[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 
2017-05-2410575.0010795.0010560.0010790.00136490014618086500
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
2016-12-129893.0010020.009826.009888.00157360015566201900
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

   ※ 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