[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 
2017-07-241221.001266.001217.001246.0012338001537285200
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
2016-11-141240.001260.001224.001253.0010374001295840500
2016-11-111267.001271.001204.001218.009227001128882000
2016-11-101284.001286.001237.001259.0013473001698464100
2016-11-091276.001288.001173.001197.0014767001800737900
2016-11-081295.001297.001271.001276.00773800991180200
2016-11-071313.001317.001286.001302.0010436001359909500
2016-11-041289.001291.001256.001277.0014053001787034500
2016-11-021336.001341.001295.001306.0016053002103873800
2016-11-011401.001406.001322.001354.0023274003144437200
2016-10-311510.001525.001397.001400.0026217003758446800
2016-10-281572.001589.001560.001585.009359001477625800
2016-10-271522.001574.001520.001570.0011992001856397200
2016-10-261569.001603.001529.001540.0028467004414170200
2016-10-251623.001637.001615.001629.00271600441818000
2016-10-241633.001642.001612.001619.00406900659497500
2016-10-211667.001669.001626.001633.00384200629888500
2016-10-201659.001666.001636.001660.00488200806581900
2016-10-191675.001676.001649.001669.00458900763469000
2016-10-181610.001693.001597.001676.007588001260332100
2016-10-171593.001616.001579.001609.00375400600319900
2016-10-141603.001614.001589.001603.00312000498692200
2016-10-131591.001614.001561.001609.00614700980302500
2016-10-121602.001623.001581.001586.00563700899172700
2016-10-111620.001640.001601.001617.00526500851523400
2016-10-071660.001670.001619.001635.00553900905786500
2016-10-061630.001653.001595.001652.007093001157228200
2016-10-051652.001655.001611.001628.007425001208574400
2016-10-041678.001683.001652.001667.00418700696403100
2016-10-031691.001699.001663.001674.00210000351765300
2016-09-301657.001690.001652.001674.00327300548235100
2016-09-291712.001718.001674.001674.00304300513394600
2016-09-281680.001711.001645.001702.00573300966397200
2016-09-271655.001684.001621.001683.00362100600411200
2016-09-261681.001681.001646.001660.00358900597403800
2016-09-231650.001691.001635.001681.006660001114200300
2016-09-211611.001639.001590.001634.00497400804749900
2016-09-201572.001649.001540.001632.009399001519439300
2016-09-161550.001569.001522.001544.00455500702160700
2016-09-151499.001538.001489.001515.00424100643626100
2016-09-141501.001508.001468.001499.00435600652070300
2016-09-131557.001563.001515.001524.00530600811898400
2016-09-121549.001580.001535.001547.00372000576474500
2016-09-091559.001592.001555.001565.00564200883988900
2016-09-081627.001634.001575.001597.00396300635888100
2016-09-071596.001624.001572.001621.00529800851264900
2016-09-061558.001613.001536.001603.00482800765620200
2016-09-051581.001585.001552.001570.00456600715161300
2016-09-021583.001597.001556.001574.00610600961400400
2016-09-011603.001608.001562.001590.00581700921065700
2016-08-311623.001625.001521.001606.007232001149994300
2016-08-301580.001610.001540.001600.00529500839162800
2016-08-291651.001673.001592.001604.006201001005940700
2016-08-261658.001658.001598.001617.00565900916063500
2016-08-251650.001709.001648.001679.009487001593505600
2016-08-241590.001640.001579.001636.008678001401144700
2016-08-231600.001605.001551.001560.007016001104659100
2016-08-221550.001592.001544.001585.007045001110973100
2016-08-191567.001574.001519.001543.00498200767782700
2016-08-181517.001577.001504.001551.006914001070855800
2016-08-171612.001617.001515.001535.00530500822641000
2016-08-161617.001620.001581.001604.00474500762760500
2016-08-151613.001636.001605.001612.00351200568563300
2016-08-121616.001671.001600.001613.007508001216031500
2016-08-101520.001609.001520.001602.007991001268569600
2016-08-091517.001535.001495.001520.008192001240007000
2016-08-081547.001572.001523.001526.007544001163039000
2016-08-051573.001576.001490.001506.0013474002049969300
2016-08-041659.001661.001574.001581.007438001191763500
2016-08-031656.001693.001651.001677.008711001460891900
2016-08-021675.001679.001655.001656.007977001328679200
2016-08-011700.001739.001690.001704.008421001437818700
2016-07-291830.001834.001725.001787.007908001403346600
2016-07-281809.001857.001765.001775.009759001754663000
2016-07-271842.001860.001809.001816.0010495001918549400
2016-07-261795.001899.001769.001862.0020885003868808800
2016-07-251775.001876.001715.001797.0022559004063813800
2016-07-221701.001821.001685.001701.0031209005388896200
2016-07-211549.001629.001543.001590.0011990001904686500
2016-07-201511.001530.001485.001517.008283001245002400
2016-07-191494.001522.001484.001496.00543200814892100

   ※ 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