[6594 東証1部] 日本電産 日足 時系列データ

[6594 東証1部] 日本電産 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1515325.0015505.0015220.0015305.0092100014132553000
2017-12-1415295.0015480.0015230.0015435.006455009942749000
2017-12-1315680.0015690.0015290.0015330.0085680013217287500
2017-12-1215860.0015925.0015640.0015675.0066300010442675000
2017-12-1115795.0015835.0015605.0015835.005954009373453000
2017-12-0815250.0015730.0015250.0015695.00108070016791537500
2017-12-0715415.0015685.0015365.0015650.00102700015985428500
2017-12-0615270.0015485.0015150.0015255.00107110016380084500
2017-12-0515355.0015455.0015135.0015300.00109750016772822500
2017-12-0415200.0015260.0015080.0015120.0067160010183514500
2017-12-0115425.0015430.0015005.0015100.00146530022229365500
2017-11-3015660.0015685.0015150.0015270.00198880030442087500
2017-11-2915825.0015925.0015745.0015830.0080200012675618500
2017-11-2815840.0015895.0015690.0015720.0087500013786213000
2017-11-2716115.0016145.0015870.0015910.0073790011776615000
2017-11-2415880.0016060.0015845.0016045.0091250014588052000
2017-11-2216000.0016010.0015790.0015855.0067790010765267500
2017-11-2115820.0015970.0015700.0015835.0074760011849198500
2017-11-2015625.0015800.0015600.0015655.0082640012952440500
2017-11-1716100.0016175.0015750.0015820.00136260021766012500
2017-11-1615495.0015925.0015425.0015870.00126510019888614000
2017-11-1515840.0015920.0015530.0015625.00159800025109089000
2017-11-1415950.0016090.0015840.0015840.00125190019968292500
2017-11-1316285.0016285.0015955.0015995.00104210016752231000
2017-11-1015755.0016350.0015750.0016205.00138410022347354500
2017-11-0916100.0016550.0015600.0016040.00237410038437490500
2017-11-0815655.0015960.0015585.0015945.00130090020629109500
2017-11-0715430.0015675.0015405.0015675.0099120015420785000
2017-11-0615560.0015560.0015330.0015355.00100680015498180000
2017-11-0215690.0015715.0015385.0015465.00115990017999937500
2017-11-0115200.0015530.0015090.0015495.00158530024345055000
2017-10-3114705.0015030.0014670.0014995.00125620018732993500
2017-10-3014745.0014795.0014665.0014740.00164570024252894500
2017-10-2714750.0014755.0014565.0014730.0095730014063848000
2017-10-2614900.0014900.0014550.0014590.00120600017668869500
2017-10-2515120.0015275.0014690.0014740.00224240033502521500
2017-10-2414810.0014880.0014660.0014820.00130030019203378500
2017-10-2314500.0014850.0014455.0014820.00183030026923868500
2017-10-2014115.0014230.0014105.0014180.006815009660332000
2017-10-1914215.0014250.0014115.0014175.0071830010185954000
2017-10-1814300.0014300.0014130.0014155.006443009148228000
2017-10-1714330.0014340.0014125.0014200.0095910013633509500
2017-10-1614180.0014305.0014115.0014235.00106580015164026500
2017-10-1314025.0014150.0013905.0014080.0081420011443015500
2017-10-1214000.0014025.0013855.0013990.0071960010035774500
2017-10-1113885.0013960.0013840.0013905.005646007837553500
2017-10-1013915.0013960.0013795.0013930.0093130012935859500
2017-10-0613805.0013945.0013750.0013915.00103590014343826500
2017-10-0514080.0014100.0013920.0013945.006420008978374000
2017-10-0414080.0014220.0013990.0014055.00101980014373595500
2017-10-0314000.0014260.0013955.0014080.00117530016571569000
2017-10-0213885.0013960.0013830.0013875.007018009746110000
2017-09-2913815.0013910.0013755.0013820.006901009531433500
2017-09-2813870.0013975.0013795.0013855.007187009966317000
2017-09-2713535.0013770.0013535.0013740.0088760012166714000
2017-09-2613470.0013595.0013415.0013520.0090900012291334500
2017-09-2513745.0013765.0013615.0013625.00107190014631348500
2017-09-2213800.0013840.0013625.0013740.006762009282139000
2017-09-2113740.0013830.0013690.0013745.00100560013833049000
2017-09-2013725.0013770.0013555.0013625.0092260012599155000
2017-09-1913845.0013845.0013655.0013740.0099460013670141000
2017-09-1513400.0013515.0013345.0013425.00134880018116726000
2017-09-1413550.0013745.0013440.0013490.00105870014353281000
2017-09-1313415.0013745.0013415.0013660.00179060024374065500
2017-09-1213000.0013270.0013000.0013195.00128440016885754500
2017-09-1112630.0012855.0012545.0012835.00161820020593344000
2017-09-0812290.0012370.0012220.0012315.0081800010058771000
2017-09-0712090.0012240.0012085.0012190.005313006468451500
2017-09-0612000.0012140.0011955.0012055.007264008765471500
2017-09-0512350.0012355.0012155.0012185.005152006298117000
2017-09-0412300.0012415.0012240.0012400.006228007683555500
2017-09-0112460.0012475.0012335.0012345.007780009633179000
2017-08-3112550.0012575.0012440.0012460.0086820010832331500
2017-08-3012565.0012580.0012435.0012455.007376009206467500
2017-08-2912500.0012545.0012400.0012540.0084580010556335500
2017-08-2812560.0012635.0012520.0012580.005546006974175500
2017-08-2512520.0012560.0012485.0012515.004658005832473000
2017-08-2412500.0012630.0012485.0012510.005960007478831500
2017-08-2312700.0012705.0012440.0012500.006573008237424500
2017-08-2212415.0012545.0012395.0012485.005286006603672000
2017-08-2112425.0012485.0012350.0012450.005493006824928500
2017-08-1812325.0012495.0012290.0012410.006685008306559000
2017-08-1712480.0012610.0012460.0012580.005564006982444000
2017-08-1612490.0012555.0012440.0012440.004305005371945500
2017-08-1512560.0012625.0012480.0012485.006261007848799500
2017-08-1412460.0012515.0012370.0012375.007577009425470500
2017-08-1012620.0012770.0012550.0012590.006921008734903000
2017-08-0912720.0012785.0012475.0012550.0093760011788351500
2017-08-0812830.0012895.0012740.0012755.006642008502916000
2017-08-0712745.0012795.0012715.0012780.006317008064409000
2017-08-0412750.0012825.0012695.0012720.0081330010357112500
2017-08-0312810.0012935.0012700.0012855.00107310013754346500
2017-08-0212440.0012865.0012415.0012850.00221180028134117500
2017-08-0112150.0012255.0012130.0012195.006545007982553500
2017-07-3112295.0012315.0012040.0012160.0088680010794542500
2017-07-2812395.0012440.0012090.0012125.00130180015921561000
2017-07-2711850.0012340.0011745.0012230.00257110031055649500
2017-07-2611920.0011950.0011615.0011625.00129740015204599000
2017-07-2511795.0011880.0011760.0011795.008056009516726500
2017-07-2411690.0011760.0011645.0011730.005254006154568000
2017-07-2111650.0011825.0011650.0011750.0085890010093727000
2017-07-2011505.0011630.0011485.0011620.005713006611275500
2017-07-1911525.0011530.0011455.0011505.006597007580961000
2017-07-1811510.0011640.0011510.0011595.005318006160982000
2017-07-1411535.0011585.0011485.0011550.004777005512030500
2017-07-1311505.0011555.0011475.0011520.004410005078735000
2017-07-1211535.0011570.0011485.0011535.005927006830875500
2017-07-1111490.0011690.0011490.0011580.007399008583915000
2017-07-1011555.0011575.0011440.0011445.006684007671678000
2017-07-0711405.0011535.0011400.0011510.005763006621192000
2017-07-0611720.0011755.0011485.0011535.006622007669774000
2017-07-0511290.0011530.0011260.0011520.005940006792616000
2017-07-0411460.0011475.0011260.0011315.005853006638348000
2017-07-0311550.0011595.0011405.0011415.006036006922474500
2017-06-3011600.0011610.0011480.0011510.007771008955413500
2017-06-2911755.0011900.0011725.0011745.006540007715067000
2017-06-2811735.0011805.0011670.0011680.006818007991889500
2017-06-2711775.0011830.0011705.0011805.006420007566649500
2017-06-2611695.0011795.0011665.0011760.003359003950292000
2017-06-2311885.0011885.0011700.0011745.006101007176734500
2017-06-2211715.0011805.0011675.0011785.006010007061956000
2017-06-2111645.0011730.0011605.0011675.00107760012578777500
2017-06-2011600.0011715.0011590.0011625.007627008882875500
2017-06-1911465.0011570.0011385.0011475.006084006994700500
2017-06-1611395.0011485.0011355.0011370.0098870011263870500
2017-06-1511230.0011445.0011220.0011370.008594009754862000
2017-06-1411650.0011655.0011405.0011410.0091420010509605000
2017-06-1311660.0011660.0011570.0011600.00101730011808572000
2017-06-1211735.0011765.0011615.0011720.0091000010648170000
2017-06-0911875.0011900.0011720.0011875.00136840016188185000
2017-06-0811800.0011915.0011800.0011860.00129590015368683000
2017-06-0711720.0011745.0011625.0011725.00110350012903915000
2017-06-0611785.0011860.0011660.0011770.00115150013534707500
2017-06-0511650.0011860.0011650.0011785.00135520015950053500
2017-06-0211420.0011550.0011400.0011550.00183680021124518000
2017-06-0111050.0011265.0011050.0011255.00150300016816355000
2017-05-3110955.0011020.0010930.0010975.00104120011418024500
2017-05-3010885.0010985.0010870.0010980.008554009365188000
2017-05-2910920.0010935.0010830.0010855.004982005419513500
2017-05-2610940.0010995.0010920.0010935.008461009264485000
2017-05-2510835.0011035.0010805.0010970.00177410019438618000
2017-05-2410575.0010795.0010560.0010790.00136490014618086500
2017-05-2310485.0010575.0010400.0010435.005840006121613000
2017-05-2210380.0010435.0010330.0010410.004957005152758500
2017-05-1910460.0010480.0010295.0010310.0096750010002527500
2017-05-1810395.0010535.0010395.0010445.007087007402814500
2017-05-1710610.0010665.0010565.0010590.005458005784259500
2017-05-1610670.0010720.0010630.0010670.004670004983691000
2017-05-1510700.0010730.0010595.0010640.006175006576525000
2017-05-1210715.0010775.0010650.0010745.007742008292680500
2017-05-1110700.0010825.0010690.0010760.00101260010891978000
2017-05-1010580.0010680.0010560.0010670.00116340012366381000
2017-05-0910580.0010600.0010450.0010500.007661008046935000
2017-05-0810380.0010590.0010375.0010580.00154200016224119500
2017-05-0210130.0010315.0010115.0010260.00120160012307665500
2017-05-0110200.0010215.0010040.0010080.00128470012989923000
2017-04-2810320.0010370.0010200.0010220.00103110010586645000
2017-04-2710295.0010295.0010195.0010205.00126080012898949500
2017-04-2610590.0010590.0010170.0010270.00288600029702642500
2017-04-2510240.0010370.0010195.0010340.00112140011540019500
2017-04-2410200.0010230.0010075.0010185.007903008029406500
2017-04-2110050.0010155.0010025.0010135.006414006484874000
2017-04-2010030.0010120.009981.009981.007543007568260700
2017-04-199950.0010080.009933.0010020.00105460010571852000
2017-04-1810000.0010105.009920.009960.009205009183221200
2017-04-179773.009994.009755.009925.00109820010861967500
2017-04-149840.009840.009754.009773.00111660010944033200
2017-04-139756.009883.009713.009843.00217030021268548800
2017-04-1210100.0010120.009882.009903.00248600024736032500
2017-04-1110325.0010340.0010220.0010280.007295007495960000
2017-04-1010465.0010475.0010305.0010375.006797007056416000
2017-04-0710535.0010590.0010365.0010435.008228008616760000
2017-04-0610570.0010665.0010455.0010490.009144009631811500
2017-04-0510630.0010690.0010580.0010640.008285008809577500
2017-04-0410645.0010775.0010460.0010595.00108010011472273000
2017-04-0310630.0010735.0010585.0010680.008865009452057000
2017-03-3110665.0010835.0010595.0010595.00142130015213010000
2017-03-3010600.0010665.0010555.0010580.008379008892694500
2017-03-2910700.0010725.0010545.0010575.009034009586611500
2017-03-2810360.0010560.0010325.0010530.00123450012923267000
2017-03-2710300.0010325.0010185.0010215.009125009339818000
2017-03-2410455.0010470.0010335.0010400.00118300012304468500
2017-03-2310535.0010540.0010435.0010455.0096070010069818000
2017-03-2210590.0010650.0010535.0010585.008782009308600000
2017-03-2110705.0010770.0010650.0010735.005987006419916000
2017-03-1710815.0010840.0010740.0010770.008438009098920000
2017-03-1610745.0010900.0010730.0010875.006865007445001000
2017-03-1510750.0010870.0010730.0010785.006792007327937500
2017-03-1410710.0010790.0010680.0010760.005351005750182000
2017-03-1310705.0010790.0010655.0010730.004753005104784000
2017-03-1010685.0010735.0010630.0010720.00102890011002793500
2017-03-0910650.0010675.0010565.0010610.005244005563677000
2017-03-0810570.0010645.0010530.0010630.005528005861527000
2017-03-0710600.0010630.0010565.0010600.005071005374590500
2017-03-0610655.0010660.0010595.0010640.004087004346643500
2017-03-0310670.0010690.0010575.0010655.004950005265125500
2017-03-0210790.0010795.0010615.0010665.007127007627265000
2017-03-0110530.0010660.0010520.0010645.006961007391623000
2017-02-2810550.0010660.0010475.0010490.007573007994285000
2017-02-2710530.0010550.0010425.0010480.006649006973767500
2017-02-2410520.0010715.0010515.0010630.006977007421669500
2017-02-2310650.0010660.0010550.0010595.005531005856794000
2017-02-2210735.0010745.0010650.0010670.004758005080538500
2017-02-2110675.0010705.0010615.0010705.005053005391029000
2017-02-2010645.0010720.0010605.0010690.005285005644161000
2017-02-1710680.0010735.0010585.0010640.006355006770186000
2017-02-1610675.0010675.0010560.0010660.005676006030420500
2017-02-1510710.0010735.0010630.0010680.005174005527818000
2017-02-1410785.0010795.0010590.0010595.006999007457581500
2017-02-1310600.0010795.0010585.0010760.00100730010798219000
2017-02-1010635.0010645.0010480.0010530.009301009798635500
2017-02-0910605.0010620.0010490.0010495.007382007776018500
2017-02-0810510.0010640.0010480.0010635.00104830011079340000
2017-02-0710480.0010490.0010400.0010405.0098810010309097000
2017-02-0610770.0010795.0010580.0010590.006689007116228000
2017-02-0310720.0010790.0010635.0010725.006881007368527000
2017-02-0210850.0010850.0010655.0010670.0097960010506796000
2017-02-0110615.0010770.0010590.0010770.00103880011122741000
2017-01-3110590.0010730.0010560.0010610.00103250010984624000
2017-01-3010675.0010690.0010580.0010610.006261006649207000
2017-01-2710710.0010765.0010630.0010680.00112690012066015000
2017-01-2610810.0010810.0010500.0010640.00261330027823497000
2017-01-2510550.0010795.0010480.0010720.00316460033564712000
2017-01-2410940.0011045.0010820.0010850.00154600016902822500
2017-01-2310975.0010975.0010790.0010800.00129840014108529000
2017-01-2010795.0010860.0010750.0010780.00102730011090032000
2017-01-1910590.0010790.0010565.0010765.00105180011252274500
2017-01-1810495.0010610.0010415.0010510.00117260012337253000
2017-01-1710625.0010675.0010470.0010495.00121030012790482000
2017-01-1610500.0010580.0010455.0010555.007506007898475500
2017-01-1310490.0010515.0010390.0010495.009004009428918500
2017-01-1210440.0010495.0010325.0010490.008510008888729000
2017-01-1110440.0010515.0010355.0010445.007774008118319000
2017-01-1010205.0010485.0010205.0010365.00107760011161408500
2017-01-0610270.0010500.0010270.0010420.007430007738721000
2017-01-0510425.0010560.0010425.0010530.00113880011958557000
2017-01-0410295.0010500.0010270.0010500.00177970018562607000
2016-12-3010080.0010125.009956.0010085.006787006816861400
2016-12-2910185.0010185.0010030.0010110.008363008441192000
2016-12-2810150.0010230.0010135.0010195.005482005587950500
2016-12-2710200.0010265.0010130.0010145.006180006291739000
2016-12-2610240.0010245.0010135.0010140.005696005794720500
2016-12-2210250.0010295.0010155.0010240.008187008362671500
2016-12-2110350.0010385.0010200.0010230.00135460013937293000
2016-12-209992.0010180.009992.0010160.009019009108830300
2016-12-199990.0010110.009981.0010025.00113530011378605700
2016-12-169962.0010020.009916.009977.00145590014523117700
2016-12-1510170.0010185.009961.009987.00191020019198678400
2016-12-149800.0010200.009765.0010100.00369910037074878000
2016-12-139833.009929.009301.009880.00545180052856811300

   ※ 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。 

Twitter