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 |
|---|---|---|---|---|---|
| 2010/12/30 | 289 | 289 | 283 | 285 | 64,000 |
| 2010/12/29 | 284 | 288 | 284 | 288 | 63,000 |
| 2010/12/28 | 285 | 285 | 282 | 284 | 32,000 |
| 2010/12/27 | 284 | 289 | 280 | 282 | 141,000 |
| 2010/12/24 | 286 | 288 | 285 | 286 | 86,000 |
| 2010/12/22 | 296 | 299 | 290 | 291 | 132,000 |
| 2010/12/21 | 297 | 300 | 295 | 298 | 116,000 |
| 2010/12/20 | 297 | 300 | 292 | 297 | 120,000 |
| 2010/12/17 | 302 | 303 | 296 | 299 | 212,000 |
| 2010/12/16 | 297 | 306 | 297 | 302 | 153,000 |
| 2010/12/15 | 300 | 300 | 294 | 300 | 161,000 |
| 2010/12/14 | 292 | 298 | 292 | 294 | 168,000 |
| 2010/12/13 | 282 | 292 | 280 | 292 | 182,000 |
| 2010/12/10 | 289 | 291 | 285 | 287 | 228,000 |
| 2010/12/09 | 284 | 290 | 284 | 286 | 165,000 |
| 2010/12/08 | 282 | 287 | 282 | 287 | 107,000 |
| 2010/12/07 | 283 | 283 | 280 | 283 | 76,000 |
| 2010/12/06 | 277 | 286 | 277 | 286 | 177,000 |
| 2010/12/03 | 276 | 278 | 275 | 276 | 85,000 |
| 2010/12/02 | 272 | 275 | 270 | 274 | 129,000 |
| 2010/12/01 | 268 | 272 | 268 | 270 | 139,000 |
| 2010/11/30 | 277 | 279 | 271 | 279 | 128,000 |
| 2010/11/29 | 276 | 280 | 276 | 280 | 62,000 |
| 2010/11/26 | 273 | 281 | 272 | 276 | 184,000 |
| 2010/11/25 | 269 | 275 | 269 | 273 | 104,000 |
| 2010/11/24 | 264 | 271 | 258 | 269 | 187,000 |
| 2010/11/22 | 264 | 266 | 260 | 265 | 97,000 |
| 2010/11/19 | 270 | 271 | 265 | 265 | 148,000 |
| 2010/11/18 | 263 | 268 | 263 | 268 | 107,000 |
| 2010/11/17 | 257 | 262 | 257 | 262 | 112,000 |
| 2010/11/16 | 268 | 269 | 263 | 265 | 273,000 |
| 2010/11/15 | 247 | 262 | 242 | 260 | 271,000 |
| 2010/11/12 | 239 | 242 | 239 | 239 | 64,000 |
| 2010/11/11 | 244 | 244 | 236 | 239 | 151,000 |
| 2010/11/10 | 243 | 251 | 243 | 246 | 111,000 |
| 2010/11/09 | 239 | 242 | 239 | 241 | 34,000 |
| 2010/11/08 | 241 | 243 | 238 | 239 | 87,000 |
| 2010/11/05 | 230 | 243 | 230 | 240 | 125,000 |
| 2010/11/04 | 224 | 231 | 224 | 228 | 132,000 |
| 2010/11/02 | 226 | 226 | 223 | 225 | 69,000 |
| 2010/11/01 | 224 | 232 | 224 | 225 | 73,000 |
| 2010/10/29 | 226 | 227 | 222 | 227 | 137,000 |
| 2010/10/28 | 228 | 230 | 228 | 228 | 163,000 |
| 2010/10/27 | 233 | 233 | 229 | 230 | 56,000 |
| 2010/10/26 | 229 | 233 | 229 | 229 | 112,000 |
| 2010/10/25 | 235 | 235 | 229 | 230 | 81,000 |
| 2010/10/22 | 238 | 238 | 235 | 235 | 71,000 |
| 2010/10/21 | 233 | 240 | 233 | 235 | 86,000 |
| 2010/10/20 | 235 | 239 | 234 | 235 | 79,000 |
| 2010/10/19 | 239 | 245 | 238 | 240 | 98,000 |
| 2010/10/18 | 242 | 249 | 237 | 242 | 132,000 |
| 2010/10/15 | 246 | 246 | 241 | 242 | 81,000 |
| 2010/10/14 | 244 | 252 | 244 | 248 | 102,000 |
| 2010/10/13 | 243 | 249 | 239 | 244 | 121,000 |
| 2010/10/12 | 252 | 253 | 239 | 243 | 138,000 |
| 2010/10/08 | 252 | 253 | 251 | 251 | 45,000 |
| 2010/10/07 | 250 | 255 | 250 | 254 | 53,000 |
| 2010/10/06 | 254 | 254 | 250 | 251 | 58,000 |
| 2010/10/05 | 245 | 251 | 226 | 251 | 175,000 |
| 2010/10/04 | 250 | 250 | 247 | 247 | 76,000 |
| 2010/10/01 | 250 | 251 | 249 | 250 | 50,000 |
| 2010/09/30 | 256 | 257 | 249 | 249 | 79,000 |
| 2010/09/29 | 255 | 257 | 251 | 256 | 159,000 |
| 2010/09/28 | 253 | 256 | 253 | 256 | 94,000 |
| 2010/09/27 | 257 | 258 | 247 | 256 | 196,000 |
| 2010/09/24 | 256 | 257 | 251 | 252 | 240,000 |
| 2010/09/22 | 260 | 265 | 260 | 260 | 31,000 |
| 2010/09/21 | 264 | 267 | 263 | 264 | 75,000 |
| 2010/09/17 | 261 | 264 | 259 | 262 | 76,000 |
| 2010/09/16 | 265 | 267 | 256 | 260 | 81,000 |
| 2010/09/15 | 258 | 265 | 249 | 265 | 155,000 |
| 2010/09/14 | 257 | 260 | 255 | 257 | 99,000 |
| 2010/09/13 | 259 | 262 | 252 | 258 | 124,000 |
| 2010/09/10 | 257 | 270 | 257 | 261 | 246,000 |
| 2010/09/09 | 263 | 265 | 262 | 265 | 51,000 |
| 2010/09/08 | 257 | 260 | 257 | 260 | 28,000 |
| 2010/09/07 | 260 | 266 | 257 | 260 | 46,000 |
| 2010/09/06 | 251 | 264 | 251 | 263 | 124,000 |
| 2010/09/03 | 249 | 251 | 249 | 250 | 96,000 |
| 2010/09/02 | 253 | 253 | 247 | 248 | 74,000 |
| 2010/09/01 | 251 | 252 | 248 | 250 | 83,000 |
| 2010/08/31 | 260 | 260 | 251 | 252 | 64,000 |
| 2010/08/30 | 260 | 268 | 256 | 262 | 102,000 |
| 2010/08/27 | 246 | 254 | 246 | 254 | 131,000 |
| 2010/08/26 | 252 | 253 | 247 | 248 | 133,000 |
| 2010/08/25 | 251 | 252 | 249 | 251 | 138,000 |
| 2010/08/24 | 259 | 260 | 254 | 255 | 107,000 |
| 2010/08/23 | 269 | 269 | 263 | 263 | 88,000 |
| 2010/08/20 | 273 | 281 | 273 | 273 | 67,000 |
| 2010/08/19 | 269 | 279 | 269 | 278 | 68,000 |
| 2010/08/18 | 274 | 274 | 268 | 270 | 75,000 |
| 2010/08/17 | 277 | 279 | 271 | 272 | 98,000 |
| 2010/08/16 | 277 | 278 | 276 | 277 | 104,000 |
| 2010/08/13 | 286 | 288 | 285 | 285 | 52,000 |
| 2010/08/12 | 288 | 291 | 280 | 285 | 79,000 |
| 2010/08/11 | 298 | 298 | 291 | 291 | 60,000 |
| 2010/08/10 | 297 | 301 | 297 | 301 | 70,000 |
| 2010/08/09 | 291 | 296 | 291 | 296 | 53,000 |
| 2010/08/06 | 291 | 295 | 291 | 294 | 70,000 |
| 2010/08/05 | 294 | 294 | 291 | 293 | 32,000 |
| 2010/08/04 | 294 | 295 | 290 | 291 | 95,000 |
| 2010/08/03 | 296 | 298 | 292 | 294 | 60,000 |
| 2010/08/02 | 294 | 294 | 292 | 292 | 30,000 |
| 2010/07/30 | 297 | 297 | 292 | 293 | 64,000 |
| 2010/07/29 | 298 | 304 | 294 | 295 | 81,000 |
| 2010/07/28 | 294 | 300 | 294 | 299 | 68,000 |
| 2010/07/27 | 296 | 299 | 293 | 294 | 51,000 |
| 2010/07/26 | 294 | 303 | 294 | 297 | 140,000 |
| 2010/07/23 | 298 | 298 | 293 | 295 | 82,000 |
| 2010/07/22 | 291 | 293 | 290 | 290 | 42,000 |
| 2010/07/21 | 294 | 298 | 291 | 292 | 58,000 |
| 2010/07/20 | 291 | 294 | 291 | 293 | 51,000 |
| 2010/07/16 | 306 | 307 | 294 | 296 | 129,000 |
| 2010/07/15 | 310 | 310 | 305 | 306 | 47,000 |
| 2010/07/14 | 310 | 311 | 307 | 310 | 123,000 |
| 2010/07/13 | 318 | 318 | 307 | 307 | 109,000 |
| 2010/07/12 | 320 | 323 | 315 | 315 | 123,000 |
| 2010/07/09 | 318 | 324 | 318 | 322 | 71,000 |
| 2010/07/08 | 314 | 322 | 310 | 322 | 77,000 |
| 2010/07/07 | 314 | 314 | 301 | 306 | 61,000 |
| 2010/07/06 | 310 | 317 | 305 | 317 | 75,000 |
| 2010/07/05 | 296 | 313 | 296 | 312 | 125,000 |
| 2010/07/02 | 305 | 305 | 292 | 298 | 156,000 |
| 2010/07/01 | 307 | 310 | 296 | 302 | 129,000 |
| 2010/06/30 | 303 | 314 | 300 | 309 | 109,000 |
| 2010/06/29 | 319 | 326 | 317 | 318 | 80,000 |
| 2010/06/28 | 320 | 329 | 315 | 321 | 124,000 |
| 2010/06/25 | 320 | 327 | 320 | 324 | 66,000 |
| 2010/06/24 | 323 | 330 | 323 | 326 | 45,000 |
| 2010/06/23 | 325 | 328 | 316 | 326 | 114,000 |
| 2010/06/22 | 328 | 331 | 323 | 331 | 111,000 |
| 2010/06/21 | 328 | 333 | 327 | 333 | 70,000 |
| 2010/06/18 | 332 | 332 | 326 | 327 | 77,000 |
| 2010/06/17 | 334 | 336 | 324 | 332 | 116,000 |
| 2010/06/16 | 329 | 334 | 329 | 333 | 91,000 |
| 2010/06/15 | 323 | 331 | 321 | 330 | 70,000 |
| 2010/06/14 | 324 | 327 | 319 | 321 | 51,000 |
| 2010/06/11 | 314 | 319 | 314 | 317 | 132,000 |
| 2010/06/10 | 317 | 319 | 309 | 313 | 90,000 |
| 2010/06/09 | 316 | 322 | 310 | 311 | 75,000 |
| 2010/06/08 | 310 | 318 | 306 | 315 | 93,000 |
| 2010/06/07 | 317 | 319 | 310 | 313 | 83,000 |
| 2010/06/04 | 317 | 327 | 317 | 323 | 102,000 |
| 2010/06/03 | 309 | 316 | 309 | 316 | 155,000 |
| 2010/06/02 | 308 | 309 | 298 | 303 | 457,000 |
| 2010/06/01 | 317 | 320 | 315 | 316 | 99,000 |
| 2010/05/31 | 320 | 324 | 315 | 322 | 184,000 |
| 2010/05/28 | 329 | 330 | 317 | 320 | 168,000 |
| 2010/05/27 | 320 | 325 | 315 | 321 | 183,000 |
| 2010/05/26 | 330 | 331 | 320 | 321 | 171,000 |
| 2010/05/25 | 327 | 336 | 326 | 326 | 180,000 |
| 2010/05/24 | 326 | 338 | 324 | 335 | 209,000 |
| 2010/05/21 | 323 | 324 | 319 | 324 | 137,000 |
| 2010/05/20 | 326 | 335 | 326 | 334 | 134,000 |
| 2010/05/19 | 330 | 330 | 321 | 329 | 143,000 |
| 2010/05/18 | 344 | 345 | 334 | 336 | 219,000 |
| 2010/05/17 | 328 | 352 | 328 | 342 | 509,000 |
| 2010/05/14 | 315 | 325 | 315 | 320 | 129,000 |
| 2010/05/13 | 322 | 327 | 321 | 322 | 136,000 |
| 2010/05/12 | 329 | 329 | 318 | 319 | 97,000 |
| 2010/05/11 | 330 | 330 | 323 | 323 | 113,000 |
| 2010/05/10 | 316 | 331 | 316 | 323 | 128,000 |
| 2010/05/07 | 320 | 320 | 314 | 317 | 184,000 |
| 2010/05/06 | 331 | 334 | 329 | 330 | 116,000 |
| 2010/04/30 | 349 | 349 | 340 | 342 | 122,000 |
| 2010/04/28 | 345 | 345 | 339 | 341 | 132,000 |
| 2010/04/27 | 357 | 357 | 349 | 352 | 150,000 |
| 2010/04/26 | 350 | 360 | 350 | 356 | 271,000 |
| 2010/04/23 | 344 | 347 | 343 | 345 | 145,000 |
| 2010/04/22 | 343 | 343 | 335 | 340 | 127,000 |
| 2010/04/21 | 341 | 342 | 337 | 342 | 120,000 |
| 2010/04/20 | 336 | 341 | 335 | 335 | 85,000 |
| 2010/04/19 | 336 | 343 | 336 | 337 | 187,000 |
| 2010/04/16 | 353 | 353 | 349 | 349 | 75,000 |
| 2010/04/15 | 355 | 356 | 352 | 353 | 134,000 |
| 2010/04/14 | 354 | 354 | 352 | 353 | 81,000 |
| 2010/04/13 | 353 | 353 | 350 | 352 | 85,000 |
| 2010/04/12 | 356 | 357 | 353 | 353 | 92,000 |
| 2010/04/09 | 349 | 352 | 349 | 351 | 85,000 |
| 2010/04/08 | 351 | 352 | 347 | 349 | 123,000 |
| 2010/04/07 | 359 | 359 | 354 | 355 | 138,000 |
| 2010/04/06 | 360 | 361 | 355 | 355 | 129,000 |
| 2010/04/05 | 356 | 360 | 354 | 359 | 183,000 |
| 2010/04/02 | 362 | 362 | 356 | 358 | 92,000 |
| 2010/04/01 | 360 | 361 | 354 | 361 | 155,000 |
| 2010/03/31 | 362 | 364 | 360 | 360 | 146,000 |
| 2010/03/30 | 362 | 363 | 353 | 362 | 310,000 |
| 2010/03/29 | 364 | 365 | 359 | 364 | 112,000 |
| 2010/03/26 | 348 | 368 | 348 | 366 | 472,000 |
| 2010/03/25 | 341 | 346 | 341 | 345 | 121,000 |
| 2010/03/24 | 344 | 345 | 342 | 344 | 83,000 |
| 2010/03/23 | 337 | 345 | 337 | 342 | 86,000 |
| 2010/03/19 | 339 | 342 | 336 | 340 | 86,000 |
| 2010/03/18 | 340 | 340 | 336 | 337 | 95,000 |
| 2010/03/17 | 337 | 340 | 334 | 339 | 66,000 |
| 2010/03/16 | 337 | 338 | 334 | 337 | 33,000 |
| 2010/03/15 | 341 | 341 | 337 | 340 | 88,000 |
| 2010/03/12 | 332 | 337 | 332 | 336 | 119,000 |
| 2010/03/11 | 327 | 335 | 326 | 332 | 88,000 |
| 2010/03/10 | 335 | 335 | 330 | 330 | 68,000 |
| 2010/03/09 | 333 | 334 | 333 | 334 | 56,000 |
| 2010/03/08 | 334 | 337 | 332 | 335 | 110,000 |
| 2010/03/05 | 334 | 336 | 331 | 332 | 50,000 |
| 2010/03/04 | 336 | 336 | 328 | 329 | 85,000 |
| 2010/03/03 | 337 | 337 | 332 | 333 | 108,000 |
| 2010/03/02 | 335 | 341 | 331 | 335 | 164,000 |
| 2010/03/01 | 327 | 336 | 327 | 333 | 180,000 |
| 2010/02/26 | 314 | 324 | 314 | 319 | 149,000 |
| 2010/02/25 | 313 | 314 | 310 | 311 | 43,000 |
| 2010/02/24 | 316 | 316 | 311 | 311 | 77,000 |
| 2010/02/23 | 315 | 315 | 312 | 315 | 42,000 |
| 2010/02/22 | 313 | 318 | 313 | 315 | 127,000 |
| 2010/02/19 | 319 | 319 | 311 | 312 | 81,000 |
| 2010/02/18 | 315 | 316 | 314 | 314 | 52,000 |
| 2010/02/17 | 312 | 315 | 308 | 314 | 125,000 |
| 2010/02/16 | 310 | 311 | 309 | 309 | 70,000 |
| 2010/02/15 | 315 | 315 | 309 | 309 | 75,000 |
| 2010/02/12 | 312 | 316 | 311 | 316 | 112,000 |
| 2010/02/10 | 318 | 319 | 312 | 315 | 83,000 |
| 2010/02/09 | 312 | 316 | 312 | 312 | 99,000 |
| 2010/02/08 | 319 | 322 | 312 | 312 | 156,000 |
| 2010/02/05 | 323 | 324 | 317 | 318 | 128,000 |
| 2010/02/04 | 331 | 336 | 328 | 331 | 58,000 |
| 2010/02/03 | 330 | 332 | 330 | 331 | 62,000 |
| 2010/02/02 | 327 | 333 | 325 | 329 | 49,000 |
| 2010/02/01 | 334 | 334 | 324 | 327 | 107,000 |
| 2010/01/29 | 342 | 346 | 333 | 333 | 122,000 |
| 2010/01/28 | 340 | 344 | 339 | 342 | 61,000 |
| 2010/01/27 | 343 | 345 | 340 | 340 | 63,000 |
| 2010/01/26 | 354 | 357 | 343 | 343 | 154,000 |
| 2010/01/25 | 344 | 352 | 343 | 346 | 126,000 |
| 2010/01/22 | 342 | 352 | 342 | 352 | 103,000 |
| 2010/01/21 | 347 | 363 | 341 | 356 | 186,000 |
| 2010/01/20 | 368 | 368 | 353 | 355 | 132,000 |
| 2010/01/19 | 369 | 369 | 359 | 360 | 88,000 |
| 2010/01/18 | 356 | 369 | 355 | 364 | 182,000 |
| 2010/01/15 | 358 | 365 | 352 | 355 | 186,000 |
| 2010/01/14 | 351 | 358 | 351 | 358 | 74,000 |
| 2010/01/13 | 358 | 366 | 353 | 354 | 223,000 |
| 2010/01/12 | 341 | 355 | 341 | 355 | 321,000 |
| 2010/01/08 | 339 | 339 | 333 | 336 | 67,000 |
| 2010/01/07 | 338 | 338 | 333 | 335 | 51,000 |
| 2010/01/06 | 336 | 336 | 330 | 334 | 93,000 |
| 2010/01/05 | 339 | 340 | 334 | 335 | 95,000 |
| 2010/01/04 | 336 | 338 | 334 | 337 | 35,000 |