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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,670 | 3,690 | 3,575 | 3,590 | 413,600 |
| 2022/12/29 | 3,480 | 3,580 | 3,465 | 3,580 | 465,900 |
| 2022/12/28 | 3,540 | 3,555 | 3,490 | 3,520 | 635,900 |
| 2022/12/27 | 3,610 | 3,635 | 3,565 | 3,570 | 536,600 |
| 2022/12/26 | 3,620 | 3,645 | 3,570 | 3,610 | 522,000 |
| 2022/12/23 | 3,590 | 3,685 | 3,540 | 3,635 | 883,300 |
| 2022/12/22 | 3,755 | 3,765 | 3,640 | 3,660 | 716,800 |
| 2022/12/21 | 3,795 | 3,805 | 3,690 | 3,720 | 694,200 |
| 2022/12/20 | 3,975 | 4,015 | 3,730 | 3,780 | 1,136,600 |
| 2022/12/19 | 4,025 | 4,055 | 3,990 | 3,995 | 465,000 |
| 2022/12/16 | 4,090 | 4,120 | 4,060 | 4,065 | 766,700 |
| 2022/12/15 | 4,175 | 4,205 | 4,145 | 4,185 | 512,900 |
| 2022/12/14 | 4,280 | 4,285 | 4,215 | 4,245 | 516,300 |
| 2022/12/13 | 4,305 | 4,320 | 4,220 | 4,250 | 479,600 |
| 2022/12/12 | 4,290 | 4,360 | 4,240 | 4,265 | 592,200 |
| 2022/12/09 | 4,185 | 4,325 | 4,185 | 4,315 | 716,500 |
| 2022/12/08 | 4,215 | 4,215 | 4,110 | 4,150 | 683,200 |
| 2022/12/07 | 4,190 | 4,225 | 4,150 | 4,185 | 802,700 |
| 2022/12/06 | 4,360 | 4,365 | 4,255 | 4,260 | 896,400 |
| 2022/12/05 | 4,490 | 4,510 | 4,390 | 4,415 | 690,600 |
| 2022/12/02 | 4,540 | 4,555 | 4,475 | 4,490 | 577,500 |
| 2022/12/01 | 4,665 | 4,670 | 4,550 | 4,565 | 856,100 |
| 2022/11/30 | 4,680 | 4,685 | 4,555 | 4,560 | 1,283,700 |
| 2022/11/29 | 4,730 | 4,810 | 4,720 | 4,750 | 643,900 |
| 2022/11/28 | 4,920 | 4,960 | 4,825 | 4,825 | 860,200 |
| 2022/11/25 | 5,120 | 5,120 | 4,965 | 4,975 | 508,000 |
| 2022/11/24 | 5,020 | 5,110 | 5,000 | 5,080 | 620,600 |
| 2022/11/22 | 5,020 | 5,020 | 4,940 | 4,940 | 512,100 |
| 2022/11/21 | 5,020 | 5,050 | 4,985 | 5,020 | 312,400 |
| 2022/11/18 | 5,090 | 5,090 | 4,930 | 4,945 | 616,400 |
| 2022/11/17 | 5,130 | 5,150 | 5,050 | 5,050 | 515,300 |
| 2022/11/16 | 5,250 | 5,280 | 5,120 | 5,190 | 555,700 |
| 2022/11/15 | 5,100 | 5,260 | 5,040 | 5,210 | 695,700 |
| 2022/11/14 | 5,300 | 5,350 | 5,100 | 5,100 | 1,389,400 |
| 2022/11/11 | 5,550 | 5,870 | 5,490 | 5,860 | 933,900 |
| 2022/11/10 | 5,410 | 5,420 | 5,290 | 5,320 | 280,800 |
| 2022/11/09 | 5,500 | 5,620 | 5,440 | 5,460 | 431,500 |
| 2022/11/08 | 5,450 | 5,560 | 5,440 | 5,560 | 255,000 |
| 2022/11/07 | 5,350 | 5,430 | 5,320 | 5,410 | 176,500 |
| 2022/11/04 | 5,270 | 5,400 | 5,250 | 5,300 | 329,900 |
| 2022/11/02 | 5,470 | 5,490 | 5,370 | 5,400 | 181,700 |
| 2022/11/01 | 5,460 | 5,470 | 5,390 | 5,460 | 214,700 |
| 2022/10/31 | 5,420 | 5,490 | 5,360 | 5,460 | 266,000 |
| 2022/10/28 | 5,270 | 5,410 | 5,240 | 5,290 | 909,000 |
| 2022/10/27 | 5,330 | 5,410 | 5,310 | 5,370 | 226,500 |
| 2022/10/26 | 5,450 | 5,480 | 5,340 | 5,350 | 248,700 |
| 2022/10/25 | 5,370 | 5,470 | 5,350 | 5,350 | 255,400 |
| 2022/10/24 | 5,420 | 5,500 | 5,370 | 5,400 | 284,200 |
| 2022/10/21 | 5,260 | 5,390 | 5,260 | 5,320 | 258,100 |
| 2022/10/20 | 5,250 | 5,270 | 5,160 | 5,260 | 276,700 |
| 2022/10/19 | 5,230 | 5,350 | 5,220 | 5,300 | 301,600 |
| 2022/10/18 | 5,180 | 5,290 | 5,160 | 5,280 | 297,200 |
| 2022/10/17 | 5,060 | 5,110 | 5,020 | 5,080 | 237,800 |
| 2022/10/14 | 5,120 | 5,210 | 5,060 | 5,200 | 327,200 |
| 2022/10/13 | 4,955 | 5,020 | 4,945 | 4,970 | 267,300 |
| 2022/10/12 | 4,955 | 5,030 | 4,890 | 4,945 | 391,800 |
| 2022/10/11 | 5,060 | 5,090 | 4,925 | 4,935 | 479,300 |
| 2022/10/07 | 5,160 | 5,310 | 5,150 | 5,210 | 228,000 |
| 2022/10/06 | 5,160 | 5,350 | 5,150 | 5,260 | 353,900 |
| 2022/10/05 | 5,180 | 5,210 | 5,110 | 5,160 | 304,900 |
| 2022/10/04 | 5,070 | 5,100 | 4,995 | 5,080 | 279,400 |
| 2022/10/03 | 4,740 | 5,000 | 4,725 | 4,965 | 383,900 |
| 2022/09/30 | 4,850 | 4,870 | 4,720 | 4,755 | 366,700 |
| 2022/09/29 | 4,955 | 4,960 | 4,835 | 4,885 | 390,800 |
| 2022/09/28 | 4,995 | 5,090 | 4,870 | 4,910 | 331,400 |
| 2022/09/27 | 5,040 | 5,110 | 4,965 | 5,010 | 342,400 |
| 2022/09/26 | 5,120 | 5,140 | 4,940 | 4,965 | 417,500 |
| 2022/09/22 | 5,250 | 5,330 | 5,200 | 5,250 | 243,000 |
| 2022/09/21 | 5,350 | 5,380 | 5,280 | 5,330 | 262,500 |
| 2022/09/20 | 5,410 | 5,540 | 5,400 | 5,410 | 282,000 |
| 2022/09/16 | 5,470 | 5,510 | 5,380 | 5,380 | 328,000 |
| 2022/09/15 | 5,700 | 5,700 | 5,540 | 5,550 | 285,200 |
| 2022/09/14 | 5,600 | 5,720 | 5,570 | 5,620 | 243,200 |
| 2022/09/13 | 5,820 | 5,880 | 5,770 | 5,800 | 195,800 |
| 2022/09/12 | 5,810 | 5,880 | 5,770 | 5,830 | 228,000 |
| 2022/09/09 | 5,800 | 5,840 | 5,720 | 5,720 | 218,500 |
| 2022/09/08 | 5,750 | 5,810 | 5,720 | 5,790 | 256,200 |
| 2022/09/07 | 5,640 | 5,680 | 5,530 | 5,610 | 290,700 |
| 2022/09/06 | 5,610 | 5,690 | 5,550 | 5,630 | 158,100 |
| 2022/09/05 | 5,500 | 5,580 | 5,470 | 5,550 | 211,600 |
| 2022/09/02 | 5,590 | 5,620 | 5,520 | 5,560 | 238,300 |
| 2022/09/01 | 5,600 | 5,670 | 5,550 | 5,570 | 218,600 |
| 2022/08/31 | 5,540 | 5,660 | 5,530 | 5,660 | 188,200 |
| 2022/08/30 | 5,640 | 5,680 | 5,570 | 5,660 | 160,700 |
| 2022/08/29 | 5,530 | 5,590 | 5,510 | 5,560 | 286,600 |
| 2022/08/26 | 5,800 | 5,830 | 5,770 | 5,770 | 177,700 |
| 2022/08/25 | 5,730 | 5,800 | 5,690 | 5,760 | 166,800 |
| 2022/08/24 | 5,820 | 5,840 | 5,690 | 5,710 | 248,900 |
| 2022/08/23 | 5,700 | 5,890 | 5,700 | 5,840 | 266,700 |
| 2022/08/22 | 5,720 | 5,780 | 5,680 | 5,760 | 216,100 |
| 2022/08/19 | 5,840 | 5,920 | 5,820 | 5,870 | 335,700 |
| 2022/08/18 | 5,800 | 5,800 | 5,680 | 5,730 | 316,200 |
| 2022/08/17 | 5,890 | 5,920 | 5,810 | 5,910 | 277,600 |
| 2022/08/16 | 6,050 | 6,050 | 5,890 | 5,910 | 392,200 |
| 2022/08/15 | 5,920 | 6,180 | 5,910 | 5,940 | 744,900 |
| 2022/08/12 | 6,180 | 6,280 | 6,140 | 6,220 | 550,700 |
| 2022/08/10 | 6,000 | 6,060 | 5,940 | 5,990 | 312,500 |
| 2022/08/09 | 6,120 | 6,160 | 6,020 | 6,120 | 288,500 |
| 2022/08/08 | 6,090 | 6,240 | 6,050 | 6,190 | 268,300 |
| 2022/08/05 | 6,140 | 6,260 | 6,120 | 6,190 | 383,200 |
| 2022/08/04 | 6,030 | 6,130 | 6,020 | 6,110 | 384,500 |
| 2022/08/03 | 5,890 | 5,990 | 5,870 | 5,940 | 226,400 |
| 2022/08/02 | 6,050 | 6,060 | 5,830 | 5,860 | 267,000 |
| 2022/08/01 | 6,000 | 6,080 | 5,890 | 6,060 | 326,900 |
| 2022/07/29 | 6,060 | 6,110 | 5,950 | 5,990 | 268,600 |
| 2022/07/28 | 6,090 | 6,150 | 5,860 | 5,990 | 386,000 |
| 2022/07/27 | 5,910 | 6,030 | 5,880 | 6,020 | 383,300 |
| 2022/07/26 | 5,820 | 5,950 | 5,790 | 5,890 | 244,300 |
| 2022/07/25 | 5,760 | 5,830 | 5,740 | 5,820 | 189,900 |
| 2022/07/22 | 5,800 | 5,890 | 5,760 | 5,860 | 249,000 |
| 2022/07/21 | 5,690 | 5,790 | 5,670 | 5,780 | 347,600 |
| 2022/07/20 | 5,560 | 5,700 | 5,550 | 5,690 | 412,300 |
| 2022/07/19 | 5,380 | 5,450 | 5,360 | 5,420 | 178,600 |
| 2022/07/15 | 5,440 | 5,490 | 5,320 | 5,380 | 230,700 |
| 2022/07/14 | 5,220 | 5,410 | 5,200 | 5,380 | 264,000 |
| 2022/07/13 | 5,230 | 5,270 | 5,190 | 5,250 | 195,200 |
| 2022/07/12 | 5,380 | 5,380 | 5,210 | 5,220 | 276,800 |
| 2022/07/11 | 5,550 | 5,580 | 5,400 | 5,430 | 295,600 |
| 2022/07/08 | 5,390 | 5,520 | 5,330 | 5,420 | 376,200 |
| 2022/07/07 | 5,280 | 5,350 | 5,170 | 5,340 | 282,900 |
| 2022/07/06 | 5,240 | 5,360 | 5,200 | 5,240 | 502,700 |
| 2022/07/05 | 5,200 | 5,260 | 5,130 | 5,170 | 324,900 |
| 2022/07/04 | 5,200 | 5,220 | 5,020 | 5,110 | 432,300 |
| 2022/07/01 | 5,300 | 5,400 | 5,080 | 5,100 | 402,700 |
| 2022/06/30 | 5,360 | 5,360 | 5,220 | 5,230 | 438,400 |
| 2022/06/29 | 5,380 | 5,390 | 5,280 | 5,360 | 434,900 |
| 2022/06/28 | 5,520 | 5,630 | 5,450 | 5,520 | 345,100 |
| 2022/06/27 | 5,540 | 5,600 | 5,480 | 5,570 | 380,800 |
| 2022/06/24 | 5,220 | 5,430 | 5,180 | 5,420 | 304,700 |
| 2022/06/23 | 5,190 | 5,330 | 5,150 | 5,180 | 303,100 |
| 2022/06/22 | 5,400 | 5,430 | 5,170 | 5,180 | 297,300 |
| 2022/06/21 | 5,210 | 5,360 | 5,210 | 5,300 | 547,200 |
| 2022/06/20 | 5,370 | 5,420 | 5,090 | 5,120 | 571,700 |
| 2022/06/17 | 5,510 | 5,550 | 5,370 | 5,390 | 681,400 |
| 2022/06/16 | 5,890 | 5,890 | 5,700 | 5,710 | 332,400 |
| 2022/06/15 | 5,720 | 5,770 | 5,640 | 5,720 | 353,000 |
| 2022/06/14 | 5,660 | 5,790 | 5,600 | 5,780 | 383,400 |
| 2022/06/13 | 5,710 | 5,830 | 5,700 | 5,720 | 349,100 |
| 2022/06/10 | 6,170 | 6,170 | 5,890 | 5,910 | 767,000 |
| 2022/06/09 | 6,230 | 6,330 | 6,190 | 6,270 | 220,700 |
| 2022/06/08 | 6,210 | 6,390 | 6,190 | 6,260 | 337,600 |
| 2022/06/07 | 6,300 | 6,300 | 6,180 | 6,220 | 256,400 |
| 2022/06/06 | 6,140 | 6,300 | 6,110 | 6,250 | 401,600 |
| 2022/06/03 | 6,310 | 6,340 | 6,190 | 6,240 | 412,400 |
| 2022/06/02 | 6,410 | 6,420 | 6,170 | 6,170 | 512,400 |
| 2022/06/01 | 6,270 | 6,550 | 6,260 | 6,510 | 583,300 |
| 2022/05/31 | 6,220 | 6,380 | 6,170 | 6,300 | 516,400 |
| 2022/05/30 | 6,250 | 6,360 | 6,140 | 6,270 | 564,500 |
| 2022/05/27 | 5,920 | 6,110 | 5,910 | 6,090 | 798,300 |
| 2022/05/26 | 5,970 | 6,060 | 5,630 | 5,670 | 686,600 |
| 2022/05/25 | 6,030 | 6,130 | 5,970 | 5,990 | 378,300 |
| 2022/05/24 | 6,130 | 6,220 | 5,970 | 6,000 | 418,000 |
| 2022/05/23 | 6,240 | 6,260 | 6,080 | 6,120 | 336,000 |
| 2022/05/20 | 6,200 | 6,230 | 6,080 | 6,190 | 303,400 |
| 2022/05/19 | 5,970 | 6,140 | 5,900 | 6,100 | 324,700 |
| 2022/05/18 | 6,210 | 6,310 | 6,110 | 6,260 | 525,100 |
| 2022/05/17 | 6,030 | 6,080 | 5,830 | 6,070 | 496,900 |
| 2022/05/16 | 6,290 | 6,290 | 5,920 | 6,100 | 702,700 |
| 2022/05/13 | 5,740 | 5,980 | 5,710 | 5,970 | 527,700 |
| 2022/05/12 | 5,730 | 5,800 | 5,630 | 5,640 | 321,900 |
| 2022/05/11 | 5,740 | 5,940 | 5,720 | 5,870 | 320,000 |
| 2022/05/10 | 5,810 | 5,840 | 5,570 | 5,800 | 418,900 |
| 2022/05/09 | 5,900 | 5,980 | 5,860 | 5,910 | 424,300 |
| 2022/05/06 | 6,050 | 6,090 | 5,910 | 6,080 | 512,800 |
| 2022/05/02 | 6,070 | 6,240 | 6,000 | 6,110 | 770,400 |
| 2022/04/28 | 5,780 | 5,980 | 5,780 | 5,950 | 412,600 |
| 2022/04/27 | 5,750 | 5,830 | 5,660 | 5,810 | 386,000 |
| 2022/04/26 | 6,100 | 6,100 | 5,890 | 5,950 | 422,800 |
| 2022/04/25 | 5,760 | 6,040 | 5,720 | 5,970 | 559,100 |
| 2022/04/22 | 5,830 | 6,020 | 5,810 | 5,960 | 507,100 |
| 2022/04/21 | 5,800 | 6,130 | 5,790 | 6,110 | 786,700 |
| 2022/04/20 | 5,820 | 5,830 | 5,610 | 5,680 | 574,800 |
| 2022/04/19 | 5,670 | 5,760 | 5,640 | 5,730 | 297,000 |
| 2022/04/18 | 5,570 | 5,590 | 5,450 | 5,580 | 312,600 |
| 2022/04/15 | 5,550 | 5,660 | 5,490 | 5,600 | 347,400 |
| 2022/04/14 | 5,900 | 5,900 | 5,740 | 5,780 | 491,600 |
| 2022/04/13 | 5,630 | 5,890 | 5,630 | 5,840 | 659,400 |
| 2022/04/12 | 5,650 | 5,690 | 5,500 | 5,510 | 584,300 |
| 2022/04/11 | 5,810 | 5,840 | 5,730 | 5,780 | 411,000 |
| 2022/04/08 | 6,110 | 6,130 | 5,900 | 5,960 | 454,900 |
| 2022/04/07 | 6,120 | 6,220 | 5,890 | 5,970 | 706,300 |
| 2022/04/06 | 6,530 | 6,550 | 6,270 | 6,300 | 643,900 |
| 2022/04/05 | 6,960 | 6,960 | 6,670 | 6,680 | 514,200 |
| 2022/04/04 | 6,760 | 6,820 | 6,640 | 6,820 | 247,600 |
| 2022/04/01 | 6,770 | 6,820 | 6,610 | 6,740 | 327,000 |
| 2022/03/31 | 6,890 | 7,070 | 6,870 | 6,870 | 366,500 |
| 2022/03/30 | 6,910 | 7,050 | 6,860 | 6,980 | 689,800 |
| 2022/03/29 | 6,560 | 6,670 | 6,470 | 6,660 | 504,600 |
| 2022/03/28 | 6,600 | 6,600 | 6,410 | 6,460 | 668,300 |
| 2022/03/25 | 7,030 | 7,100 | 6,880 | 6,940 | 458,600 |
| 2022/03/24 | 6,680 | 6,890 | 6,610 | 6,880 | 629,900 |
| 2022/03/23 | 6,590 | 6,930 | 6,530 | 6,880 | 684,900 |
| 2022/03/22 | 6,680 | 6,690 | 6,360 | 6,390 | 527,600 |
| 2022/03/18 | 6,380 | 6,710 | 6,270 | 6,680 | 839,000 |
| 2022/03/17 | 6,090 | 6,390 | 6,070 | 6,370 | 698,100 |
| 2022/03/16 | 5,850 | 5,850 | 5,690 | 5,710 | 326,700 |
| 2022/03/15 | 5,610 | 5,780 | 5,590 | 5,640 | 286,900 |
| 2022/03/14 | 5,730 | 5,890 | 5,620 | 5,710 | 345,900 |
| 2022/03/11 | 5,900 | 5,950 | 5,530 | 5,630 | 737,600 |
| 2022/03/10 | 6,090 | 6,140 | 6,040 | 6,050 | 454,600 |
| 2022/03/09 | 5,850 | 5,930 | 5,680 | 5,840 | 529,300 |
| 2022/03/08 | 5,550 | 5,900 | 5,530 | 5,750 | 729,000 |
| 2022/03/07 | 5,750 | 5,850 | 5,660 | 5,750 | 847,700 |
| 2022/03/04 | 6,310 | 6,330 | 6,040 | 6,070 | 671,600 |
| 2022/03/03 | 6,550 | 6,580 | 6,340 | 6,410 | 326,200 |
| 2022/03/02 | 6,450 | 6,530 | 6,420 | 6,460 | 423,400 |
| 2022/03/01 | 6,720 | 6,740 | 6,580 | 6,580 | 380,700 |
| 2022/02/28 | 6,580 | 6,640 | 6,480 | 6,590 | 625,000 |
| 2022/02/25 | 6,530 | 6,690 | 6,480 | 6,690 | 643,700 |
| 2022/02/24 | 6,210 | 6,410 | 6,190 | 6,230 | 666,100 |
| 2022/02/22 | 6,290 | 6,410 | 6,200 | 6,290 | 570,200 |
| 2022/02/21 | 6,380 | 6,580 | 6,260 | 6,510 | 508,200 |
| 2022/02/18 | 6,490 | 6,690 | 6,380 | 6,670 | 630,200 |
| 2022/02/17 | 6,750 | 6,750 | 6,600 | 6,690 | 636,400 |
| 2022/02/16 | 7,000 | 7,040 | 6,770 | 6,850 | 609,200 |
| 2022/02/15 | 6,850 | 6,880 | 6,650 | 6,720 | 751,300 |
| 2022/02/14 | 6,770 | 6,890 | 6,630 | 6,750 | 886,400 |
| 2022/02/10 | 6,830 | 7,060 | 6,800 | 7,020 | 1,374,700 |
| 2022/02/09 | 6,590 | 6,710 | 6,440 | 6,670 | 987,300 |
| 2022/02/08 | 6,260 | 6,500 | 6,240 | 6,390 | 977,600 |
| 2022/02/07 | 6,450 | 6,450 | 6,130 | 6,250 | 1,078,600 |
| 2022/02/04 | 5,990 | 6,210 | 5,900 | 6,210 | 777,500 |
| 2022/02/03 | 6,150 | 6,220 | 6,050 | 6,060 | 566,800 |
| 2022/02/02 | 6,150 | 6,330 | 6,070 | 6,300 | 653,800 |
| 2022/02/01 | 6,350 | 6,440 | 6,020 | 6,030 | 886,500 |
| 2022/01/31 | 5,980 | 6,220 | 5,910 | 6,150 | 766,200 |
| 2022/01/28 | 5,900 | 5,920 | 5,670 | 5,880 | 717,400 |
| 2022/01/27 | 6,280 | 6,280 | 5,720 | 5,760 | 888,700 |
| 2022/01/26 | 6,230 | 6,350 | 6,060 | 6,180 | 444,300 |
| 2022/01/25 | 6,490 | 6,500 | 6,150 | 6,230 | 864,000 |
| 2022/01/24 | 6,210 | 6,380 | 6,120 | 6,330 | 602,100 |
| 2022/01/21 | 6,270 | 6,320 | 6,100 | 6,310 | 994,600 |
| 2022/01/20 | 6,520 | 6,600 | 6,340 | 6,570 | 970,700 |
| 2022/01/19 | 6,790 | 6,820 | 6,530 | 6,550 | 798,500 |
| 2022/01/18 | 7,110 | 7,220 | 6,970 | 7,080 | 683,600 |
| 2022/01/17 | 7,090 | 7,210 | 7,010 | 7,060 | 567,400 |
| 2022/01/14 | 7,180 | 7,320 | 7,150 | 7,170 | 673,700 |
| 2022/01/13 | 7,500 | 7,500 | 7,280 | 7,330 | 690,000 |
| 2022/01/12 | 7,700 | 7,750 | 7,560 | 7,650 | 708,500 |
| 2022/01/11 | 7,650 | 7,670 | 7,450 | 7,490 | 621,200 |
| 2022/01/07 | 8,180 | 8,220 | 7,760 | 7,800 | 925,200 |
| 2022/01/06 | 8,460 | 8,490 | 8,030 | 8,030 | 1,024,500 |
| 2022/01/05 | 9,020 | 9,050 | 8,720 | 8,730 | 752,300 |
| 2022/01/04 | 9,290 | 9,310 | 9,030 | 9,170 | 645,700 |