[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 
2016-12-099880.009939.009807.009859.00186320018358902600
2016-12-0810090.0010115.009859.009941.00164230016309474800
2016-12-0710030.0010115.009888.009989.00118350011819330800
2016-12-0610285.0010300.0010015.0010035.009487009568226500
2016-12-0510095.0010210.0010030.0010195.007040007153009500
2016-12-0210410.0010445.0010175.0010200.00106240010899689000
2016-12-0110400.0010640.0010360.0010470.00184350019322234500
2016-11-3010215.0010245.0010165.0010240.00108960011134760500
2016-11-2910195.0010315.0010185.0010225.009644009894983500
2016-11-2810175.0010230.0010135.0010200.008537008696540000
2016-11-2510305.0010345.0010160.0010215.00108060011045244500
2016-11-2410200.0010280.0010095.0010270.00110990011338436500
2016-11-2210290.0010345.0010190.0010195.008318008511135500
2016-11-2110420.0010445.0010275.0010320.009251009568230000
2016-11-1810495.0010500.0010380.0010410.007789008119425000
2016-11-1710335.0010480.0010285.0010460.008630008979199500
2016-11-1610500.0010510.0010280.0010340.00113490011760128500
2016-11-1510425.0010430.0010265.0010345.006290006508299500
2016-11-1410120.0010425.0010120.0010350.00106670011012577500
2016-11-1110285.0010375.0010025.0010060.00123650012598459500
2016-11-1010175.0010230.0010055.0010185.00134260013646732500
2016-11-0910180.0010195.009578.009692.00158620015569264300
2016-11-0810150.0010175.0010100.0010130.006596006688559500
2016-11-0710225.0010250.0010040.0010150.00117760011923152000
2016-11-049752.009954.009716.009939.00130650012867581100
2016-11-0210000.0010055.009836.009870.00129420012845655800
2016-11-0110170.0010215.0010095.0010155.009545009694975500
2016-10-3110155.0010235.0010055.0010170.00127440012922751500
2016-10-2810250.0010380.0010240.0010250.00261740026874362500
2016-10-2710050.0010245.009969.0010165.00189500019163368200
2016-10-269948.0010120.009904.0010050.00244140024435017000
2016-10-259700.009884.009653.009867.00489380047781105400
2016-10-249281.009339.009267.009300.0010137009433835700
2016-10-219330.009332.009184.009230.00127710011829279100
2016-10-209386.009413.009275.009293.00173090016127978700
2016-10-199479.009518.009438.009441.008071007639482300
2016-10-189535.009590.009433.009448.00160700015211239100
2016-10-179500.009657.009428.009655.00126420012113768400
2016-10-149506.009540.009438.009493.005962005655863400
2016-10-139520.009584.009455.009514.007747007373664000
2016-10-129515.009627.009479.009484.00124720011891175500
2016-10-119399.009616.009355.009607.00176750016900216100
2016-10-079300.009359.009239.009296.009816009110316300
2016-10-069440.009488.009338.009353.008815008288130100
2016-10-059450.009483.009343.009364.008804008267589700
2016-10-049300.009405.009287.009405.007230006770736600
2016-10-039251.009382.009226.009281.009164008533665600
2016-09-309220.009336.009159.009262.009724009010966100
2016-09-299350.009368.009240.009323.007252006762848500
2016-09-289032.009303.009020.009293.009976009199329900
2016-09-278950.009122.008903.009122.009840008907394600
2016-09-269143.009150.009011.009024.006910006255980000
2016-09-239240.009282.009131.009208.008942008233528100
2016-09-218916.009250.008916.009239.00116900010647818100
2016-09-208850.009017.008850.008947.0010005008954647800
2016-09-168699.008891.008677.008878.00121530010735270900
2016-09-158777.008814.008590.008611.00144160012468426800
2016-09-148900.008948.008758.008777.00147190012961398800
2016-09-138933.009055.008885.009028.006260005617588400
2016-09-128968.009110.008910.008957.008483007605362700
2016-09-099196.009226.009106.009118.007270006662630200
2016-09-089200.009261.009046.009096.009094008327428800
2016-09-078910.009135.008906.009112.009651008728781400
2016-09-069080.009080.008942.009009.0010726009659602300
2016-09-059238.009281.009080.009081.008638007897128900
2016-09-029255.009293.009120.009180.007551006934715600
2016-09-019320.009327.009239.009294.008405007804534800
2016-08-319370.009373.009313.009322.008249007704096500
2016-08-309180.009318.009180.009270.005067004693967900
2016-08-299350.009393.009213.009246.009827009127305600
2016-08-269195.009274.009054.009197.009613008834019200
2016-08-259180.009227.009122.009174.005574005116323300
2016-08-249206.009287.009120.009189.005986005506257000
2016-08-239299.009312.009159.009208.008197007549173100
2016-08-229420.009429.009283.009369.006680006251181800
2016-08-199260.009452.009244.009395.00123060011544043900
2016-08-189052.009267.009030.009156.00127610011700802100
2016-08-179218.009266.009067.009161.00124790011431851700
2016-08-169352.009460.009267.009267.008960008379416900
2016-08-159274.009449.009273.009383.009957009351915000
2016-08-129273.009299.009129.009278.00149070013759546300
2016-08-109420.009464.009254.009304.00166890015551281100
2016-08-099470.009541.009378.009526.009350008866177500
2016-08-089500.009576.009440.009537.00113640010799987900
2016-08-059450.009499.009331.009355.00112130010569587300
2016-08-049299.009420.009266.009412.00127680011944931500
2016-08-039252.009488.009177.009329.00200750018778573600
2016-08-029179.009262.009151.009171.0010431009594547200
2016-08-019185.009413.009170.009299.00140310013064406000
2016-07-299251.009490.009139.009435.00233740021865971100
2016-07-289160.009343.009115.009210.00191640017737557600
2016-07-278938.009332.008918.009198.00227120020805350500
2016-07-268800.009144.008792.009025.00234780021107649000
2016-07-258860.009013.008801.008917.00217740019427652200
2016-07-228400.008609.008400.008560.0011659009952690900
2016-07-218680.008879.008636.008684.00131740011498733100
2016-07-208475.008640.008452.008614.0010777009245859100
2016-07-198488.008572.008426.008550.00172610014681682700
2016-07-158297.008405.008265.008395.00140360011723805700
2016-07-148113.008338.008113.008278.00129530010670310200
2016-07-138432.008465.008203.008234.00215800017918303400
2016-07-127730.008052.007714.008030.00259770020703604400
2016-07-117330.007504.007308.007438.0011532008588448200
2016-07-087227.007283.007119.007131.0011472008245089800
2016-07-077219.007339.007172.007190.0011205008094442100
2016-07-067370.007404.007137.007210.00161900011688586000
2016-07-057430.007520.007408.007422.009251006878241300
2016-07-047450.007537.007436.007509.00136070010197422300
2016-07-017766.007790.007572.007599.00133230010184752800
2016-06-307907.007939.007722.007722.00146850011449360800
2016-06-297800.007865.007618.007855.00155880012133762000
2016-06-287360.007646.007350.007604.0012287009285639300
2016-06-277501.007589.007342.007463.0012401009233024000
2016-06-248100.008165.007333.007500.00190720014534292300
2016-06-237877.008065.007835.008050.006721005362328700
2016-06-227885.007988.007820.007885.008234006503582900
2016-06-217681.007999.007632.007978.0011058008722064300
2016-06-207639.007807.007630.007769.0011403008843098400
2016-06-177576.007644.007490.007521.00137270010356330600
2016-06-167740.007740.007468.007527.0011627008801996400
2016-06-157720.007851.007702.007804.0012656009854779800
2016-06-147750.007858.007700.007733.009811007597640100
2016-06-137950.007990.007820.007820.009385007391859500
2016-06-108190.008201.008082.008148.0010042008176337400
2016-06-098178.008250.008140.008201.005437004461916800
2016-06-088212.008239.008106.008238.008826007228945700
2016-06-078200.008249.008121.008226.007804006402578700
2016-06-067911.008148.007907.008140.008932007188800300
2016-06-038176.008288.008058.008146.009473007719196100
2016-06-028363.008385.008102.008163.00133550010964659200
2016-06-018508.008588.008426.008467.0011329009634884600
2016-05-318362.008557.008278.008557.00234400019944764000
2016-05-308377.008400.008315.008382.009030007546142800
2016-05-278394.008415.008345.008364.007274006087441700
2016-05-268450.008450.008352.008378.007280006111165300
2016-05-258450.008511.008378.008378.0010711009021853400
2016-05-248282.008379.008260.008352.008998007499652800
2016-05-238340.008387.008225.008387.00136400011349372000
2016-05-208342.008417.008272.008382.009362007828022200
2016-05-198438.008438.008338.008392.009867008273307100
2016-05-188360.008418.008284.008371.00142060011889755300
2016-05-178343.008438.008258.008360.0010124008436467500
2016-05-168160.008364.008160.008266.0010944009089024700
2016-05-138200.008273.008105.008196.00149220012243160000
2016-05-128161.008326.008114.008300.0011055009107989600
2016-05-118330.008444.008245.008303.00160870013430048000
2016-05-107936.008204.007850.008180.00174980014100174600
2016-05-097927.007965.007867.007930.0012550009966900300
2016-05-067955.007955.007680.007838.00256570020017503800
2016-05-027862.008066.007790.008063.00260620020746662300
2016-04-288335.008447.008027.008185.00246930020469882700
2016-04-278166.008403.008092.008246.00233860019358714600
2016-04-268280.008297.008090.008164.00391120032081470700
2016-04-257939.007940.007787.007850.00155180012162919700
2016-04-227714.007895.007692.007875.00153100011966348700
2016-04-217850.007941.007811.007864.00160790012640362800
2016-04-207550.007786.007540.007762.00313690024198979500
2016-04-197355.007456.007317.007456.00151550011222378200
2016-04-187000.007157.006985.007091.00203680014436823800
2016-04-157428.007593.007367.007407.00248770018548373500
2016-04-147525.007668.007511.007657.00179920013681608300
2016-04-137395.007531.007276.007437.00178690013221801000
2016-04-127113.007410.007102.007303.00165280012074442000
2016-04-117312.007312.006988.007221.0013252009469950100
2016-04-087112.007442.007112.007331.00151380010992539500
2016-04-077217.007316.007166.007262.008856006415678300
2016-04-067134.007339.007103.007238.0012000008669497200
2016-04-057325.007375.007150.007153.00152620011035776800
2016-04-047330.007465.007223.007336.0012339009067376200
2016-04-017590.007602.007325.007347.00200350014828296400
2016-03-317740.007855.007675.007701.00131220010165447600
2016-03-307968.008006.007727.007740.00160880012590883100
2016-03-298051.008098.007981.008054.0010856008718957600
2016-03-288083.008149.008010.008149.007896006384423600
2016-03-257911.008098.007911.008081.006980005600293300
2016-03-247910.007985.007824.007908.0010723008479902700
2016-03-238106.008147.008026.008054.007259005860963600
2016-03-227913.008178.007904.008138.0011984009694410100
2016-03-188097.008118.007882.007966.0011340009042523500
2016-03-178168.008341.008043.008145.0010846008888662700
2016-03-168051.008209.008035.008125.0011220009124822100
2016-03-158261.008344.008203.008250.0011335009368563600
2016-03-148209.008311.008182.008309.009585007934366800
2016-03-118031.008186.007961.008139.00167330013505608900
2016-03-108118.008198.008102.008181.007930006470002600
2016-03-098065.008069.007926.008018.00150560012051157300
2016-03-088140.008277.008092.008227.0011931009782406500
2016-03-078078.008270.008073.008198.009513007790999000
2016-03-048230.008333.008131.008245.00133910011027734600
2016-03-038082.008265.007994.008230.00156760012829935600
2016-03-027783.008097.007777.008082.00216500017334701600
2016-03-017502.007584.007404.007522.008999006737565700
2016-02-297658.007750.007567.007567.00150380011505774100
2016-02-267591.007665.007526.007531.008391006362379700
2016-02-257310.007565.007310.007536.00194930014561438600
2016-02-247133.007256.007062.007247.00143190010278404000
2016-02-237385.007493.007268.007315.009730007166944200
2016-02-227208.007381.007138.007372.009000006587161600
2016-02-197490.007490.007149.007258.00189450013799893600
2016-02-187550.007672.007519.007614.00191380014550700300
2016-02-177380.007434.007234.007336.00262220019225473800
2016-02-167008.007268.007001.007180.0012179008736881300
2016-02-157053.007138.006816.007077.00177790012434996700
2016-02-126407.006716.006407.006553.00333330021873144800
2016-02-107170.007245.006822.006907.00376650026339162700
2016-02-097389.007399.007189.007221.00201410014656501100
2016-02-087671.007736.007503.007666.00281210021399022200
2016-02-057840.007970.007800.007934.00155450012239283200
2016-02-047975.008283.007970.008086.00186980015196789500
2016-02-038211.008284.008032.008073.00163440013261514500
2016-02-028350.008450.008308.008361.00143130011986419400
2016-02-018348.008512.008289.008481.00225480018994661700
2016-01-297842.008140.007721.008102.00222470017665926100
2016-01-287882.007918.007718.007771.00214700016778231000
2016-01-277853.007883.007752.007841.00151170011821802600
2016-01-267865.007876.007720.007740.00158010012322146600
2016-01-257998.008093.007937.007947.00237720019013139100
2016-01-228030.008085.007550.007932.00473140037086928800
2016-01-217932.008133.007768.007776.00317160025223341400
2016-01-207998.008104.007840.007862.00269190021374604200
2016-01-197660.008050.007640.008002.00282530022402031700
2016-01-187300.007738.007296.007683.00275440020787676900
2016-01-157997.008028.007626.007668.00210460016326258700
2016-01-147780.007840.007641.007802.00291550022567498000
2016-01-138026.008218.008026.008080.00196380015895619800
2016-01-127990.008010.007755.007755.00265110020804105100
2016-01-088054.008284.007955.008121.00192780015676845300
2016-01-078272.008397.008150.008181.00194850016040232400
2016-01-068365.008406.008220.008305.00192000015960238500
2016-01-058561.008625.008450.008467.00127380010845574400
2016-01-048726.008744.008561.008602.00141810012240679800
2015-12-308877.009044.008809.008837.00137750012271710400
2015-12-298637.008779.008630.008738.008264007209431300
2015-12-288699.008765.008603.008635.007053006109103000
2015-12-258530.008677.008525.008622.008583007396278400
2015-12-248658.008729.008521.008558.00119360010271071500
2015-12-228632.008639.008442.008521.00184100015685822000
2015-12-218650.008690.008430.008664.00206090017713002700
2015-12-188973.009150.008755.008772.00214850019112498600
2015-12-179245.009251.009041.009066.00165660015121981100
2015-12-169104.009146.008981.009109.00110510010033711800
2015-12-159101.009125.008958.008958.0010542009487697700
2015-12-149100.009208.008983.009169.00193100017609024500
2015-12-119200.009408.009180.009251.00133660012377117300
2015-12-109127.009217.009120.009197.009017008284142800
2015-12-099173.009258.009152.009200.00109510010072957800
2015-12-089351.009354.009232.009255.009739009024438400
2015-12-079400.009495.009342.009348.00116720010984161600
2015-12-049225.009326.009168.009326.00122490011369405400
2015-12-039380.009411.009248.009361.00187050017447931700

   ※ 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