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 |
|---|---|---|---|---|---|
| 2003/12/30 | 750 | 760 | 732 | 745 | 479,000 |
| 2003/12/29 | 705 | 746 | 703 | 740 | 861,000 |
| 2003/12/26 | 685 | 703 | 675 | 699 | 542,000 |
| 2003/12/25 | 661 | 690 | 661 | 690 | 830,000 |
| 2003/12/24 | 692 | 696 | 662 | 671 | 1,096,000 |
| 2003/12/22 | 702 | 706 | 693 | 697 | 461,000 |
| 2003/12/19 | 712 | 722 | 700 | 707 | 454,000 |
| 2003/12/18 | 712 | 720 | 705 | 710 | 274,000 |
| 2003/12/17 | 734 | 750 | 702 | 710 | 391,000 |
| 2003/12/16 | 733 | 750 | 733 | 743 | 383,000 |
| 2003/12/15 | 753 | 773 | 735 | 773 | 603,000 |
| 2003/12/12 | 741 | 749 | 722 | 724 | 470,000 |
| 2003/12/11 | 700 | 721 | 690 | 721 | 626,000 |
| 2003/12/10 | 723 | 726 | 690 | 700 | 881,000 |
| 2003/12/09 | 753 | 760 | 731 | 736 | 454,000 |
| 2003/12/08 | 761 | 768 | 741 | 745 | 506,000 |
| 2003/12/05 | 792 | 797 | 774 | 777 | 367,000 |
| 2003/12/04 | 800 | 810 | 790 | 794 | 355,000 |
| 2003/12/03 | 790 | 795 | 778 | 791 | 282,000 |
| 2003/12/02 | 820 | 820 | 795 | 797 | 370,000 |
| 2003/12/01 | 768 | 816 | 750 | 806 | 533,000 |
| 2003/11/28 | 815 | 816 | 792 | 798 | 406,000 |
| 2003/11/27 | 828 | 828 | 809 | 819 | 789,000 |
| 2003/11/26 | 775 | 816 | 761 | 811 | 890,000 |
| 2003/11/25 | 791 | 791 | 771 | 773 | 528,000 |
| 2003/11/21 | 726 | 784 | 721 | 761 | 935,000 |
| 2003/11/20 | 737 | 744 | 721 | 737 | 635,000 |
| 2003/11/19 | 720 | 726 | 700 | 708 | 879,000 |
| 2003/11/18 | 684 | 752 | 684 | 735 | 1,639,000 |
| 2003/11/17 | 770 | 789 | 726 | 734 | 1,497,000 |
| 2003/11/14 | 860 | 865 | 816 | 823 | 1,057,000 |
| 2003/11/13 | 865 | 883 | 850 | 870 | 976,000 |
| 2003/11/12 | 814 | 883 | 805 | 830 | 1,189,000 |
| 2003/11/11 | 818 | 825 | 753 | 824 | 2,156,000 |
| 2003/11/10 | 912 | 920 | 853 | 853 | 792,000 |
| 2003/11/07 | 924 | 950 | 875 | 906 | 1,566,000 |
| 2003/11/06 | 947 | 975 | 915 | 934 | 1,727,000 |
| 2003/11/05 | 1,009 | 1,020 | 975 | 977 | 1,277,000 |
| 2003/11/04 | 1,050 | 1,069 | 1,003 | 1,029 | 1,292,000 |
| 2003/10/31 | 1,070 | 1,084 | 1,001 | 1,030 | 1,369,000 |
| 2003/10/30 | 1,070 | 1,115 | 1,050 | 1,088 | 1,656,000 |
| 2003/10/29 | 1,128 | 1,135 | 1,065 | 1,091 | 2,180,000 |
| 2003/10/28 | 1,139 | 1,169 | 1,081 | 1,110 | 4,581,000 |
| 2003/10/27 | 985 | 1,075 | 985 | 1,075 | 2,458,000 |
| 2003/10/24 | 990 | 1,021 | 945 | 975 | 2,605,000 |
| 2003/10/23 | 958 | 997 | 907 | 924 | 2,729,000 |
| 2003/10/22 | 1,020 | 1,149 | 1,000 | 1,008 | 9,880,000 |
| 2003/10/21 | 1,000 | 1,000 | 953 | 1,000 | 6,621,000 |
| 2003/10/20 | 810 | 900 | 810 | 900 | 3,615,000 |
| 2003/10/17 | 783 | 800 | 777 | 800 | 1,431,000 |
| 2003/10/16 | 828 | 828 | 796 | 799 | 1,380,000 |
| 2003/10/15 | 791 | 847 | 760 | 825 | 4,651,000 |
| 2003/10/14 | 848 | 876 | 805 | 807 | 3,182,000 |
| 2003/10/10 | 840 | 900 | 834 | 850 | 5,036,000 |
| 2003/10/09 | 873 | 952 | 870 | 892 | 12,397,000 |
| 2003/10/08 | 818 | 852 | 785 | 852 | 26,105,000 |
| 2003/10/07 | 752 | 752 | 752 | 752 | 869,000 |
| 2003/10/06 | 652 | 652 | 652 | 652 | 552,000 |
| 2003/10/03 | 552 | 552 | 552 | 552 | 603,000 |
| 2003/10/02 | 472 | 472 | 472 | 472 | 129,000 |
| 2003/10/01 | 390 | 395 | 390 | 392 | 70,000 |
| 2003/09/30 | 397 | 400 | 393 | 393 | 130,000 |
| 2003/09/29 | 405 | 409 | 393 | 396 | 118,000 |
| 2003/09/26 | 390 | 398 | 388 | 398 | 216,000 |
| 2003/09/25 | 400 | 400 | 385 | 385 | 313,000 |
| 2003/09/24 | 417 | 423 | 402 | 403 | 305,000 |
| 2003/09/22 | 434 | 434 | 410 | 417 | 227,000 |
| 2003/09/19 | 440 | 440 | 431 | 434 | 173,000 |
| 2003/09/18 | 435 | 436 | 428 | 432 | 223,000 |
| 2003/09/17 | 445 | 445 | 435 | 435 | 120,000 |
| 2003/09/16 | 432 | 440 | 431 | 435 | 123,000 |
| 2003/09/12 | 429 | 435 | 426 | 433 | 193,000 |
| 2003/09/11 | 434 | 436 | 426 | 428 | 148,000 |
| 2003/09/10 | 437 | 438 | 429 | 434 | 157,000 |
| 2003/09/09 | 437 | 442 | 434 | 437 | 215,000 |
| 2003/09/08 | 429 | 435 | 422 | 432 | 132,000 |
| 2003/09/05 | 435 | 439 | 423 | 429 | 166,000 |
| 2003/09/04 | 450 | 450 | 438 | 438 | 235,000 |
| 2003/09/03 | 450 | 450 | 441 | 450 | 380,000 |
| 2003/09/02 | 456 | 456 | 435 | 440 | 548,000 |
| 2003/09/01 | 426 | 459 | 422 | 458 | 1,487,000 |
| 2003/08/29 | 403 | 405 | 401 | 402 | 98,000 |
| 2003/08/28 | 400 | 403 | 398 | 401 | 116,000 |
| 2003/08/27 | 402 | 404 | 399 | 400 | 155,000 |
| 2003/08/26 | 405 | 405 | 397 | 402 | 167,000 |
| 2003/08/25 | 391 | 403 | 391 | 401 | 170,000 |
| 2003/08/22 | 403 | 403 | 393 | 396 | 206,000 |
| 2003/08/21 | 403 | 405 | 398 | 401 | 210,000 |
| 2003/08/20 | 403 | 407 | 402 | 403 | 251,000 |
| 2003/08/19 | 399 | 409 | 399 | 405 | 413,000 |
| 2003/08/18 | 388 | 395 | 388 | 394 | 244,000 |
| 2003/08/15 | 385 | 389 | 381 | 385 | 159,000 |
| 2003/08/14 | 385 | 385 | 377 | 381 | 260,000 |
| 2003/08/13 | 376 | 384 | 373 | 384 | 160,000 |
| 2003/08/12 | 375 | 376 | 370 | 371 | 78,000 |
| 2003/08/11 | 363 | 371 | 363 | 369 | 45,000 |
| 2003/08/08 | 359 | 369 | 359 | 363 | 120,000 |
| 2003/08/07 | 362 | 365 | 360 | 360 | 75,000 |
| 2003/08/06 | 363 | 365 | 360 | 360 | 77,000 |
| 2003/08/05 | 369 | 371 | 368 | 370 | 130,000 |
| 2003/08/04 | 375 | 376 | 370 | 373 | 147,000 |
| 2003/08/01 | 384 | 386 | 381 | 381 | 196,000 |
| 2003/07/31 | 383 | 383 | 373 | 378 | 213,000 |
| 2003/07/30 | 390 | 394 | 385 | 388 | 178,000 |
| 2003/07/29 | 387 | 396 | 385 | 388 | 249,000 |
| 2003/07/28 | 384 | 388 | 381 | 383 | 121,000 |
| 2003/07/25 | 378 | 378 | 372 | 374 | 113,000 |
| 2003/07/24 | 376 | 380 | 372 | 378 | 126,000 |
| 2003/07/23 | 375 | 379 | 370 | 374 | 223,000 |
| 2003/07/22 | 370 | 372 | 366 | 368 | 176,000 |
| 2003/07/18 | 355 | 370 | 350 | 368 | 239,000 |
| 2003/07/17 | 375 | 375 | 356 | 360 | 420,000 |
| 2003/07/16 | 393 | 393 | 379 | 380 | 313,000 |
| 2003/07/15 | 395 | 398 | 382 | 390 | 548,000 |
| 2003/07/14 | 391 | 393 | 380 | 392 | 513,000 |
| 2003/07/11 | 400 | 401 | 391 | 393 | 380,000 |
| 2003/07/10 | 410 | 410 | 402 | 405 | 336,000 |
| 2003/07/09 | 416 | 418 | 403 | 411 | 343,000 |
| 2003/07/08 | 410 | 422 | 406 | 420 | 834,000 |
| 2003/07/07 | 394 | 404 | 392 | 399 | 498,000 |
| 2003/07/04 | 380 | 389 | 376 | 387 | 246,000 |
| 2003/07/03 | 404 | 405 | 382 | 384 | 607,000 |
| 2003/07/02 | 397 | 403 | 395 | 398 | 541,000 |
| 2003/07/01 | 385 | 395 | 380 | 387 | 531,000 |
| 2003/06/30 | 377 | 383 | 373 | 383 | 249,000 |
| 2003/06/27 | 369 | 375 | 368 | 372 | 273,000 |
| 2003/06/26 | 368 | 369 | 361 | 365 | 296,000 |
| 2003/06/25 | 366 | 370 | 364 | 367 | 145,000 |
| 2003/06/24 | 374 | 376 | 366 | 367 | 247,000 |
| 2003/06/23 | 379 | 380 | 377 | 377 | 170,000 |
| 2003/06/20 | 373 | 378 | 371 | 378 | 205,000 |
| 2003/06/19 | 379 | 382 | 374 | 378 | 670,000 |
| 2003/06/18 | 368 | 378 | 368 | 374 | 335,000 |
| 2003/06/17 | 369 | 373 | 365 | 367 | 313,000 |
| 2003/06/16 | 362 | 364 | 356 | 361 | 288,000 |
| 2003/06/13 | 365 | 369 | 362 | 365 | 402,000 |
| 2003/06/12 | 384 | 385 | 373 | 374 | 269,000 |
| 2003/06/11 | 384 | 387 | 379 | 383 | 416,000 |
| 2003/06/10 | 380 | 381 | 375 | 379 | 249,000 |
| 2003/06/09 | 368 | 386 | 368 | 383 | 677,000 |
| 2003/06/06 | 365 | 371 | 363 | 371 | 254,000 |
| 2003/06/05 | 366 | 368 | 360 | 363 | 241,000 |
| 2003/06/04 | 368 | 375 | 358 | 366 | 438,000 |
| 2003/06/03 | 353 | 369 | 353 | 367 | 837,000 |
| 2003/06/02 | 349 | 353 | 347 | 350 | 456,000 |
| 2003/05/30 | 340 | 351 | 340 | 344 | 273,000 |
| 2003/05/29 | 341 | 343 | 335 | 339 | 174,000 |
| 2003/05/28 | 344 | 344 | 337 | 338 | 237,000 |
| 2003/05/27 | 348 | 350 | 337 | 339 | 181,000 |
| 2003/05/26 | 349 | 353 | 346 | 351 | 520,000 |
| 2003/05/23 | 333 | 345 | 331 | 344 | 437,000 |
| 2003/05/22 | 319 | 323 | 318 | 321 | 137,000 |
| 2003/05/21 | 321 | 324 | 318 | 319 | 217,000 |
| 2003/05/20 | 321 | 328 | 321 | 328 | 165,000 |
| 2003/05/19 | 323 | 328 | 323 | 328 | 136,000 |
| 2003/05/16 | 340 | 340 | 329 | 335 | 397,000 |
| 2003/05/15 | 349 | 349 | 336 | 339 | 581,000 |
| 2003/05/14 | 330 | 343 | 329 | 341 | 1,072,000 |
| 2003/05/13 | 321 | 326 | 318 | 325 | 609,000 |
| 2003/05/12 | 303 | 313 | 303 | 312 | 467,000 |
| 2003/05/09 | 300 | 303 | 298 | 300 | 147,000 |
| 2003/05/08 | 300 | 301 | 299 | 300 | 193,000 |
| 2003/05/07 | 304 | 306 | 299 | 301 | 247,000 |
| 2003/05/06 | 303 | 303 | 300 | 301 | 298,000 |
| 2003/05/02 | 298 | 298 | 293 | 295 | 86,000 |
| 2003/05/01 | 296 | 296 | 291 | 296 | 164,000 |
| 2003/04/30 | 292 | 294 | 289 | 290 | 118,000 |
| 2003/04/28 | 289 | 289 | 284 | 287 | 168,000 |
| 2003/04/25 | 295 | 296 | 290 | 290 | 247,000 |
| 2003/04/24 | 292 | 295 | 292 | 292 | 320,000 |
| 2003/04/23 | 301 | 304 | 287 | 287 | 814,000 |
| 2003/04/22 | 331 | 335 | 297 | 300 | 930,000 |
| 2003/04/21 | 322 | 326 | 315 | 326 | 451,000 |
| 2003/04/18 | 315 | 315 | 308 | 312 | 249,000 |
| 2003/04/17 | 310 | 310 | 305 | 310 | 151,000 |
| 2003/04/16 | 318 | 322 | 309 | 311 | 292,000 |
| 2003/04/15 | 305 | 313 | 305 | 313 | 252,000 |
| 2003/04/14 | 315 | 319 | 302 | 303 | 209,000 |
| 2003/04/11 | 328 | 329 | 315 | 319 | 160,000 |
| 2003/04/10 | 333 | 334 | 326 | 329 | 160,000 |
| 2003/04/09 | 343 | 345 | 333 | 336 | 153,000 |
| 2003/04/08 | 345 | 346 | 339 | 342 | 124,000 |
| 2003/04/07 | 342 | 342 | 337 | 342 | 69,000 |
| 2003/04/04 | 340 | 340 | 335 | 337 | 193,000 |
| 2003/04/03 | 342 | 343 | 335 | 335 | 115,000 |
| 2003/04/02 | 348 | 348 | 335 | 335 | 93,000 |
| 2003/04/01 | 354 | 354 | 335 | 342 | 137,000 |
| 2003/03/31 | 361 | 363 | 350 | 351 | 134,000 |
| 2003/03/28 | 371 | 375 | 353 | 360 | 151,000 |
| 2003/03/27 | 373 | 376 | 372 | 376 | 55,000 |
| 2003/03/26 | 376 | 376 | 369 | 373 | 63,000 |
| 2003/03/25 | 375 | 375 | 366 | 373 | 151,000 |
| 2003/03/24 | 365 | 375 | 364 | 375 | 130,000 |
| 2003/03/20 | 353 | 363 | 351 | 355 | 188,000 |
| 2003/03/19 | 357 | 357 | 340 | 350 | 114,000 |
| 2003/03/18 | 355 | 365 | 345 | 355 | 375,000 |
| 2003/03/17 | 363 | 365 | 350 | 350 | 181,000 |
| 2003/03/14 | 367 | 379 | 363 | 365 | 274,000 |
| 2003/03/13 | 371 | 372 | 362 | 363 | 124,000 |
| 2003/03/12 | 374 | 377 | 371 | 371 | 90,000 |
| 2003/03/11 | 370 | 373 | 366 | 373 | 101,000 |
| 2003/03/10 | 383 | 383 | 374 | 374 | 323,000 |
| 2003/03/07 | 397 | 397 | 383 | 384 | 134,000 |
| 2003/03/06 | 402 | 402 | 399 | 399 | 148,000 |
| 2003/03/05 | 404 | 405 | 399 | 402 | 172,000 |
| 2003/03/04 | 405 | 405 | 400 | 404 | 97,000 |
| 2003/03/03 | 398 | 407 | 397 | 403 | 174,000 |
| 2003/02/28 | 403 | 403 | 396 | 396 | 75,000 |
| 2003/02/27 | 401 | 401 | 390 | 397 | 246,000 |
| 2003/02/26 | 401 | 408 | 400 | 401 | 132,000 |
| 2003/02/25 | 408 | 408 | 398 | 399 | 276,000 |
| 2003/02/24 | 413 | 415 | 406 | 406 | 192,000 |
| 2003/02/21 | 422 | 422 | 405 | 408 | 308,000 |
| 2003/02/20 | 428 | 428 | 418 | 419 | 179,000 |
| 2003/02/19 | 425 | 431 | 418 | 431 | 288,000 |
| 2003/02/18 | 430 | 430 | 422 | 425 | 136,000 |
| 2003/02/17 | 430 | 431 | 425 | 426 | 309,000 |
| 2003/02/14 | 425 | 427 | 419 | 420 | 187,000 |
| 2003/02/13 | 430 | 430 | 426 | 427 | 129,000 |
| 2003/02/12 | 425 | 431 | 422 | 428 | 235,000 |
| 2003/02/10 | 421 | 424 | 418 | 420 | 151,000 |
| 2003/02/07 | 421 | 425 | 418 | 422 | 162,000 |
| 2003/02/06 | 434 | 434 | 421 | 426 | 135,000 |
| 2003/02/05 | 421 | 429 | 421 | 429 | 441,000 |
| 2003/02/04 | 423 | 425 | 417 | 419 | 386,000 |
| 2003/02/03 | 422 | 426 | 417 | 418 | 333,000 |
| 2003/01/31 | 423 | 424 | 413 | 417 | 357,000 |
| 2003/01/30 | 439 | 441 | 428 | 428 | 245,000 |
| 2003/01/29 | 447 | 447 | 439 | 440 | 82,000 |
| 2003/01/28 | 455 | 455 | 445 | 446 | 149,000 |
| 2003/01/27 | 470 | 470 | 460 | 460 | 177,000 |
| 2003/01/24 | 470 | 476 | 466 | 471 | 373,000 |
| 2003/01/23 | 450 | 464 | 440 | 456 | 320,000 |
| 2003/01/22 | 454 | 454 | 444 | 445 | 174,000 |
| 2003/01/21 | 436 | 444 | 435 | 444 | 147,000 |
| 2003/01/20 | 435 | 438 | 430 | 436 | 248,000 |
| 2003/01/17 | 428 | 438 | 426 | 434 | 162,000 |
| 2003/01/16 | 432 | 432 | 426 | 427 | 80,000 |
| 2003/01/15 | 439 | 439 | 426 | 433 | 189,000 |
| 2003/01/14 | 430 | 440 | 428 | 434 | 139,000 |
| 2003/01/10 | 426 | 430 | 421 | 429 | 120,000 |
| 2003/01/09 | 431 | 431 | 422 | 426 | 118,000 |
| 2003/01/08 | 434 | 439 | 431 | 433 | 104,000 |
| 2003/01/07 | 440 | 444 | 430 | 434 | 170,000 |
| 2003/01/06 | 435 | 444 | 435 | 440 | 110,000 |