[6641 東証1部] 日新電機 日足 時系列データ

[6641 東証1部] 日新電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171412.001416.001385.001388.00436400609979100
2017-11-161407.001425.001401.001417.00224600317437100
2017-11-151435.001443.001400.001402.00315800447473900
2017-11-141429.001448.001429.001437.00180700260194100
2017-11-131418.001441.001418.001431.00168800241743300
2017-11-101418.001445.001418.001435.00168000241164300
2017-11-091435.001463.001421.001441.00474600685955900
2017-11-081442.001448.001431.001445.00301100434314400
2017-11-071420.001448.001412.001442.00283600407826100
2017-11-061449.001449.001422.001433.00367800527710400
2017-11-021423.001452.001412.001449.00391400563064800
2017-11-011388.001416.001379.001416.00502200703196800
2017-10-311397.001400.001361.001385.00698600962734100
2017-10-301466.001470.001382.001396.0014880002094677900
2017-10-271452.001477.001434.001451.007217001047175000
2017-10-261460.001477.001445.001452.00414500604146400
2017-10-251443.001463.001443.001448.00476100691837000
2017-10-241410.001439.001399.001438.00400000569898900
2017-10-231420.001422.001393.001410.00456000642138800
2017-10-201411.001421.001409.001414.00160900227732200
2017-10-191407.001423.001391.001415.00205100290027500
2017-10-181425.001426.001411.001414.00164100232286700
2017-10-171427.001433.001422.001427.00164500234878900
2017-10-161428.001429.001419.001423.00237300337853900
2017-10-131425.001438.001410.001428.00315800450259700
2017-10-121417.001430.001412.001429.00235300335027300
2017-10-111436.001438.001415.001417.00227600324122600
2017-10-101426.001436.001422.001435.00257800368560300
2017-10-061420.001429.001411.001419.00198900282136400
2017-10-051430.001433.001413.001415.00220600313259900
2017-10-041420.001437.001413.001428.00380500543387200
2017-10-031405.001430.001405.001415.00531800753930800
2017-10-021391.001399.001385.001395.00237300330370000
2017-09-291383.001391.001369.001386.00245800339398200
2017-09-281399.001401.001381.001395.00357300498096800
2017-09-271371.001391.001369.001385.00276700382132100
2017-09-261390.001396.001373.001384.00362500502064900
2017-09-251387.001398.001386.001393.00263500367406800
2017-09-221390.001399.001377.001387.00357500496231000
2017-09-211394.001405.001389.001390.00386700539685600
2017-09-201389.001398.001385.001387.00448800624403400
2017-09-191378.001392.001367.001388.00527500729168500
2017-09-151359.001380.001359.001375.00549700755413600
2017-09-141350.001375.001350.001362.00590800804806400
2017-09-131315.001344.001315.001341.00387000517218500
2017-09-121318.001321.001301.001310.00338900443492400
2017-09-111299.001316.001294.001301.00388000505773700
2017-09-081302.001318.001296.001302.00273300357056400
2017-09-071319.001328.001303.001306.00485200637434900
2017-09-061316.001341.001305.001316.00641600849076700
2017-09-051283.001330.001280.001322.0016399002149133600
2017-09-041247.001284.001246.001275.0010086001282951900
2017-09-011235.001250.001235.001237.00444600552334700
2017-08-311229.001235.001220.001220.00238400292130600
2017-08-301220.001223.001213.001222.00241300294048400
2017-08-291208.001215.001203.001212.00280600339023400
2017-08-281219.001230.001211.001215.00273800332914600
2017-08-251225.001225.001212.001219.00502900612662800
2017-08-241223.001236.001219.001227.00351900432558500
2017-08-231241.001246.001224.001226.00426800525860800
2017-08-221232.001246.001225.001241.00455900563880900
2017-08-211247.001249.001228.001239.00570600706118900
2017-08-181256.001257.001244.001245.00485500606793000
2017-08-171275.001285.001263.001280.00389700497943700
2017-08-161255.001281.001255.001268.00548000696101200
2017-08-151273.001274.001259.001265.00412600523101600
2017-08-141242.001277.001235.001267.00731100924729800
2017-08-101265.001280.001249.001259.00489600619566000
2017-08-091297.001301.001262.001263.00533500679833600
2017-08-081286.001306.001281.001301.00502200651959300
2017-08-071284.001289.001274.001276.00340400435284400
2017-08-041284.001290.001274.001278.00354800454196500
2017-08-031291.001299.001283.001288.00363100467385400
2017-08-021304.001313.001293.001304.00492000639712200
2017-08-011330.001330.001293.001309.0011194001462452900
2017-07-311345.001349.001333.001342.007946001067013400
2017-07-281353.001357.001337.001345.009117001226909100
2017-07-271334.001370.001334.001355.0014945002022914500
2017-07-261354.001404.001329.001345.0030028004078101700
2017-07-251250.001276.001244.001270.0012392001567249000
2017-07-241221.001266.001217.001246.0012338001537285200
2017-07-211201.001224.001201.001220.00389200473255900
2017-07-201205.001207.001195.001203.00253800304916000
2017-07-191191.001204.001182.001201.00438600523762000
2017-07-181205.001205.001185.001197.00620300740221400
2017-07-141237.001237.001209.001209.00494700602134900
2017-07-131225.001237.001216.001231.00511200627867400
2017-07-121230.001234.001221.001226.00596500732173200
2017-07-111228.001243.001219.001240.00595000732356000
2017-07-101248.001251.001229.001230.00571400707302900
2017-07-071231.001246.001226.001230.00700600866234100
2017-07-061253.001273.001244.001249.00725700909434000
2017-07-051207.001252.001205.001252.009344001151655500
2017-07-041216.001219.001199.001205.00551400665899700
2017-07-031193.001225.001191.001204.009352001128480400
2017-06-301181.001191.001167.001191.00826900974591200
2017-06-291204.001204.001185.001189.00658300783373000
2017-06-281211.001211.001190.001192.00559000669846500
2017-06-271208.001216.001205.001209.00618100748170700
2017-06-261192.001204.001188.001204.00642900770123400
2017-06-231191.001194.001179.001185.00627600743157700
2017-06-221185.001197.001179.001187.00753100894058500
2017-06-211203.001203.001185.001187.00596100709658300
2017-06-201196.001206.001191.001203.00640800767524400
2017-06-191202.001207.001192.001198.00479000573607300
2017-06-161210.001212.001198.001203.009111001095720800
2017-06-151207.001225.001203.001212.00390000472908000
2017-06-141225.001238.001209.001209.00756700921868200
2017-06-131221.001224.001210.001215.00424800516740700
2017-06-121229.001229.001214.001223.00412400503983500
2017-06-091250.001252.001231.001232.00360700447056100
2017-06-081257.001263.001242.001252.00393100492486500
2017-06-071250.001253.001228.001251.00774300961058600
2017-06-061300.001301.001251.001252.0010917001384154000
2017-06-051289.001315.001285.001312.00664400864970100
2017-06-021292.001334.001291.001308.0015508002035555000
2017-06-011255.001282.001253.001279.00688200875694000
2017-05-311265.001268.001247.001264.008899001122313400
2017-05-301250.001269.001235.001265.00577200723693700
2017-05-291241.001268.001235.001251.009135001146520100
2017-05-261215.001244.001215.001234.00789200973435900
2017-05-251216.001229.001211.001219.00724200883069900
2017-05-241207.001219.001200.001218.009764001182615300
2017-05-231214.001225.001193.001193.0010040001208223700
2017-05-221242.001259.001213.001215.0012845001576808600
2017-05-191258.001276.001242.001253.008074001011478500
2017-05-181233.001255.001227.001243.0010862001345845400
2017-05-171264.001298.001237.001248.0011918001503303000
2017-05-161247.001266.001245.001266.007993001003965600
2017-05-151255.001288.001229.001240.0020756002580687500
2017-05-121391.001395.001347.001380.0010271001408435700
2017-05-111386.001404.001383.001397.00633500884683000
2017-05-101392.001401.001382.001390.009098001265865300
2017-05-091362.001400.001362.001387.0014085001954554600
2017-05-081328.001370.001326.001366.0015360002079891800
2017-05-021321.001326.001312.001321.00525600694493100
2017-05-011324.001328.001312.001325.00454700601521100
2017-04-281316.001331.001313.001318.00431800569950600
2017-04-271315.001328.001311.001325.00482400636664300
2017-04-261289.001324.001287.001319.009996001310203900
2017-04-251284.001292.001280.001282.00415200533256200
2017-04-241278.001297.001277.001279.00637900820141600
2017-04-211275.001275.001255.001270.00291700368965200
2017-04-201260.001273.001256.001262.00471600596176400
2017-04-191241.001277.001241.001260.00554900701006200
2017-04-181244.001255.001235.001244.00277800345977200
2017-04-171207.001235.001207.001233.00491500602898000
2017-04-141226.001234.001213.001220.00428200523123700
2017-04-131203.001228.001203.001226.00481700585716400
2017-04-121225.001252.001217.001222.00687500847558100
2017-04-111235.001260.001234.001249.00581900725346700
2017-04-101222.001257.001221.001249.00739300919911500
2017-04-071202.001227.001199.001219.00526500639549100
2017-04-061239.001239.001202.001208.008285001006963000
2017-04-051260.001271.001250.001260.00381500481098800
2017-04-041292.001295.001245.001253.00625800791958800
2017-04-031293.001318.001281.001296.00701700908780400
2017-03-311291.001303.001276.001286.008303001072690300
2017-03-301297.001306.001265.001274.0010511001346692800
2017-03-291280.001295.001275.001286.00595500765005700
2017-03-281274.001285.001271.001278.00410300523803000
2017-03-271266.001295.001260.001266.00651400826496300
2017-03-241277.001285.001264.001276.00701200894087800
2017-03-231261.001270.001243.001266.00721000907974900
2017-03-221247.001266.001244.001258.008349001050533900
2017-03-211252.001276.001250.001262.0010182001286730800
2017-03-171236.001256.001235.001251.009661001206301200
2017-03-161221.001236.001208.001232.00561800690027800
2017-03-151238.001238.001222.001225.00500200614703200
2017-03-141248.001248.001231.001244.00784100972164300
2017-03-131260.001263.001250.001251.00524400657826500
2017-03-101252.001268.001245.001262.00732700921537800
2017-03-091245.001268.001243.001252.0010384001304063700
2017-03-081241.001246.001218.001246.0012146001497527400
2017-03-071274.001275.001232.001241.0015273001902613700
2017-03-061281.001283.001263.001269.0010129001285143300
2017-03-031299.001306.001288.001295.00723400936712700
2017-03-021347.001348.001292.001301.0014308001875184000
2017-03-011322.001335.001307.001334.00405700537028600
2017-02-281321.001340.001321.001321.00429900570919200
2017-02-271348.001359.001317.001319.007530001001855400
2017-02-241364.001380.001347.001364.00459900627397800
2017-02-231372.001379.001366.001376.00492900676464200
2017-02-221386.001386.001370.001384.00349500481805800
2017-02-211366.001384.001362.001379.00255000350775200
2017-02-201391.001392.001363.001373.00515600708349600
2017-02-171390.001401.001375.001393.00543000755636400
2017-02-161390.001403.001377.001397.009392001308491500
2017-02-151378.001388.001361.001386.00636100877453100
2017-02-141374.001385.001358.001373.0010359001425791000
2017-02-131362.001368.001345.001359.00422900573093600
2017-02-101357.001361.001340.001348.00349700471583200
2017-02-091334.001362.001326.001348.00559700753845500
2017-02-081326.001337.001311.001331.00453600600044100
2017-02-071329.001332.001312.001323.00570300753740300
2017-02-061347.001350.001324.001341.007549001007584700
2017-02-031378.001385.001326.001335.008108001089865800
2017-02-021390.001398.001366.001368.0012040001667255600
2017-02-011393.001401.001357.001375.0019056002622814600
2017-01-311352.001358.001333.001353.008800001186078400
2017-01-301366.001385.001353.001367.009000001233086800
2017-01-271389.001391.001345.001362.0011583001581802400
2017-01-261385.001397.001363.001393.0010296001424443200
2017-01-251385.001387.001348.001373.0012742001740825500
2017-01-241316.001388.001313.001368.0019321002631341200
2017-01-231281.001327.001278.001316.009639001264131500
2017-01-201270.001294.001270.001289.00410200526780300
2017-01-191301.001310.001263.001292.00703200902750700
2017-01-181277.001298.001257.001279.00603200769816000
2017-01-171304.001313.001287.001288.00529900688210100
2017-01-161307.001317.001296.001304.00458100597457400
2017-01-131301.001317.001296.001305.00597700781293600
2017-01-121311.001318.001295.001311.00718400939799300
2017-01-111300.001330.001300.001320.009051001194596800
2017-01-101300.001302.001282.001291.00660500852444600
2017-01-061299.001304.001291.001302.00613400795991600
2017-01-051305.001316.001276.001314.0011216001456227000
2017-01-041310.001322.001302.001309.0012568001648193700
2016-12-301275.001297.001264.001290.0011401001463969900
2016-12-291255.001273.001243.001272.008063001018340100
2016-12-281229.001259.001223.001255.00467900584144100
2016-12-271216.001247.001216.001233.00667400821905600
2016-12-261224.001233.001210.001223.008599001052273500
2016-12-221261.001263.001237.001239.00770900959571100
2016-12-211296.001312.001270.001271.0014223001832204500
2016-12-201235.001285.001230.001282.009818001241545100
2016-12-191226.001250.001223.001229.008302001023152600
2016-12-161230.001260.001226.001230.009709001201553800
2016-12-151225.001233.001206.001216.00720700880130300
2016-12-141229.001245.001213.001229.008940001098040700
2016-12-131211.001227.001196.001224.009332001132179600
2016-12-121213.001229.001200.001221.0010562001284023000
2016-12-091175.001189.001171.001183.00758200893839800
2016-12-081201.001207.001179.001188.00815600968379800
2016-12-071205.001205.001178.001188.00825400979936400
2016-12-061220.001227.001201.001212.00740000894621700
2016-12-051221.001223.001201.001212.00803700971991400
2016-12-021291.001291.001238.001244.0011323001423161300
2016-12-011319.001340.001290.001297.0011015001454730200
2016-11-301295.001306.001283.001303.008979001164796400
2016-11-291306.001306.001288.001300.007993001037238900
2016-11-281282.001307.001278.001302.00562200727536800
2016-11-251283.001288.001260.001274.00773000979922100
2016-11-241282.001296.001256.001284.009079001161783200
2016-11-221294.001296.001271.001288.00597800768446100
2016-11-211303.001323.001288.001294.009047001178149800
2016-11-181315.001321.001286.001287.009518001239830900
2016-11-171273.001314.001264.001303.0011556001498714900
2016-11-161267.001295.001252.001285.0010672001367560700
2016-11-151253.001254.001215.001251.009904001226316000

   ※ 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