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 |
|---|---|---|---|---|---|
| 2008/12/30 | 268 | 275 | 268 | 275 | 43,000 |
| 2008/12/29 | 266 | 273 | 266 | 272 | 113,000 |
| 2008/12/26 | 265 | 267 | 264 | 267 | 81,000 |
| 2008/12/25 | 258 | 264 | 258 | 264 | 56,000 |
| 2008/12/24 | 260 | 263 | 255 | 260 | 131,000 |
| 2008/12/22 | 261 | 274 | 259 | 270 | 204,000 |
| 2008/12/19 | 259 | 260 | 255 | 256 | 86,000 |
| 2008/12/18 | 261 | 269 | 258 | 259 | 142,000 |
| 2008/12/17 | 273 | 273 | 262 | 266 | 117,000 |
| 2008/12/16 | 276 | 276 | 266 | 268 | 138,000 |
| 2008/12/15 | 273 | 284 | 273 | 279 | 119,000 |
| 2008/12/12 | 277 | 280 | 270 | 271 | 258,000 |
| 2008/12/11 | 279 | 281 | 277 | 279 | 141,000 |
| 2008/12/10 | 280 | 286 | 278 | 280 | 155,000 |
| 2008/12/09 | 287 | 290 | 274 | 276 | 227,000 |
| 2008/12/08 | 263 | 282 | 263 | 279 | 213,000 |
| 2008/12/05 | 255 | 263 | 255 | 260 | 122,000 |
| 2008/12/04 | 263 | 265 | 256 | 256 | 159,000 |
| 2008/12/03 | 262 | 268 | 262 | 263 | 130,000 |
| 2008/12/02 | 265 | 265 | 260 | 260 | 151,000 |
| 2008/12/01 | 282 | 282 | 270 | 274 | 167,000 |
| 2008/11/28 | 282 | 284 | 276 | 282 | 211,000 |
| 2008/11/27 | 278 | 294 | 275 | 277 | 450,000 |
| 2008/11/26 | 290 | 305 | 281 | 282 | 1,248,000 |
| 2008/11/25 | 270 | 270 | 261 | 265 | 110,000 |
| 2008/11/21 | 242 | 258 | 239 | 257 | 143,000 |
| 2008/11/20 | 255 | 257 | 245 | 245 | 109,000 |
| 2008/11/19 | 260 | 260 | 255 | 255 | 90,000 |
| 2008/11/18 | 264 | 264 | 259 | 260 | 112,000 |
| 2008/11/17 | 270 | 270 | 263 | 264 | 142,000 |
| 2008/11/14 | 280 | 280 | 264 | 265 | 81,000 |
| 2008/11/13 | 268 | 269 | 261 | 265 | 142,000 |
| 2008/11/12 | 274 | 275 | 270 | 270 | 136,000 |
| 2008/11/11 | 285 | 285 | 277 | 277 | 108,000 |
| 2008/11/10 | 285 | 290 | 276 | 284 | 279,000 |
| 2008/11/07 | 272 | 281 | 270 | 274 | 163,000 |
| 2008/11/06 | 289 | 289 | 283 | 284 | 146,000 |
| 2008/11/05 | 295 | 299 | 288 | 294 | 262,000 |
| 2008/11/04 | 288 | 293 | 283 | 291 | 196,000 |
| 2008/10/31 | 280 | 286 | 272 | 273 | 341,000 |
| 2008/10/30 | 284 | 303 | 280 | 301 | 201,000 |
| 2008/10/29 | 271 | 284 | 265 | 281 | 248,000 |
| 2008/10/28 | 245 | 262 | 235 | 261 | 302,000 |
| 2008/10/27 | 255 | 265 | 249 | 250 | 238,000 |
| 2008/10/24 | 276 | 276 | 251 | 252 | 156,000 |
| 2008/10/23 | 270 | 278 | 259 | 276 | 290,000 |
| 2008/10/22 | 290 | 290 | 275 | 279 | 165,000 |
| 2008/10/21 | 300 | 303 | 283 | 291 | 190,000 |
| 2008/10/20 | 276 | 295 | 270 | 295 | 124,000 |
| 2008/10/17 | 272 | 278 | 267 | 278 | 201,000 |
| 2008/10/16 | 272 | 280 | 264 | 264 | 281,000 |
| 2008/10/15 | 296 | 310 | 286 | 308 | 330,000 |
| 2008/10/14 | 291 | 300 | 288 | 298 | 275,000 |
| 2008/10/10 | 235 | 251 | 230 | 251 | 301,000 |
| 2008/10/09 | 230 | 254 | 229 | 245 | 330,000 |
| 2008/10/08 | 232 | 238 | 225 | 227 | 450,000 |
| 2008/10/07 | 233 | 253 | 233 | 247 | 394,000 |
| 2008/10/06 | 286 | 290 | 259 | 268 | 353,000 |
| 2008/10/03 | 312 | 315 | 301 | 301 | 156,000 |
| 2008/10/02 | 326 | 326 | 311 | 312 | 114,000 |
| 2008/10/01 | 327 | 328 | 320 | 321 | 84,000 |
| 2008/09/30 | 311 | 319 | 301 | 317 | 167,000 |
| 2008/09/29 | 340 | 343 | 325 | 326 | 200,000 |
| 2008/09/26 | 353 | 353 | 333 | 336 | 405,000 |
| 2008/09/25 | 360 | 362 | 353 | 355 | 140,000 |
| 2008/09/24 | 365 | 377 | 365 | 371 | 228,000 |
| 2008/09/22 | 363 | 373 | 363 | 365 | 186,000 |
| 2008/09/19 | 364 | 373 | 360 | 363 | 228,000 |
| 2008/09/18 | 345 | 370 | 345 | 360 | 304,000 |
| 2008/09/17 | 350 | 370 | 350 | 361 | 260,000 |
| 2008/09/16 | 340 | 346 | 334 | 346 | 244,000 |
| 2008/09/12 | 354 | 361 | 351 | 352 | 160,000 |
| 2008/09/11 | 366 | 367 | 350 | 353 | 113,000 |
| 2008/09/10 | 355 | 375 | 351 | 371 | 223,000 |
| 2008/09/09 | 364 | 364 | 355 | 360 | 127,000 |
| 2008/09/08 | 350 | 361 | 350 | 361 | 170,000 |
| 2008/09/05 | 336 | 346 | 336 | 341 | 257,000 |
| 2008/09/04 | 357 | 357 | 345 | 346 | 188,000 |
| 2008/09/03 | 368 | 368 | 355 | 356 | 204,000 |
| 2008/09/02 | 366 | 371 | 356 | 358 | 343,000 |
| 2008/09/01 | 381 | 384 | 366 | 367 | 422,000 |
| 2008/08/29 | 389 | 395 | 385 | 395 | 217,000 |
| 2008/08/28 | 383 | 385 | 379 | 384 | 96,000 |
| 2008/08/27 | 388 | 388 | 378 | 384 | 67,000 |
| 2008/08/26 | 379 | 387 | 376 | 387 | 139,000 |
| 2008/08/25 | 385 | 385 | 376 | 378 | 173,000 |
| 2008/08/22 | 386 | 387 | 375 | 377 | 216,000 |
| 2008/08/21 | 392 | 392 | 384 | 386 | 103,000 |
| 2008/08/20 | 386 | 389 | 386 | 389 | 111,000 |
| 2008/08/19 | 392 | 392 | 384 | 387 | 162,000 |
| 2008/08/18 | 396 | 402 | 393 | 400 | 163,000 |
| 2008/08/15 | 397 | 397 | 391 | 394 | 223,000 |
| 2008/08/14 | 395 | 403 | 392 | 396 | 224,000 |
| 2008/08/13 | 402 | 407 | 391 | 402 | 280,000 |
| 2008/08/12 | 422 | 432 | 421 | 422 | 108,000 |
| 2008/08/11 | 418 | 428 | 417 | 428 | 152,000 |
| 2008/08/08 | 405 | 419 | 400 | 417 | 130,000 |
| 2008/08/07 | 424 | 424 | 412 | 419 | 130,000 |
| 2008/08/06 | 422 | 423 | 416 | 423 | 179,000 |
| 2008/08/05 | 411 | 421 | 408 | 415 | 157,000 |
| 2008/08/04 | 423 | 427 | 414 | 416 | 195,000 |
| 2008/08/01 | 442 | 443 | 431 | 433 | 115,000 |
| 2008/07/31 | 456 | 456 | 442 | 446 | 179,000 |
| 2008/07/30 | 437 | 452 | 437 | 451 | 135,000 |
| 2008/07/29 | 433 | 437 | 428 | 436 | 141,000 |
| 2008/07/28 | 455 | 458 | 441 | 443 | 160,000 |
| 2008/07/25 | 442 | 451 | 438 | 440 | 240,000 |
| 2008/07/24 | 430 | 457 | 429 | 457 | 430,000 |
| 2008/07/23 | 415 | 421 | 413 | 420 | 191,000 |
| 2008/07/22 | 414 | 414 | 398 | 410 | 191,000 |
| 2008/07/18 | 418 | 422 | 404 | 404 | 227,000 |
| 2008/07/17 | 416 | 418 | 413 | 417 | 117,000 |
| 2008/07/16 | 405 | 409 | 402 | 406 | 102,000 |
| 2008/07/15 | 419 | 419 | 407 | 410 | 176,000 |
| 2008/07/14 | 421 | 434 | 418 | 419 | 255,000 |
| 2008/07/11 | 416 | 433 | 414 | 422 | 249,000 |
| 2008/07/10 | 418 | 435 | 415 | 424 | 218,000 |
| 2008/07/09 | 431 | 438 | 420 | 420 | 196,000 |
| 2008/07/08 | 437 | 442 | 425 | 427 | 181,000 |
| 2008/07/07 | 443 | 448 | 438 | 441 | 219,000 |
| 2008/07/04 | 436 | 444 | 431 | 438 | 134,000 |
| 2008/07/03 | 425 | 440 | 422 | 431 | 340,000 |
| 2008/07/02 | 452 | 455 | 435 | 435 | 220,000 |
| 2008/07/01 | 463 | 465 | 452 | 453 | 200,000 |
| 2008/06/30 | 471 | 483 | 464 | 468 | 173,000 |
| 2008/06/27 | 462 | 468 | 462 | 466 | 127,000 |
| 2008/06/26 | 476 | 483 | 472 | 477 | 260,000 |
| 2008/06/25 | 490 | 490 | 472 | 479 | 280,000 |
| 2008/06/24 | 493 | 495 | 485 | 485 | 181,000 |
| 2008/06/23 | 480 | 492 | 474 | 488 | 269,000 |
| 2008/06/20 | 511 | 511 | 480 | 485 | 381,000 |
| 2008/06/19 | 521 | 521 | 503 | 505 | 371,000 |
| 2008/06/18 | 513 | 531 | 512 | 521 | 949,000 |
| 2008/06/17 | 487 | 510 | 487 | 509 | 468,000 |
| 2008/06/16 | 481 | 493 | 481 | 491 | 224,000 |
| 2008/06/13 | 485 | 492 | 473 | 481 | 333,000 |
| 2008/06/12 | 487 | 495 | 485 | 485 | 293,000 |
| 2008/06/11 | 496 | 500 | 490 | 499 | 175,000 |
| 2008/06/10 | 509 | 509 | 489 | 496 | 340,000 |
| 2008/06/09 | 474 | 515 | 467 | 506 | 755,000 |
| 2008/06/06 | 510 | 514 | 482 | 489 | 417,000 |
| 2008/06/05 | 499 | 505 | 485 | 504 | 481,000 |
| 2008/06/04 | 503 | 516 | 494 | 502 | 1,455,000 |
| 2008/06/03 | 447 | 496 | 447 | 488 | 1,530,000 |
| 2008/06/02 | 443 | 448 | 437 | 447 | 183,000 |
| 2008/05/30 | 424 | 438 | 424 | 438 | 237,000 |
| 2008/05/29 | 414 | 421 | 414 | 421 | 103,000 |
| 2008/05/28 | 421 | 423 | 409 | 412 | 211,000 |
| 2008/05/27 | 429 | 429 | 416 | 422 | 132,000 |
| 2008/05/26 | 437 | 437 | 421 | 424 | 232,000 |
| 2008/05/23 | 434 | 438 | 432 | 432 | 148,000 |
| 2008/05/22 | 427 | 442 | 423 | 441 | 155,000 |
| 2008/05/21 | 423 | 430 | 422 | 425 | 181,000 |
| 2008/05/20 | 439 | 440 | 432 | 438 | 194,000 |
| 2008/05/19 | 449 | 449 | 431 | 444 | 235,000 |
| 2008/05/16 | 457 | 457 | 446 | 447 | 217,000 |
| 2008/05/15 | 459 | 460 | 452 | 458 | 251,000 |
| 2008/05/14 | 433 | 458 | 432 | 456 | 358,000 |
| 2008/05/13 | 431 | 440 | 420 | 438 | 392,000 |
| 2008/05/12 | 412 | 430 | 408 | 430 | 187,000 |
| 2008/05/09 | 435 | 435 | 416 | 416 | 192,000 |
| 2008/05/08 | 417 | 435 | 417 | 431 | 213,000 |
| 2008/05/07 | 423 | 426 | 420 | 422 | 209,000 |
| 2008/05/02 | 419 | 422 | 418 | 420 | 208,000 |
| 2008/05/01 | 402 | 416 | 401 | 415 | 259,000 |
| 2008/04/30 | 395 | 402 | 387 | 401 | 176,000 |
| 2008/04/28 | 393 | 402 | 393 | 398 | 241,000 |
| 2008/04/25 | 387 | 395 | 385 | 392 | 164,000 |
| 2008/04/24 | 388 | 390 | 384 | 388 | 178,000 |
| 2008/04/23 | 372 | 387 | 371 | 387 | 179,000 |
| 2008/04/22 | 378 | 378 | 369 | 375 | 167,000 |
| 2008/04/21 | 371 | 376 | 368 | 375 | 95,000 |
| 2008/04/18 | 371 | 371 | 361 | 366 | 284,000 |
| 2008/04/17 | 358 | 373 | 356 | 373 | 350,000 |
| 2008/04/16 | 354 | 355 | 348 | 353 | 170,000 |
| 2008/04/15 | 351 | 351 | 343 | 347 | 368,000 |
| 2008/04/14 | 346 | 353 | 346 | 350 | 364,000 |
| 2008/04/11 | 358 | 358 | 344 | 352 | 674,000 |
| 2008/04/10 | 361 | 362 | 356 | 359 | 422,000 |
| 2008/04/09 | 356 | 375 | 353 | 366 | 994,000 |
| 2008/04/08 | 396 | 405 | 396 | 401 | 246,000 |
| 2008/04/07 | 388 | 397 | 388 | 394 | 190,000 |
| 2008/04/04 | 396 | 397 | 393 | 395 | 97,000 |
| 2008/04/03 | 391 | 396 | 390 | 396 | 131,000 |
| 2008/04/02 | 393 | 396 | 390 | 396 | 221,000 |
| 2008/04/01 | 377 | 390 | 375 | 388 | 195,000 |
| 2008/03/31 | 379 | 381 | 372 | 377 | 174,000 |
| 2008/03/28 | 379 | 384 | 375 | 384 | 174,000 |
| 2008/03/27 | 377 | 381 | 377 | 380 | 136,000 |
| 2008/03/26 | 383 | 383 | 375 | 381 | 264,000 |
| 2008/03/25 | 384 | 391 | 384 | 387 | 236,000 |
| 2008/03/24 | 380 | 384 | 377 | 377 | 159,000 |
| 2008/03/21 | 368 | 385 | 368 | 384 | 210,000 |
| 2008/03/19 | 374 | 376 | 362 | 372 | 339,000 |
| 2008/03/18 | 353 | 374 | 353 | 374 | 309,000 |
| 2008/03/17 | 349 | 355 | 342 | 354 | 218,000 |
| 2008/03/14 | 363 | 368 | 361 | 361 | 318,000 |
| 2008/03/13 | 365 | 372 | 365 | 371 | 286,000 |
| 2008/03/12 | 370 | 375 | 365 | 368 | 206,000 |
| 2008/03/11 | 354 | 362 | 349 | 362 | 315,000 |
| 2008/03/10 | 372 | 374 | 360 | 363 | 357,000 |
| 2008/03/07 | 371 | 376 | 371 | 372 | 273,000 |
| 2008/03/06 | 374 | 379 | 372 | 379 | 207,000 |
| 2008/03/05 | 373 | 375 | 370 | 371 | 232,000 |
| 2008/03/04 | 380 | 381 | 372 | 373 | 310,000 |
| 2008/03/03 | 381 | 381 | 370 | 375 | 459,000 |
| 2008/02/29 | 403 | 404 | 382 | 388 | 1,077,000 |
| 2008/02/28 | 407 | 414 | 405 | 413 | 248,000 |
| 2008/02/27 | 400 | 411 | 398 | 406 | 482,000 |
| 2008/02/26 | 394 | 397 | 393 | 396 | 643,000 |
| 2008/02/25 | 376 | 389 | 376 | 387 | 399,000 |
| 2008/02/22 | 377 | 380 | 372 | 373 | 329,000 |
| 2008/02/21 | 376 | 381 | 374 | 377 | 323,000 |
| 2008/02/20 | 384 | 385 | 371 | 371 | 472,000 |
| 2008/02/19 | 385 | 389 | 379 | 384 | 428,000 |
| 2008/02/18 | 377 | 385 | 374 | 381 | 831,000 |
| 2008/02/15 | 373 | 385 | 365 | 382 | 1,293,000 |
| 2008/02/14 | 404 | 410 | 402 | 408 | 438,000 |
| 2008/02/13 | 405 | 411 | 400 | 400 | 340,000 |
| 2008/02/12 | 410 | 411 | 402 | 402 | 287,000 |
| 2008/02/08 | 418 | 425 | 411 | 412 | 211,000 |
| 2008/02/07 | 422 | 425 | 413 | 420 | 189,000 |
| 2008/02/06 | 429 | 429 | 416 | 417 | 452,000 |
| 2008/02/05 | 438 | 442 | 435 | 439 | 237,000 |
| 2008/02/04 | 448 | 449 | 442 | 445 | 172,000 |
| 2008/02/01 | 434 | 442 | 433 | 438 | 272,000 |
| 2008/01/31 | 429 | 440 | 424 | 438 | 475,000 |
| 2008/01/30 | 446 | 456 | 427 | 432 | 465,000 |
| 2008/01/29 | 455 | 458 | 432 | 442 | 396,000 |
| 2008/01/28 | 461 | 467 | 437 | 437 | 625,000 |
| 2008/01/25 | 440 | 463 | 440 | 461 | 240,000 |
| 2008/01/24 | 428 | 436 | 421 | 435 | 284,000 |
| 2008/01/23 | 428 | 437 | 419 | 425 | 314,000 |
| 2008/01/22 | 427 | 430 | 412 | 413 | 474,000 |
| 2008/01/21 | 441 | 444 | 434 | 439 | 308,000 |
| 2008/01/18 | 422 | 463 | 419 | 461 | 452,000 |
| 2008/01/17 | 424 | 441 | 419 | 437 | 507,000 |
| 2008/01/16 | 410 | 440 | 408 | 424 | 605,000 |
| 2008/01/15 | 460 | 460 | 439 | 440 | 631,000 |
| 2008/01/11 | 467 | 470 | 452 | 455 | 543,000 |
| 2008/01/10 | 470 | 475 | 461 | 466 | 327,000 |
| 2008/01/09 | 440 | 467 | 440 | 466 | 525,000 |
| 2008/01/08 | 448 | 458 | 445 | 453 | 368,000 |
| 2008/01/07 | 455 | 460 | 445 | 452 | 442,000 |
| 2008/01/04 | 465 | 467 | 460 | 465 | 207,000 |