72,000
1986/03/27 1,210 1,300 1,210 1,300 108,000
1986/03/26 1,210 1,240 1,190 1,200 357,000
1986/03/25 1,210 1,250 1,190 1,190 98,000
1986/03/24 1,220 1,230 1,190 1,190 81,000
1986/03/22 1,180 1,250 1,180 1,240 48,000
1986/03/20 1,170 1,250 1,170 1,250 107,000
1986/03/19 1,160 1,180 1,150 1,150 47,000
1986/03/18 1,220 1,220 1,170 1,180 55,000
1986/03/17 1,250 1,250 1,210 1,230 51,000
1986/03/15 1,230 1,250 1,230 1,250 13,000
1986/03/14 1,250 1,260 1,230 1,230 126,000
1986/03/13 1,280 1,280 1,270 1,270 32,000
1986/03/12 1,280 1,300 1,260 1,280 32,000
1986/03/11 1,270 1,300 1,270 1,300 35,000
1986/03/10 1,280 1,290 1,260 1,290 49,000
1986/03/07 1,310 1,320 1,300 1,310 77,000
1986/03/06 1,330 1,340 1,310 1,320 78,000
1986/03/05 1,300 1,330 1,300 1,330 213,000
1986/03/04 1,250 1,280 1,250 1,280 122,000
1986/03/03 1,240 1,240 1,230 1,230 50,000
1986/03/01 1,230 1,250 1,200 1,220 863,000
1986/02/28 1,220 1,250 1,220 1,240 58,000
1986/02/27 1,290 1,290 1,250 1,280 72,000
1986/02/26 1,330 1,330 1,280 1,280 96,000
1986/02/25 1,360 1,360 1,300 1,310 245,000
1986/02/24 1,360 1,360 1,330 1,360 26,000
1986/02/22 1,340 1,360 1,330 1,360 47,000
1986/02/21 1,300 1,340 1,300 1,340 29,000
1986/02/20 1,310 1,320 1,280 1,320 65,000
1986/02/19 1,360 1,360 1,310 1,340 177,000
1986/02/18 1,380 1,390 1,350 1,360 655,000
1986/02/17 1,380 1,380 1,380 1,380 18,000
1986/02/15 1,370 1,400 1,350 1,400 64,000
1986/02/14 1,380 1,380 1,350 1,370 72,000
1986/02/13 1,380 1,400 1,370 1,390 58,000
1986/02/12 1,400 1,400 1,350 1,370 131,000
1986/02/10 1,410 1,420 1,400 1,410 96,000
1986/02/07 1,410 1,420 1,400 1,410 66,000
1986/02/06 1,420 1,420 1,400 1,420 50,000
1986/02/05 1,430 1,430 1,410 1,420 72,000
1986/02/04 1,420 1,430 1,420 1,420 12,000
1986/02/03 1,410 1,450 1,400 1,450 36,000
1986/02/01 1,430 1,450 1,400 1,450 35,000
1986/01/31 1,440 1,440 1,420 1,420 10,000
1986/01/30 1,430 1,450 1,410 1,450 36,000
1986/01/29 1,480 1,480 1,430 1,430 108,000
1986/01/28 1,460 1,480 1,460 1,480 71,000
1986/01/27 1,430 1,470 1,430 1,450 57,000
1986/01/25 1,470 1,470 1,450 1,450 56,000
1986/01/24 1,430 1,480 1,420 1,450 132,000
1986/01/23 1,440 1,460 1,430 1,440 114,000
1986/01/22 1,390 1,450 1,390 1,450 64,000
1986/01/21 1,430 1,430 1,390 1,390 61,000
1986/01/20 1,460 1,460 1,410 1,410 36,000
1986/01/18 1,440 1,460 1,430 1,450 48,000
1986/01/17 1,450 1,450 1,400 1,420 55,000
1986/01/16 1,420 1,480 1,410 1,470 99,000
1986/01/14 1,380 1,440 1,380 1,410 98,000
1986/01/13 1,410 1,410 1,380 1,380 42,000
1986/01/10 1,430 1,430 1,400 1,420 79,000
1986/01/09 1,420 1,430 1,390 1,430 104,000
1986/01/08 1,400 1,460 1,400 1,460 113,000
1986/01/07 1,420 1,420 1,390 1,400 52,000
1986/01/06 1,470 1,470 1,430 1,430 23,000
1986/01/04 1,470 1,490 1,460 1,460 49,000

このページの先頭へ