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 |
---|---|---|---|---|---|
1993/12/30 | 501 | 508 | 500 | 508 | 97,000 |
1993/12/29 | 500 | 510 | 500 | 508 | 35,000 |
1993/12/28 | 511 | 511 | 510 | 510 | 18,000 |
1993/12/27 | 525 | 526 | 510 | 510 | 61,000 |
1993/12/24 | 535 | 535 | 515 | 520 | 72,000 |
1993/12/22 | 530 | 539 | 530 | 535 | 58,000 |
1993/12/21 | 520 | 520 | 511 | 520 | 59,000 |
1993/12/20 | 550 | 550 | 525 | 530 | 72,000 |
1993/12/17 | 555 | 560 | 545 | 556 | 105,000 |
1993/12/16 | 546 | 560 | 545 | 545 | 94,000 |
1993/12/15 | 520 | 530 | 520 | 530 | 81,000 |
1993/12/14 | 527 | 534 | 526 | 532 | 27,000 |
1993/12/13 | 510 | 534 | 510 | 524 | 47,000 |
1993/12/10 | 485 | 517 | 485 | 501 | 97,000 |
1993/12/09 | 482 | 490 | 481 | 485 | 85,000 |
1993/12/08 | 483 | 483 | 465 | 470 | 33,000 |
1993/12/07 | 481 | 486 | 480 | 480 | 50,000 |
1993/12/06 | 491 | 491 | 481 | 482 | 49,000 |
1993/12/03 | 495 | 505 | 482 | 482 | 78,000 |
1993/12/02 | 515 | 534 | 505 | 505 | 166,000 |
1993/12/01 | 476 | 510 | 476 | 505 | 45,000 |
1993/11/30 | 463 | 476 | 453 | 476 | 86,000 |
1993/11/29 | 458 | 468 | 458 | 468 | 56,000 |
1993/11/26 | 491 | 495 | 480 | 483 | 129,000 |
1993/11/25 | 482 | 498 | 482 | 490 | 26,000 |
1993/11/24 | 505 | 510 | 482 | 482 | 85,000 |
1993/11/22 | 522 | 522 | 505 | 505 | 49,000 |
1993/11/19 | 521 | 525 | 520 | 522 | 53,000 |
1993/11/18 | 511 | 524 | 511 | 521 | 151,000 |
1993/11/17 | 535 | 535 | 511 | 512 | 98,000 |
1993/11/16 | 523 | 535 | 520 | 532 | 59,000 |
1993/11/15 | 536 | 538 | 532 | 533 | 44,000 |
1993/11/12 | 543 | 547 | 531 | 531 | 113,000 |
1993/11/11 | 512 | 530 | 512 | 523 | 97,000 |
1993/11/10 | 525 | 525 | 505 | 511 | 154,000 |
1993/11/09 | 542 | 547 | 525 | 525 | 150,000 |
1993/11/08 | 540 | 544 | 537 | 539 | 131,000 |
1993/11/05 | 548 | 556 | 515 | 539 | 255,000 |
1993/11/04 | 587 | 587 | 550 | 550 | 92,000 |
1993/11/02 | 587 | 603 | 587 | 587 | 80,000 |
1993/11/01 | 610 | 616 | 600 | 605 | 85,000 |
1993/10/29 | 585 | 600 | 582 | 590 | 112,000 |
1993/10/28 | 601 | 606 | 580 | 580 | 141,000 |
1993/10/27 | 631 | 640 | 601 | 617 | 61,000 |
1993/10/26 | 640 | 649 | 630 | 631 | 77,000 |
1993/10/25 | 630 | 650 | 621 | 650 | 272,000 |
1993/10/22 | 629 | 630 | 620 | 620 | 110,000 |
1993/10/21 | 640 | 640 | 634 | 635 | 35,000 |
1993/10/20 | 649 | 649 | 637 | 637 | 51,000 |
1993/10/19 | 650 | 654 | 645 | 645 | 108,000 |
1993/10/18 | 675 | 675 | 630 | 650 | 668,000 |
1993/10/15 | 661 | 680 | 660 | 680 | 76,000 |
1993/10/14 | 660 | 660 | 651 | 660 | 13,000 |
1993/10/13 | 651 | 670 | 650 | 670 | 85,000 |
1993/10/12 | 675 | 675 | 641 | 641 | 62,000 |
1993/10/08 | 672 | 672 | 660 | 670 | 38,000 |
1993/10/07 | 675 | 675 | 660 | 662 | 55,000 |
1993/10/06 | 672 | 675 | 662 | 675 | 24,000 |
1993/10/05 | 680 | 680 | 672 | 672 | 38,000 |
1993/10/04 | 682 | 689 | 681 | 682 | 4,000 |
1993/10/01 | 683 | 685 | 670 | 681 | 57,000 |
1993/09/30 | 671 | 683 | 666 | 683 | 42,000 |
1993/09/29 | 672 | 675 | 672 | 672 | 40,000 |
1993/09/28 | 682 | 686 | 678 | 678 | 28,000 |
1993/09/27 | 685 | 685 | 681 | 681 | 19,000 |
1993/09/24 | 693 | 696 | 693 | 695 | 52,000 |
1993/09/22 | 700 | 700 | 690 | 695 | 36,000 |
1993/09/21 | 710 | 710 | 700 | 704 | 18,000 |
1993/09/20 | 701 | 705 | 701 | 704 | 30,000 |
1993/09/17 | 720 | 720 | 708 | 708 | 96,000 |
1993/09/16 | 721 | 721 | 711 | 711 | 31,000 |
1993/09/14 | 739 | 739 | 720 | 720 | 150,000 |
1993/09/13 | 724 | 739 | 723 | 738 | 154,000 |
1993/09/10 | 720 | 725 | 713 | 725 | 41,000 |
1993/09/09 | 709 | 720 | 709 | 719 | 31,000 |
1993/09/08 | 700 | 720 | 700 | 715 | 330,000 |
1993/09/07 | 705 | 709 | 705 | 705 | 31,000 |
1993/09/06 | 710 | 720 | 708 | 710 | 233,000 |
1993/09/03 | 710 | 715 | 710 | 710 | 28,000 |
1993/09/02 | 715 | 715 | 707 | 714 | 47,000 |
1993/09/01 | 714 | 718 | 707 | 718 | 22,000 |
1993/08/31 | 710 | 717 | 705 | 717 | 36,000 |
1993/08/30 | 710 | 716 | 705 | 710 | 27,000 |
1993/08/27 | 705 | 711 | 700 | 711 | 44,000 |
1993/08/26 | 705 | 710 | 705 | 705 | 25,000 |
1993/08/25 | 705 | 705 | 700 | 700 | 42,000 |
1993/08/24 | 700 | 708 | 700 | 705 | 20,000 |
1993/08/23 | 700 | 708 | 700 | 700 | 16,000 |
1993/08/20 | 716 | 716 | 701 | 701 | 23,000 |
1993/08/19 | 710 | 710 | 703 | 706 | 36,000 |
1993/08/18 | 729 | 729 | 700 | 700 | 28,000 |
1993/08/17 | 730 | 735 | 726 | 729 | 46,000 |
1993/08/16 | 730 | 730 | 721 | 730 | 25,000 |
1993/08/13 | 740 | 747 | 730 | 730 | 196,000 |
1993/08/12 | 741 | 748 | 731 | 735 | 247,000 |
1993/08/11 | 711 | 738 | 711 | 738 | 89,000 |
1993/08/10 | 709 | 710 | 705 | 708 | 76,000 |
1993/08/09 | 709 | 710 | 700 | 709 | 38,000 |
1993/08/06 | 709 | 709 | 700 | 700 | 15,000 |
1993/08/05 | 710 | 710 | 695 | 700 | 16,000 |
1993/08/04 | 700 | 710 | 697 | 710 | 19,000 |
1993/08/03 | 709 | 713 | 695 | 695 | 13,000 |
1993/08/02 | 709 | 709 | 700 | 700 | 20,000 |
1993/07/30 | 705 | 710 | 695 | 695 | 69,000 |
1993/07/29 | 700 | 705 | 685 | 705 | 75,000 |
1993/07/28 | 695 | 699 | 685 | 690 | 17,000 |
1993/07/27 | 699 | 699 | 685 | 685 | 10,000 |
1993/07/26 | 690 | 699 | 690 | 699 | 22,000 |
1993/07/23 | 690 | 690 | 680 | 680 | 29,000 |
1993/07/22 | 690 | 699 | 689 | 690 | 20,000 |
1993/07/21 | 680 | 690 | 680 | 690 | 13,000 |
1993/07/20 | 707 | 707 | 690 | 690 | 73,000 |
1993/07/19 | 701 | 701 | 686 | 697 | 18,000 |
1993/07/16 | 699 | 702 | 691 | 702 | 79,000 |
1993/07/15 | 680 | 695 | 680 | 691 | 65,000 |
1993/07/14 | 690 | 690 | 680 | 680 | 36,000 |
1993/07/13 | 670 | 690 | 670 | 689 | 67,000 |
1993/07/12 | 680 | 680 | 667 | 667 | 25,000 |
1993/07/09 | 676 | 680 | 666 | 666 | 39,000 |
1993/07/08 | 676 | 676 | 676 | 676 | 1,000 |
1993/07/07 | 685 | 685 | 675 | 675 | 30,000 |
1993/07/06 | 674 | 679 | 671 | 675 | 34,000 |
1993/07/05 | 670 | 681 | 670 | 680 | 21,000 |
1993/07/02 | 690 | 690 | 670 | 670 | 12,000 |
1993/07/01 | 683 | 690 | 680 | 690 | 26,000 |
1993/06/30 | 680 | 680 | 675 | 680 | 50,000 |
1993/06/29 | 680 | 681 | 680 | 680 | 15,000 |
1993/06/28 | 685 | 694 | 680 | 680 | 53,000 |
1993/06/25 | 674 | 680 | 670 | 675 | 65,000 |
1993/06/24 | 654 | 674 | 654 | 674 | 23,000 |
1993/06/23 | 651 | 658 | 650 | 653 | 30,000 |
1993/06/22 | 628 | 660 | 628 | 655 | 93,000 |
1993/06/21 | 670 | 678 | 638 | 638 | 85,000 |
1993/06/18 | 685 | 685 | 678 | 678 | 99,000 |
1993/06/17 | 686 | 690 | 680 | 685 | 56,000 |
1993/06/16 | 695 | 695 | 669 | 685 | 188,000 |
1993/06/15 | 730 | 731 | 690 | 711 | 157,000 |
1993/06/14 | 768 | 768 | 750 | 753 | 44,000 |
1993/06/11 | 775 | 780 | 766 | 770 | 157,000 |
1993/06/10 | 755 | 768 | 755 | 765 | 134,000 |
1993/06/08 | 761 | 768 | 751 | 756 | 39,000 |
1993/06/07 | 791 | 792 | 764 | 768 | 121,000 |
1993/06/04 | 790 | 790 | 780 | 783 | 308,000 |
1993/06/03 | 770 | 787 | 767 | 780 | 842,000 |
1993/06/02 | 745 | 769 | 736 | 769 | 258,000 |
1993/06/01 | 741 | 747 | 735 | 735 | 70,000 |
1993/05/31 | 745 | 748 | 740 | 748 | 52,000 |
1993/05/28 | 750 | 755 | 734 | 735 | 66,000 |
1993/05/27 | 767 | 767 | 747 | 750 | 148,000 |
1993/05/26 | 750 | 758 | 747 | 757 | 229,000 |
1993/05/25 | 730 | 750 | 730 | 746 | 139,000 |
1993/05/24 | 749 | 749 | 728 | 729 | 90,000 |
1993/05/21 | 740 | 749 | 728 | 749 | 94,000 |
1993/05/20 | 743 | 743 | 724 | 740 | 87,000 |
1993/05/19 | 740 | 748 | 735 | 740 | 97,000 |
1993/05/18 | 752 | 752 | 725 | 732 | 197,000 |
1993/05/17 | 770 | 770 | 730 | 757 | 280,000 |
1993/05/14 | 758 | 775 | 755 | 768 | 1,058,000 |
1993/05/13 | 709 | 750 | 705 | 740 | 588,000 |
1993/05/12 | 716 | 719 | 705 | 719 | 144,000 |
1993/05/11 | 725 | 727 | 715 | 720 | 301,000 |
1993/05/10 | 715 | 720 | 700 | 715 | 384,000 |
1993/05/07 | 725 | 730 | 720 | 721 | 332,000 |
1993/05/06 | 733 | 735 | 723 | 729 | 370,000 |
1993/04/30 | 708 | 738 | 708 | 723 | 778,000 |
1993/04/28 | 708 | 718 | 693 | 698 | 1,039,000 |
1993/04/27 | 685 | 698 | 681 | 698 | 1,396,000 |
1993/04/26 | 669 | 680 | 660 | 675 | 487,000 |
1993/04/23 | 620 | 625 | 610 | 619 | 49,000 |
1993/04/22 | 647 | 650 | 625 | 625 | 61,000 |
1993/04/21 | 650 | 650 | 635 | 637 | 97,000 |
1993/04/20 | 652 | 652 | 633 | 640 | 43,000 |
1993/04/19 | 666 | 666 | 631 | 642 | 89,000 |
1993/04/16 | 691 | 695 | 650 | 656 | 451,000 |
1993/04/15 | 665 | 687 | 656 | 687 | 912,000 |
1993/04/14 | 621 | 680 | 620 | 655 | 837,000 |
1993/04/13 | 610 | 625 | 610 | 625 | 67,000 |
1993/04/12 | 625 | 626 | 610 | 610 | 69,000 |
1993/04/09 | 625 | 626 | 615 | 623 | 174,000 |
1993/04/08 | 628 | 629 | 608 | 625 | 352,000 |
1993/04/07 | 615 | 628 | 610 | 618 | 154,000 |
1993/04/06 | 615 | 618 | 602 | 603 | 115,000 |
1993/04/05 | 601 | 619 | 600 | 615 | 160,000 |
1993/04/02 | 620 | 620 | 601 | 601 | 122,000 |
1993/04/01 | 610 | 610 | 590 | 590 | 111,000 |
1993/03/31 | 615 | 624 | 610 | 620 | 252,000 |
1993/03/30 | 631 | 631 | 612 | 615 | 237,000 |
1993/03/29 | 599 | 643 | 599 | 615 | 708,000 |
1993/03/26 | 578 | 600 | 578 | 589 | 343,000 |
1993/03/25 | 580 | 588 | 580 | 588 | 108,000 |
1993/03/24 | 551 | 575 | 551 | 570 | 103,000 |
1993/03/23 | 570 | 570 | 558 | 561 | 74,000 |
1993/03/22 | 564 | 569 | 560 | 560 | 53,000 |
1993/03/19 | 576 | 580 | 535 | 537 | 230,000 |
1993/03/18 | 580 | 590 | 572 | 576 | 176,000 |
1993/03/17 | 581 | 591 | 561 | 590 | 211,000 |
1993/03/16 | 604 | 608 | 585 | 591 | 729,000 |
1993/03/15 | 580 | 599 | 570 | 589 | 815,000 |
1993/03/12 | 528 | 535 | 518 | 530 | 76,000 |
1993/03/11 | 520 | 520 | 508 | 508 | 70,000 |
1993/03/10 | 530 | 530 | 520 | 520 | 86,000 |
1993/03/09 | 511 | 535 | 511 | 520 | 394,000 |
1993/03/08 | 500 | 530 | 500 | 510 | 363,000 |
1993/03/05 | 486 | 500 | 482 | 500 | 57,000 |
1993/03/04 | 490 | 490 | 486 | 486 | 32,000 |
1993/03/03 | 489 | 492 | 486 | 486 | 36,000 |
1993/03/02 | 486 | 499 | 486 | 494 | 32,000 |
1993/03/01 | 499 | 510 | 499 | 510 | 35,000 |
1993/02/26 | 486 | 520 | 486 | 519 | 42,000 |
1993/02/25 | 495 | 495 | 485 | 485 | 27,000 |
1993/02/24 | 496 | 500 | 496 | 496 | 47,000 |
1993/02/23 | 501 | 501 | 500 | 500 | 26,000 |
1993/02/22 | 500 | 504 | 496 | 500 | 45,000 |
1993/02/19 | 516 | 520 | 510 | 510 | 59,000 |
1993/02/18 | 521 | 521 | 511 | 511 | 24,000 |
1993/02/17 | 521 | 521 | 516 | 520 | 28,000 |
1993/02/16 | 523 | 530 | 521 | 521 | 14,000 |
1993/02/15 | 521 | 530 | 521 | 523 | 50,000 |
1993/02/12 | 530 | 530 | 520 | 520 | 20,000 |
1993/02/10 | 532 | 532 | 521 | 521 | 20,000 |
1993/02/09 | 546 | 546 | 530 | 530 | 68,000 |
1993/02/08 | 535 | 545 | 535 | 536 | 55,000 |
1993/02/05 | 520 | 536 | 520 | 530 | 52,000 |
1993/02/04 | 540 | 540 | 520 | 520 | 68,000 |
1993/02/03 | 540 | 540 | 530 | 530 | 59,000 |
1993/02/02 | 536 | 536 | 528 | 530 | 64,000 |
1993/02/01 | 520 | 531 | 509 | 530 | 108,000 |
1993/01/29 | 509 | 515 | 502 | 503 | 47,000 |
1993/01/28 | 490 | 510 | 490 | 510 | 41,000 |
1993/01/27 | 483 | 485 | 483 | 485 | 26,000 |
1993/01/26 | 491 | 491 | 481 | 483 | 32,000 |
1993/01/25 | 483 | 483 | 481 | 481 | 22,000 |
1993/01/22 | 490 | 493 | 487 | 487 | 54,000 |
1993/01/21 | 496 | 506 | 490 | 490 | 32,000 |
1993/01/20 | 489 | 496 | 489 | 496 | 18,000 |
1993/01/19 | 487 | 491 | 483 | 490 | 65,000 |
1993/01/18 | 491 | 496 | 490 | 491 | 21,000 |
1993/01/14 | 494 | 496 | 492 | 496 | 32,000 |
1993/01/13 | 504 | 505 | 494 | 499 | 36,000 |
1993/01/12 | 499 | 499 | 494 | 494 | 14,000 |
1993/01/11 | 504 | 504 | 495 | 499 | 43,000 |
1993/01/08 | 505 | 505 | 498 | 501 | 210,000 |
1993/01/07 | 503 | 511 | 503 | 508 | 32,000 |
1993/01/06 | 506 | 506 | 503 | 503 | 43,000 |
1993/01/05 | 523 | 523 | 501 | 501 | 62,000 |
1993/01/04 | 521 | 521 | 516 | 517 | 32,000 |