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
2002/12/30 421 431 421 429 122,000
2002/12/27 441 442 432 434 411,000
2002/12/26 459 468 444 451 282,000
2002/12/25 454 459 453 454 173,000
2002/12/24 454 463 453 457 234,000
2002/12/20 456 457 453 454 240,000
2002/12/19 453 457 452 456 198,000
2002/12/18 453 456 453 453 181,000
2002/12/17 469 469 459 459 239,000
2002/12/16 467 470 466 469 122,000
2002/12/13 489 491 470 477 303,000
2002/12/12 493 494 485 485 181,000
2002/12/11 500 508 498 498 142,000
2002/12/10 490 500 490 496 141,000
2002/12/09 493 513 493 493 146,000
2002/12/06 496 499 490 492 173,000
2002/12/05 502 506 494 496 180,000
2002/12/04 510 512 505 509 145,000
2002/12/03 520 526 515 520 129,000
2002/12/02 513 522 511 515 167,000
2002/11/29 531 532 518 518 225,000
2002/11/28 526 540 526 529 543,000
2002/11/27 515 525 510 525 579,000
2002/11/26 535 536 512 520 436,000
2002/11/25 533 537 526 536 236,000
2002/11/22 522 534 517 533 427,000
2002/11/21 510 525 501 512 614,000
2002/11/20 493 499 457 475 1,007,000
2002/11/19 535 546 510 538 340,000
2002/11/18 525 539 520 539 116,000
2002/11/15 535 545 532 540 203,000
2002/11/14 557 557 520 534 304,000
2002/11/13 564 570 555 567 190,000
2002/11/12 549 570 546 562 255,000
2002/11/11 572 572 540 548 152,000
2002/11/08 569 572 565 572 165,000
2002/11/07 561 575 561 575 229,000
2002/11/06 571 580 571 575 231,000
2002/11/05 559 574 556 574 207,000
2002/11/01 557 563 535 543 278,000
2002/10/31 560 560 551 557 88,000
2002/10/30 574 577 559 563 215,000
2002/10/29 576 584 572 580 141,000
2002/10/28 589 591 567 575 198,000
2002/10/25 583 594 577 579 247,000
2002/10/24 568 594 565 588 584,000
2002/10/23 547 563 541 562 247,000
2002/10/22 570 570 547 556 537,000
2002/10/21 536 568 535 560 652,000
2002/10/18 521 533 518 530 252,000
2002/10/17 514 520 511 511 125,000
2002/10/16 528 528 511 512 165,000
2002/10/15 500 514 500 512 211,000
2002/10/11 504 510 499 499 146,000
2002/10/10 500 500 490 499 190,000
2002/10/09 517 518 492 500 376,000
2002/10/08 548 548 521 528 179,000
2002/10/07 535 540 529 540 213,000
2002/10/04 535 545 535 545 277,000
2002/10/03 531 545 531 532 399,000
2002/10/02 567 568 551 551 122,000
2002/10/01 571 571 561 564 47,000
2002/09/30 575 579 574 577 54,000
2002/09/27 586 590 574 590 79,000
2002/09/26 566 576 560 576 81,000
2002/09/25 570 570 558 566 122,000
2002/09/24 573 580 552 580 192,000
2002/09/20 580 584 571 578 75,000
2002/09/19 594 602 583 590 142,000
2002/09/18 583 593 564 582 121,000
2002/09/17 584 594 578 586 165,000
2002/09/13 560 566 560 563 253,000
2002/09/12 600 600 573 580 86,000
2002/09/11 586 605 580 602 263,000
2002/09/10 575 579 570 575 170,000
2002/09/09 570 579 569 575 85,000
2002/09/06 570 573 564 571 207,000
2002/09/05 562 580 561 574 105,000
2002/09/04 557 570 556 570 125,000
2002/09/03 591 592 565 574 193,000
2002/09/02 595 598 590 598 49,000
2002/08/30 591 597 590 597 117,000
2002/08/29 601 601 590 590 120,000
2002/08/28 622 622 605 605 150,000
2002/08/27 625 625 614 620 123,000
2002/08/26 607 622 607 616 178,000
2002/08/23 600 622 600 617 264,000
2002/08/22 585 594 575 590 280,000
2002/08/21 586 589 579 585 433,000
2002/08/20 588 593 585 586 281,000
2002/08/19 603 603 585 598 176,000
2002/08/16 615 616 603 603 131,000
2002/08/15 606 615 603 610 237,000
2002/08/14 590 603 590 603 112,000
2002/08/13 596 602 594 595 176,000
2002/08/12 625 625 605 606 367,000
2002/08/09 628 630 616 621 310,000
2002/08/08 632 644 628 628 212,000
2002/08/07 645 650 632 632 347,000
2002/08/06 635 648 635 635 222,000
2002/08/05 632 655 632 645 224,000
2002/08/02 638 660 631 651 223,000
2002/08/01 665 671 642 653 272,000
2002/07/31 677 688 676 681 150,000
2002/07/30 670 682 670 673 149,000
2002/07/29 658 668 658 663 91,000
2002/07/26 666 674 658 658 312,000
2002/07/25 695 698 670 670 155,000
2002/07/24 685 685 671 679 112,000
2002/07/23 688 695 687 690 173,000
2002/07/22 684 702 684 700 185,000
2002/07/19 724 725 702 708 51,000
2002/07/18 715 725 708 725 193,000
2002/07/17 695 714 695 714 147,000
2002/07/16 705 709 703 705 90,000
2002/07/15 711 713 704 707 48,000
2002/07/12 720 729 710 710 207,000
2002/07/11 725 725 714 720 160,000
2002/07/10 737 737 728 730 84,000
2002/07/09 735 738 729 737 87,000
2002/07/08 747 748 730 730 149,000
2002/07/05 740 747 735 737 163,000
2002/07/04 730 740 730 736 242,000
2002/07/03 708 737 701 722 160,000
2002/07/02 706 706 694 699 185,000
2002/07/01 730 740 713 716 68,000
2002/06/28 720 740 720 740 245,000
2002/06/27 703 709 700 700 97,000
2002/06/26 705 705 692 701 137,000
2002/06/25 694 707 694 706 178,000
2002/06/24 684 704 684 695 212,000
2002/06/21 700 705 695 704 166,000
2002/06/20 690 717 680 715 328,000
2002/06/19 730 733 716 716 109,000
2002/06/18 732 735 723 727 75,000
2002/06/17 739 739 716 722 109,000
2002/06/14 728 740 728 733 227,000
2002/06/13 755 755 736 738 103,000
2002/06/12 723 740 717 735 173,000
2002/06/11 725 735 715 724 327,000
2002/06/10 775 775 735 735 276,000
2002/06/07 772 783 760 765 226,000
2002/06/06 786 795 772 781 213,000
2002/06/05 799 799 784 785 199,000
2002/06/04 771 811 771 791 245,000
2002/06/03 775 784 773 777 176,000
2002/05/31 775 779 765 770 211,000
2002/05/30 784 784 760 780 248,000
2002/05/29 797 797 783 790 180,000
2002/05/28 790 804 780 799 563,000
2002/05/27 760 795 755 783 988,000
2002/05/24 817 844 750 750 2,350,000
2002/05/23 810 812 785 805 909,000
2002/05/22 790 819 789 817 1,477,000
2002/05/21 760 784 757 780 823,000
2002/05/20 767 768 756 761 460,000
2002/05/17 753 764 751 764 620,000
2002/05/16 738 756 737 750 719,000
2002/05/15 739 742 733 738 201,000
2002/05/14 744 747 729 729 281,000
2002/05/13 735 738 725 736 267,000
2002/05/10 718 735 710 734 504,000
2002/05/09 717 718 710 710 193,000
2002/05/08 699 710 698 707 307,000
2002/05/07 700 708 692 692 184,000
2002/05/02 724 731 716 718 433,000
2002/05/01 694 725 694 719 447,000
2002/04/30 700 703 686 694 292,000
2002/04/26 730 730 700 705 290,000
2002/04/25 735 735 714 735 107,000
2002/04/24 738 740 736 736 127,000
2002/04/23 737 744 732 736 370,000
2002/04/22 720 737 714 735 242,000
2002/04/19 718 718 706 714 112,000
2002/04/18 727 740 718 718 331,000
2002/04/17 709 730 708 718 444,000
2002/04/16 691 705 689 699 308,000
2002/04/15 702 703 691 697 122,000
2002/04/12 701 707 698 707 188,000
2002/04/11 719 719 710 711 176,000
2002/04/10 704 710 698 703 191,000
2002/04/09 705 711 697 697 194,000
2002/04/08 707 714 702 708 68,000
2002/04/05 713 720 700 707 232,000
2002/04/04 700 723 700 708 450,000
2002/04/03 679 700 674 700 168,000
2002/04/02 677 688 670 679 283,000
2002/04/01 689 689 670 679 71,000
2002/03/29 696 696 675 685 188,000
2002/03/28 700 700 681 681 164,000
2002/03/27 673 697 668 697 295,000
2002/03/26 699 700 663 690 243,000
2002/03/25 710 711 700 711 266,000
2002/03/22 750 750 710 720 472,000
2002/03/20 730 754 730 745 745,000
2002/03/19 725 730 722 730 460,000
2002/03/18 728 728 717 724 504,000
2002/03/15 701 723 701 721 1,089,000
2002/03/14 690 699 690 699 304,000
2002/03/13 707 708 695 695 276,000
2002/03/12 707 713 695 709 505,000
2002/03/11 707 710 699 707 690,000
2002/03/08 680 705 680 704 626,000
2002/03/07 670 684 668 681 400,000
2002/03/06 670 680 665 667 263,000
2002/03/05 690 694 675 684 249,000
2002/03/04 686 697 683 689 752,000
2002/03/01 678 683 670 679 364,000
2002/02/28 679 684 675 676 569,000
2002/02/27 654 680 654 669 1,470,000
2002/02/26 664 664 637 644 417,000
2002/02/25 634 665 633 665 1,201,000
2002/02/22 612 630 606 628 450,000
2002/02/21 608 615 598 614 227,000
2002/02/20 605 608 604 606 57,000
2002/02/19 615 615 605 612 93,000
2002/02/18 605 613 601 613 39,000
2002/02/15 610 612 601 607 95,000
2002/02/14 610 619 610 615 222,000
2002/02/13 614 619 601 603 207,000
2002/02/12 601 614 601 614 126,000
2002/02/08 586 595 585 595 113,000
2002/02/07 585 594 581 586 159,000
2002/02/06 582 592 582 592 152,000
2002/02/05 587 594 577 586 366,000
2002/02/04 589 603 589 597 314,000
2002/02/01 622 634 612 619 386,000
2002/01/31 629 629 615 620 98,000
2002/01/30 616 630 612 629 254,000
2002/01/29 620 623 616 621 132,000
2002/01/28 630 630 620 628 196,000
2002/01/25 631 632 622 624 219,000
2002/01/24 622 631 616 623 218,000
2002/01/23 618 627 612 622 123,000
2002/01/22 637 637 621 625 168,000
2002/01/21 631 637 630 637 134,000
2002/01/18 631 634 627 634 105,000
2002/01/17 630 635 629 631 266,000
2002/01/16 621 637 621 631 154,000
2002/01/15 632 642 625 630 363,000
2002/01/11 644 644 636 639 343,000
2002/01/10 634 640 630 640 200,000
2002/01/09 636 639 625 634 391,000
2002/01/08 645 659 639 641 433,000
2002/01/07 640 660 640 650 1,191,000
2002/01/04 629 635 622 630 207,000

このページの先頭へ