[6594 大証1部] 日電産 日足 時系列データ

[6594 大証1部] 日電産 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-127020.007130.007010.007070.002981002110741000
2013-07-116990.007040.006910.007040.003496002437158000
2013-07-107020.007080.006980.007060.003427002407014000
2013-07-097040.007070.006980.007010.003509002461679000
2013-07-087170.007190.006930.006950.004075002873576000
2013-07-056940.007100.006920.007040.005299003726500000
2013-07-046940.006970.006850.006870.002512001733787000
2013-07-037000.007000.006920.006980.004459003111785000
2013-07-026960.006980.006870.006950.004988003462108000
2013-07-016980.007000.006730.006940.005344003668209000
2013-06-286840.006970.006790.006920.0013096009034861000
2013-06-276680.006700.006520.006670.006832004522677000
2013-06-266810.006870.006550.006600.007941005319368000
2013-06-256640.006810.006630.006720.0012081008137928000
2013-06-246540.006740.006510.006520.009849006510944000
2013-06-216130.006480.006070.006480.0011278007108662000
2013-06-206170.006250.006120.006170.006284003882336000
2013-06-196390.006440.006190.006210.007059004430191000
2013-06-186410.006500.006290.006290.003934002503761000
2013-06-176220.006520.006210.006440.004589002939766000
2013-06-146450.006490.006240.006310.005723003645718000
2013-06-136430.006460.006260.006300.005486003486172000
2013-06-126590.006640.006490.006560.004498002952983000
2013-06-116700.006770.006610.006620.005750003847986000
2013-06-106510.006790.006470.006720.007993005336005000
2013-06-076160.006420.006120.006340.0011330007115872000
2013-06-066200.006480.006190.006300.007371004661472000
2013-06-056510.006520.006330.006390.006407004124368000
2013-06-046350.006590.006240.006590.006984004478952000
2013-06-036870.006910.006440.006450.0012074008015252000
2013-05-317050.007050.006860.006920.008744006065693000
2013-05-306820.007120.006740.006930.0013955009683389000
2013-05-297010.007010.006780.006900.007518005191929000
2013-05-286510.006860.006510.006850.007011004713588000
2013-05-276750.006770.006610.006610.004541003044151000
2013-05-247140.007200.006710.006900.007826005500466000
2013-05-237370.007500.006930.007010.00142770010327653000
2013-05-227230.007430.007150.007300.0010056007333008000
2013-05-217070.007210.007020.007160.007921005649813000
2013-05-207060.007100.007010.007100.005280003729240000
2013-05-176970.007040.006880.007020.006211004327587000
2013-05-167030.007110.006930.007010.008035005650953000
2013-05-156950.007140.006940.006960.0013964009800004000
2013-05-146870.006920.006820.006920.007837005395782000
2013-05-136950.006960.006780.006820.0010564007208073000
2013-05-107020.007050.006880.006890.009916006886233000
2013-05-097100.007100.006850.006880.009508006621793000
2013-05-086880.007100.006850.007100.0011869008308651000
2013-05-076790.006840.006740.006800.009006006123582000
2013-05-026500.006640.006490.006600.008973005892751000
2013-05-016650.006650.006500.006540.007729005076517000
2013-04-306760.006780.006620.006630.007860005260447000
2013-04-266610.006640.006480.006610.0012204008004674000
2013-04-256640.006950.006480.006480.00324720021792272000
2013-04-246350.006530.006220.006440.00326550020785884000
2013-04-235970.006090.005910.006020.0012354007395933000
2013-04-225900.005950.005880.005950.008232004877531000
2013-04-195720.005850.005700.005780.005478003161212000
2013-04-185750.005770.005670.005670.003681002104233000
2013-04-175690.005770.005660.005770.004001002289640000
2013-04-165560.005660.005530.005600.007100003985179000
2013-04-155730.005750.005620.005640.006174003506509000
2013-04-125950.005960.005720.005810.0010834006305705000
2013-04-115940.005970.005860.005950.0015107008946476000
2013-04-105470.005850.005460.005760.00231440013245389000
2013-04-095330.005380.005260.005380.0012036006392276000
2013-04-085440.005520.005310.005320.0012754006866575000
2013-04-055640.005670.005350.005350.0010808005937756000
2013-04-045380.005570.005310.005550.005950003218527000
2013-04-035330.005460.005270.005430.006384003432243000
2013-04-025400.005400.005220.005330.008280004390106000
2013-04-015620.005650.005460.005470.003902002160794000
2013-03-295630.005670.005560.005630.004343002436710000
2013-03-285660.005690.005620.005620.005849003304700000
2013-03-275560.005690.005530.005680.005925003329168000
2013-03-265580.005630.005560.005580.002807001570114000
2013-03-255630.005650.005580.005630.003113001748601000
2013-03-225600.005650.005550.005550.004545002547420000
2013-03-215630.005720.005620.005670.009138005182060000
2013-03-195540.005620.005510.005560.007686004270289000
2013-03-185590.005590.005500.005500.005333002949745000
2013-03-155590.005660.005570.005620.006377003581039000
2013-03-145720.005730.005580.005580.005573003131021000
2013-03-135740.005810.005650.005710.005721003271650000
2013-03-125750.005900.005710.005760.0014300008314206000
2013-03-115440.005700.005430.005660.0010858006090278000
2013-03-085420.005420.005300.005410.008142004392796000
2013-03-075440.005450.005390.005410.004071002204905000
2013-03-065440.005450.005380.005400.007207003895449000
2013-03-055410.005420.005380.005410.004876002633568000
2013-03-045460.005520.005390.005410.006453003505115000
2013-03-015440.005500.005400.005450.004556002484126000
2013-02-285420.005490.005360.005440.005844003179203000
2013-02-275460.005490.005310.005340.0011271006059344000
2013-02-265560.005570.005460.005480.0011657006427061000
2013-02-255780.005780.005650.005710.00192710011030741000
2013-02-225300.005610.005280.005570.00222280012139372000
2013-02-215250.005290.005220.005240.005565002923722000
2013-02-205300.005320.005270.005270.005541002934789000
2013-02-195340.005340.005260.005270.006312003334932000
2013-02-185310.005360.005290.005350.005297002819131000
2013-02-155330.005330.005260.005280.007912004187938000
2013-02-145280.005330.005270.005320.006436003414594000
2013-02-135240.005310.005220.005280.007609004010410000
2013-02-125330.005350.005220.005240.006178003264709000
2013-02-085250.005320.005220.005240.007050003720083000
2013-02-075160.005300.005160.005270.0011943006272974000
2013-02-065190.005230.005130.005130.0012062006257496000
2013-02-055090.005180.005050.005140.009898005065787000
2013-02-045190.005200.005080.005190.0011780006043455000
2013-02-015310.005360.005170.005190.0013316007015320000
2013-01-315200.005310.005180.005240.0013539007136053000
2013-01-305050.005220.005030.005200.0010421005346932000
2013-01-294995.005080.004975.005050.0011719005900432500
2013-01-285140.005150.005030.005030.0016418008326564000
2013-01-255140.005240.005030.005180.00463510023713598000
2013-01-245270.005310.005200.005270.0010570005557640000
2013-01-235280.005350.005250.005310.008354004434166000
2013-01-225290.005340.005260.005320.008099004292917000
2013-01-215390.005390.005280.005300.007809004148957000
2013-01-185260.005380.005230.005380.0013391007078594000
2013-01-175200.005220.005110.005190.009096004692778000
2013-01-165210.005220.005160.005200.008042004170034000
2013-01-155380.005380.005220.005260.0012428006546590000
2013-01-115400.005410.005300.005320.0010407005553510000
2013-01-105400.005420.005330.005380.008826004735667000
2013-01-095260.005390.005210.005330.0011932006349966000
2013-01-085420.005440.005200.005330.0018118009579489000
2013-01-075380.005410.005270.005400.0016256008705514000
2013-01-045170.005240.005160.005220.0014440007497927000
2012-12-285050.005050.004980.005020.008287004148499500
2012-12-274930.005000.004910.004980.0010586005261155000
2012-12-264805.004900.004800.004890.007303003543854000
2012-12-254865.004880.004785.004785.006414003097143500
2012-12-214890.004895.004770.004815.0011958005782136000
2012-12-204855.004945.004800.004805.0017110008350524000
2012-12-194700.004950.004550.004845.00386230018424010000
2012-12-184800.004800.004680.004680.0016920007983049500
2012-12-174970.004970.004800.004825.0012116005891689500
2012-12-144930.004935.004890.004900.0012116005944682000
2012-12-134985.005050.004950.004950.0012009005996679000
2012-12-124980.004985.004920.004925.0010939005413109500
2012-12-114980.004990.004930.004970.008329004133693000
2012-12-105050.005070.004975.004980.008738004371522000
2012-12-075250.005250.005090.005100.008125004183096000
2012-12-065200.005230.005160.005230.0011451005962836000
2012-12-055020.005160.005010.005090.009866005022427000
2012-12-044955.005020.004955.005010.006019003005774000
2012-12-035000.005050.004950.004965.008108004045461500
2012-11-305010.005020.004985.005000.008790004394923500
2012-11-295040.005050.004980.005010.009900004950609500
2012-11-285120.005130.005030.005050.006612003352180000
2012-11-275230.005250.005130.005160.008714004505805000
2012-11-265370.005380.005250.005300.007625004038505000
2012-11-225320.005340.005230.005290.007066003731372000
2012-11-215340.005340.005220.005230.006910003636687000
2012-11-205420.005430.005260.005280.005683003018034000
2012-11-195490.005490.005300.005330.006013003239736000
2012-11-165200.005430.005180.005390.0012713006798364000
2012-11-155100.005150.005030.005130.008678004410453000
2012-11-145160.005200.005110.005110.003124001609519000
2012-11-135090.005160.005060.005130.004796002452229000
2012-11-125170.005200.005050.005080.005677002893992000
2012-11-095130.005240.005120.005230.004365002268921000
2012-11-085130.005250.005080.005170.007899004098402000
2012-11-075210.005290.005140.005210.009416004905843000
2012-11-065300.005320.005190.005260.008178004287233000
2012-11-055430.005440.005340.005380.005581003002806000
2012-11-025600.005610.005440.005470.008602004736460000
2012-11-015670.005670.005460.005510.008240004561374000
2012-10-315540.005700.005530.005680.006518003672347000
2012-10-305540.005580.005480.005520.007481004136403000
2012-10-295580.005710.005550.005570.006380003584054000
2012-10-265560.005660.005470.005640.0013812007713882000
2012-10-255550.005750.005520.005530.00250030014073251000
2012-10-245230.005470.005230.005350.009811005279521000
2012-10-235360.005360.005270.005330.0010448005548289000
2012-10-225310.005410.005250.005410.006918003695484000
2012-10-195480.005480.005330.005390.009057004872866000
2012-10-185390.005500.005370.005470.005951003234139000
2012-10-175350.005430.005300.005340.0010113005426699000
2012-10-165250.005330.005230.005300.005603002958350000
2012-10-155040.005250.005010.005230.006496003350403000
2012-10-125000.005120.004995.005100.005866002973362000
2012-10-114965.005140.004915.004990.009507004778112000
2012-10-104900.005030.004860.004990.0013730006816275500
2012-10-095250.005250.005110.005120.006535003383006000
2012-10-055200.005350.005150.005310.009764005139610000
2012-10-045370.005420.005230.005280.00194770010335735000
2012-10-035440.005570.005420.005520.006693003690280000
2012-10-025540.005550.005460.005460.005668003113388000
2012-10-015680.005740.005560.005570.004679002622375000
2012-09-285790.005820.005700.005710.004975002862980000
2012-09-275660.005780.005620.005780.005219002982510000
2012-09-265700.005730.005670.005670.005113002909725000
2012-09-255730.005850.005700.005820.006100003525150000
2012-09-245910.005930.005770.005770.005073002966408000
2012-09-215780.005930.005770.005860.007832004595398000
2012-09-205930.005980.005800.005810.008587005049391000
2012-09-195790.005930.005730.005880.007154004181137000
2012-09-185670.005790.005530.005790.0010965006241885000
2012-09-145790.005820.005630.005660.0010984006251802000
2012-09-135750.005760.005700.005720.005621003221182000
2012-09-125690.005770.005660.005750.009258005301924000
2012-09-115840.005840.005630.005660.0016082009141869000
2012-09-105980.005990.005850.005880.009642005671607000
2012-09-076060.006060.005920.006010.006993004187393000
2012-09-065920.005940.005840.005860.008450004969100000
2012-09-056080.006090.005920.005920.008078004828137000
2012-09-046140.006170.006070.006100.003955002415954000
2012-09-036210.006230.006140.006140.003117001927530000
2012-08-316200.006240.006150.006160.004168002577863000
2012-08-306340.006370.006250.006260.004877003072493000
2012-08-296200.006350.006170.006330.004622002905625000
2012-08-286300.006340.006150.006210.004583002853526000
2012-08-276300.006330.006250.006300.002890001821281000
2012-08-246360.006380.006240.006280.008131005109206000
2012-08-236470.006540.006460.006480.004317002798512000
2012-08-226620.006620.006520.006550.004387002876225000
2012-08-216710.006710.006610.006610.002282001518843000
2012-08-206780.006780.006630.006710.003736002505777000
2012-08-176600.006710.006570.006690.004730003144031000
2012-08-166470.006590.006460.006590.003431002242359000
2012-08-156530.006540.006390.006490.002617001688227000
2012-08-146520.006570.006510.006520.002515001643506000
2012-08-136550.006550.006490.006510.002314001508043000
2012-08-106560.006620.006480.006540.005652003691051000
2012-08-096460.006600.006460.006600.009435006170546000
2012-08-086470.006510.006350.006400.004249002730716000
2012-08-076350.006440.006300.006410.004699003005561000
2012-08-066380.006400.006330.006350.003225002052873000
2012-08-036150.006340.006120.006310.008180005141499000
2012-08-026040.006240.006020.006220.006898004260312000
2012-08-016130.006140.006000.006000.005114003092955000
2012-07-316140.006220.006100.006190.004934003046611000
2012-07-306220.006250.006140.006180.005575003444258000
2012-07-276160.006220.006120.006190.007734004774929000
2012-07-266240.006290.006060.006100.0012884007936975000
2012-07-256150.006250.006050.006140.0014390008825537000
2012-07-246050.006070.005980.006030.006864004140412000
2012-07-236100.006120.006050.006110.004081002484728000
2012-07-206190.006250.006140.006140.003070001898745000
2012-07-196160.006260.006150.006220.007823004866371000
2012-07-186030.006130.006020.006060.004561002770631000
2012-07-176040.006050.005970.006010.005210003133027000
2012-07-136040.006070.006000.006020.005606003378139000
2012-07-126120.006170.006030.006040.005619003416604000
2012-07-116160.006170.006070.006130.005076003103109000
2012-07-106210.006280.006170.006170.007345004577920000
2012-07-096270.006340.006170.006180.005029003150485000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog