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
2000/12/29 540 540 540 540 5,000
2000/12/28 560 560 540 550 34,000
2000/12/27 549 550 540 550 12,000
2000/12/26 528 545 528 536 42,000
2000/12/25 570 572 545 568 37,000
2000/12/22 528 534 510 529 77,000
2000/12/21 553 553 509 528 97,000
2000/12/20 580 587 550 557 88,000
2000/12/19 620 620 585 595 60,000
2000/12/18 630 643 625 625 21,000
2000/12/15 639 650 631 637 15,000
2000/12/14 650 650 641 642 11,000
2000/12/13 638 660 638 660 7,000
2000/12/12 685 685 645 658 27,000
2000/12/11 679 680 660 678 41,000
2000/12/08 651 656 640 649 93,000
2000/12/07 655 675 655 675 4,000
2000/12/06 670 670 660 660 34,000
2000/12/05 670 671 655 655 34,000
2000/12/04 650 675 650 670 43,000
2000/12/01 630 644 630 634 38,000
2000/11/30 631 647 630 633 18,000
2000/11/29 630 645 630 645 8,000
2000/11/28 630 637 630 630 19,000
2000/11/27 645 646 630 630 36,000
2000/11/24 606 620 606 615 39,000
2000/11/22 651 651 605 605 59,000
2000/11/21 654 658 650 650 55,000
2000/11/20 666 666 650 654 15,000
2000/11/17 652 690 652 653 26,000
2000/11/16 650 661 650 652 14,000
2000/11/15 657 670 650 651 34,000
2000/11/14 670 670 652 652 24,000
2000/11/13 647 674 647 671 49,000
2000/11/10 693 693 670 681 50,000
2000/11/09 685 688 680 683 23,000
2000/11/08 700 705 686 690 47,000
2000/11/07 728 728 701 707 26,000
2000/11/06 720 730 705 730 64,000
2000/11/02 691 692 660 680 32,000
2000/11/01 676 686 670 685 36,000
2000/10/31 672 674 653 670 71,000
2000/10/30 670 692 670 682 16,000
2000/10/27 664 688 664 678 25,000
2000/10/26 681 681 665 674 68,000
2000/10/25 695 695 685 685 31,000
2000/10/24 703 703 695 695 41,000
2000/10/23 724 724 705 705 39,000
2000/10/20 724 724 704 719 50,000
2000/10/19 694 695 685 694 40,000
2000/10/18 706 706 687 694 100,000
2000/10/17 730 732 718 726 39,000
2000/10/16 730 740 726 730 52,000
2000/10/13 711 719 702 715 45,000
2000/10/12 702 730 700 730 130,000
2000/10/11 758 758 710 730 194,000
2000/10/10 783 784 759 759 72,000
2000/10/06 790 799 750 793 284,000
2000/10/05 745 783 745 781 169,000
2000/10/04 760 763 740 740 78,000
2000/10/03 756 764 740 764 65,000
2000/10/02 760 762 745 750 152,000
2000/09/29 765 767 755 767 288,000
2000/09/28 773 773 760 761 209,000
2000/09/27 790 790 770 775 294,000
2000/09/26 800 806 797 800 111,000
2000/09/25 825 829 814 819 118,000
2000/09/22 830 835 809 835 216,000
2000/09/21 857 857 830 842 153,000
2000/09/20 830 860 828 851 323,000
2000/09/19 814 840 810 840 261,000
2000/09/18 845 852 834 844 281,000
2000/09/14 889 889 856 865 422,000
2000/09/13 895 910 866 889 482,000
2000/09/12 889 925 889 905 397,000
2000/09/11 940 940 889 889 691,000
2000/09/08 909 950 883 941 3,195,000
2000/09/07 859 936 859 900 2,445,000
2000/09/06 861 885 851 859 614,000
2000/09/05 840 895 831 871 537,000
2000/09/04 890 890 850 850 316,000
2000/09/01 888 910 880 881 1,120,000
2000/08/31 816 885 815 878 1,448,000
2000/08/30 800 810 780 810 290,000
2000/08/29 792 820 757 816 371,000
2000/08/28 790 830 770 793 586,000
2000/08/25 698 787 698 780 539,000
2000/08/24 684 696 682 688 130,000
2000/08/23 698 700 685 685 26,000
2000/08/22 704 705 690 704 33,000
2000/08/21 710 717 703 704 34,000
2000/08/18 700 719 700 705 79,000
2000/08/17 681 718 680 700 182,000
2000/08/16 680 682 671 676 21,000
2000/08/15 665 680 660 672 65,000
2000/08/14 660 665 660 660 44,000
2000/08/11 686 690 660 670 59,000
2000/08/10 690 690 680 685 55,000
2000/08/09 697 700 678 693 98,000
2000/08/08 695 697 689 697 219,000
2000/08/07 686 700 683 692 67,000
2000/08/04 697 697 681 696 92,000
2000/08/03 688 702 686 697 78,000
2000/08/02 688 702 680 698 87,000
2000/08/01 650 683 650 678 104,000
2000/07/31 633 675 630 670 136,000
2000/07/28 700 700 682 693 93,000
2000/07/27 690 700 683 700 121,000
2000/07/26 720 720 695 710 215,000
2000/07/25 703 719 700 710 164,000
2000/07/24 680 713 680 713 148,000
2000/07/21 705 739 704 720 337,000
2000/07/19 685 720 675 720 241,000
2000/07/18 665 725 655 725 578,000
2000/07/17 652 675 650 665 96,000
2000/07/14 660 678 650 672 206,000
2000/07/13 641 655 640 640 238,000
2000/07/12 649 668 643 661 214,000
2000/07/11 620 671 619 658 534,000
2000/07/10 597 619 597 615 138,000
2000/07/07 581 593 571 593 89,000
2000/07/06 580 593 565 581 292,000
2000/07/05 545 573 545 560 174,000
2000/07/04 555 555 540 550 55,000
2000/07/03 545 555 545 555 89,000
2000/06/30 542 543 538 542 72,000
2000/06/29 540 547 540 543 126,000
2000/06/28 540 544 537 542 107,000
2000/06/27 535 550 535 548 208,000
2000/06/26 520 530 519 530 48,000
2000/06/23 516 520 515 515 70,000
2000/06/22 520 520 517 519 52,000
2000/06/21 511 518 511 518 59,000
2000/06/20 520 520 513 513 81,000
2000/06/19 500 504 496 504 54,000
2000/06/16 499 510 499 504 87,000
2000/06/15 500 502 495 499 72,000
2000/06/14 500 500 492 497 140,000
2000/06/13 490 516 487 490 214,000
2000/06/12 492 495 487 494 77,000
2000/06/09 480 485 480 482 139,000
2000/06/08 495 498 490 490 50,000
2000/06/07 498 498 492 498 18,000
2000/06/06 499 499 491 491 34,000
2000/06/05 490 498 490 498 85,000
2000/06/02 490 495 486 486 55,000
2000/06/01 491 496 491 493 12,000
2000/05/31 510 510 490 490 18,000
2000/05/30 500 515 490 490 24,000
2000/05/29 492 500 492 500 14,000
2000/05/26 490 500 490 490 72,000
2000/05/25 500 501 496 496 45,000
2000/05/24 501 511 496 500 49,000
2000/05/23 500 515 500 515 26,000
2000/05/22 510 510 500 500 41,000
2000/05/19 529 529 501 510 82,000
2000/05/18 525 525 510 520 67,000
2000/05/17 525 530 516 516 123,000
2000/05/16 505 505 500 505 87,000
2000/05/15 519 520 505 505 27,000
2000/05/12 510 520 503 510 55,000
2000/05/11 520 520 502 510 101,000
2000/05/10 505 520 502 520 54,000
2000/05/09 515 519 505 506 121,000
2000/05/08 517 520 515 515 47,000
2000/05/02 515 529 511 511 68,000
2000/05/01 515 515 505 510 34,000
2000/04/28 513 513 505 505 57,000
2000/04/27 518 525 510 524 38,000
2000/04/26 521 522 516 516 24,000
2000/04/25 526 540 510 540 117,000
2000/04/24 542 542 522 525 58,000
2000/04/21 555 555 540 540 5,000
2000/04/20 558 560 547 557 25,000
2000/04/19 522 556 522 556 40,000
2000/04/18 551 551 522 530 20,000
2000/04/17 525 532 520 520 13,000
2000/04/14 555 555 541 541 10,000
2000/04/13 565 565 548 565 23,000
2000/04/12 533 565 533 565 43,000
2000/04/11 560 565 551 551 12,000
2000/04/10 566 570 560 560 23,000
2000/04/07 550 555 550 550 25,000
2000/04/06 560 560 540 542 37,000
2000/04/05 550 559 540 559 35,000
2000/04/04 550 560 550 550 59,000
2000/04/03 550 560 550 555 28,000
2000/03/31 560 564 550 560 15,000
2000/03/30 560 560 550 550 22,000
2000/03/29 552 560 552 560 10,000
2000/03/28 551 570 550 570 5,000
2000/03/27 570 571 551 555 28,000
2000/03/24 550 558 548 558 29,000
2000/03/23 560 560 535 558 52,000
2000/03/22 540 550 533 550 25,000
2000/03/21 526 548 526 540 25,000
2000/03/17 540 542 526 526 27,000
2000/03/16 522 535 522 535 29,000
2000/03/15 521 540 521 522 42,000
2000/03/14 530 538 525 527 43,000
2000/03/13 540 544 523 523 31,000
2000/03/10 523 530 521 522 193,000
2000/03/09 555 555 522 522 45,000
2000/03/08 550 555 536 555 29,000
2000/03/07 555 557 551 555 12,000
2000/03/06 575 575 561 562 27,000
2000/03/03 580 580 575 575 26,000
2000/03/02 582 585 582 584 40,000
2000/03/01 600 600 595 599 21,000
2000/02/29 579 600 579 591 34,000
2000/02/28 600 610 599 609 22,000
2000/02/25 572 600 572 600 27,000
2000/02/24 594 600 574 585 26,000
2000/02/23 570 594 570 594 16,000
2000/02/22 600 600 570 570 57,000
2000/02/21 600 601 597 597 42,000
2000/02/18 600 601 590 595 48,000
2000/02/17 600 600 597 597 20,000
2000/02/16 600 601 598 601 20,000
2000/02/15 600 602 597 597 49,000
2000/02/14 615 618 600 600 21,000
2000/02/10 600 610 595 595 43,000
2000/02/09 605 615 605 610 25,000
2000/02/08 609 609 600 600 12,000
2000/02/07 590 610 590 610 21,000
2000/02/04 580 590 579 582 48,000
2000/02/03 581 589 573 579 29,000
2000/02/02 571 591 571 590 21,000
2000/02/01 590 590 571 572 15,000
2000/01/31 570 590 570 580 19,000
2000/01/28 594 600 580 590 25,000
2000/01/27 597 600 590 594 32,000
2000/01/26 608 608 580 597 40,000
2000/01/25 581 598 581 588 9,000
2000/01/24 573 609 573 609 19,000
2000/01/21 610 619 562 603 36,000
2000/01/20 620 620 600 613 43,000
2000/01/19 600 610 600 610 17,000
2000/01/18 619 620 612 617 17,000
2000/01/17 590 610 582 610 13,000
2000/01/14 600 602 594 600 40,000
2000/01/13 581 609 581 600 35,000
2000/01/12 609 609 575 580 29,000
2000/01/11 581 623 580 580 48,000
2000/01/07 581 590 580 580 20,000
2000/01/06 580 585 570 580 38,000
2000/01/05 555 580 555 580 30,000
2000/01/04 569 569 521 535 15,000

このページの先頭へ