[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 
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
2016-07-151545.001545.001479.001488.00650200977179600
2016-07-141504.001548.001501.001532.00578200882793600
2016-07-131511.001549.001483.001502.006921001044971600
2016-07-121531.001538.001444.001472.008864001314565500
2016-07-111510.001554.001502.001505.00422100642342700
2016-07-081487.001510.001467.001468.00399800593269200
2016-07-071519.001536.001471.001473.00372200556667600
2016-07-061490.001525.001445.001518.00506100753863800
2016-07-051517.001555.001500.001536.00380400583259800
2016-07-041550.001550.001519.001532.00470000720779100
2016-07-011514.001565.001470.001559.0011146001700166400
2016-06-301565.001568.001502.001508.008401001283948600
2016-06-291580.001593.001529.001553.0011013001710910400
2016-06-281568.001655.001534.001550.0016962002673491600
2016-06-271492.001603.001491.001584.0015050002362194300
2016-06-241568.001575.001409.001471.0015707002346295600
2016-06-231500.001539.001479.001534.0015992002415810300
2016-06-221426.001444.001388.001416.009332001322264400
2016-06-211430.001504.001415.001426.0015800002294125300
2016-06-201379.001457.001379.001430.0010704001532759600
2016-06-171349.001369.001307.001319.00604600802474100
2016-06-161368.001400.001307.001319.0010039001347589100
2016-06-151300.001417.001299.001369.0010200001391356900
2016-06-141357.001379.001304.001310.008762001164973000
2016-06-131345.001367.001291.001341.009352001250019300
2016-06-101415.001429.001377.001385.0011082001553849600
2016-06-091330.001409.001301.001400.0025860003536451900
2016-06-081262.001264.001228.001233.009119001126229800
2016-06-071290.001300.001252.001260.00463500585624400
2016-06-061260.001288.001245.001279.00489800624353400
2016-06-031295.001304.001265.001277.00727200931451600
2016-06-021321.001330.001295.001305.007801001021337100
2016-06-011320.001354.001312.001319.0010038001331227100
2016-05-311328.001339.001282.001339.009406001237919500
2016-05-301327.001333.001301.001323.00471700623375100
2016-05-271319.001341.001313.001326.00486000644817100
2016-05-261402.001412.001302.001316.0015128002019435500
2016-05-251420.001458.001402.001432.00416900598769600
2016-05-241420.001431.001403.001407.00456600645278000
2016-05-231410.001427.001397.001425.00426400603635600
2016-05-201431.001447.001391.001431.00681400972451800
2016-05-191395.001472.001395.001461.008386001218076800
2016-05-181380.001416.001367.001391.00628300873735700
2016-05-171326.001390.001310.001387.0011404001550189600
2016-05-161302.001379.001299.001364.009183001242261300
2016-05-131321.001370.001266.001299.0030297003968866800
2016-05-121214.001215.001155.001175.00763400896474000
2016-05-111196.001235.001195.001214.00605400737806900
2016-05-101176.001190.001160.001178.00722000846222500
2016-05-091205.001208.001176.001182.00699000828778400
2016-05-061214.001236.001202.001211.00440600532926000
2016-05-021230.001270.001202.001214.00712500870526500
2016-04-281301.001328.001271.001288.00466100607407000
2016-04-271262.001319.001262.001287.00742100961335600
2016-04-261208.001295.001208.001266.0011988001511278800
2016-04-251273.001275.001189.001219.0012554001518963400
2016-04-221342.001344.001233.001276.0013601001727752700
2016-04-211376.001379.001354.001369.00388300530226700
2016-04-201325.001368.001314.001355.00485500652307000
2016-04-191299.001318.001272.001312.00426000552058600
2016-04-181275.001316.001264.001284.00470100606911100
2016-04-151322.001376.001312.001335.00539800725246300
2016-04-141350.001350.001283.001332.009858001295576700
2016-04-131270.001304.001246.001299.00550100707087500
2016-04-121258.001277.001238.001254.00423600531357300
2016-04-111242.001251.001210.001244.00335500411817700
2016-04-081226.001265.001223.001244.00508900634083600
2016-04-071200.001268.001200.001262.00540800674104800
2016-04-061160.001218.001160.001211.00362500434620800
2016-04-051188.001201.001168.001185.00393900467534600
2016-04-041190.001201.001171.001192.00469300556832400
2016-04-011210.001215.001181.001193.00487700582688400
2016-03-311283.001295.001228.001228.00613900768388200
2016-03-301263.001325.001257.001268.008918001143508700
2016-03-291253.001275.001214.001236.00562500698011700
2016-03-281250.001287.001233.001254.00452400565206800
2016-03-251232.001247.001222.001245.00419900519418500
2016-03-241217.001239.001196.001217.00459700559764600
2016-03-231209.001225.001197.001218.00508300617426800
2016-03-221200.001220.001191.001215.00690100835202800
2016-03-181185.001223.001180.001201.008624001032307400
2016-03-171157.001184.001147.001162.00425300496366800
2016-03-161140.001159.001111.001135.00650700742216200
2016-03-151151.001162.001138.001148.00337000387426400
2016-03-141167.001185.001144.001154.00483200562206300
2016-03-111133.001157.001115.001144.00460900524644700
2016-03-101153.001177.001124.001161.00675100776733000
2016-03-091093.001129.001075.001117.00816400905804300
2016-03-081108.001123.001076.001095.00516600566994300
2016-03-071140.001149.001104.001138.00530600598508200
2016-03-041080.001149.001071.001141.00822500925029000
2016-03-031077.001084.001027.001072.00816400865681000
2016-03-021082.001116.001079.001093.00718400787026500
2016-03-011029.001074.001026.001056.009667001015399500
2016-02-291008.001046.001001.001019.00746100764726500
2016-02-26953.001028.00952.00997.00689600690978600
2016-02-25945.00960.00922.00938.00289300271151400
2016-02-24900.00957.00892.00945.00552600514969800
2016-02-23923.00932.00887.00901.00506100456014600
2016-02-22905.00919.00895.00917.00334900304295900
2016-02-19940.00940.00898.00920.00327600300685900
2016-02-18930.00966.00927.00954.00374600355950500
2016-02-17916.00934.00887.00905.00238100215686200
2016-02-16908.00946.00905.00923.00245000227781600
2016-02-15897.00929.00868.00918.00513900465269000
2016-02-12883.00891.00841.00855.00435300376880800
2016-02-10956.00972.00894.00916.00433200399707200
2016-02-09965.00972.00926.00948.00532400504653000
2016-02-08990.001032.00981.001025.00311700314560400
2016-02-05999.001022.00983.001015.00503300506882000
2016-02-041064.001066.00997.001015.0010231001037078900
2016-02-031057.001090.001047.001087.00605600649803000
2016-02-021100.001105.001056.001071.0010561001145405700
2016-02-011083.001128.001079.001122.00673300743890100
2016-01-291038.001083.001032.001074.0011212001183986900
2016-01-281013.001062.00986.001044.0010358001073013600
2016-01-27934.00962.00927.00953.00555600527972300
2016-01-26911.00926.00898.00912.00355100323999800
2016-01-25940.00950.00906.00912.00529600487646700
2016-01-22896.00927.00881.00922.00430200390279200
2016-01-21899.00918.00873.00874.00541200485904700
2016-01-20953.00955.00903.00908.00756300692768400
2016-01-19972.001010.00933.00952.0012112001165404100
2016-01-18928.00970.00924.00962.001001500952572000
2016-01-15914.00945.00898.00924.00695000641087700
2016-01-14860.00947.00849.00904.00831500748760900
2016-01-13847.00878.00847.00875.00335000289178100
2016-01-12872.00878.00830.00832.00756600641480400
2016-01-08873.00909.00860.00897.00538500477153200
2016-01-07927.00934.00866.00874.00611800541647200
2016-01-06946.00957.00923.00935.00190000178165500
2016-01-05953.00960.00938.00950.00234100222446500
2016-01-04978.001000.00949.00957.00468700453418800
2015-12-30986.00995.00975.00987.00192600189604700
2015-12-29991.00991.00965.00984.00190500186691000
2015-12-28958.00993.00958.00981.00142100139303600
2015-12-25970.00980.00958.00965.00138200133515500
2015-12-24999.001018.00971.00972.00257600254283000
2015-12-22970.001009.00965.001001.00533200529123700
2015-12-21967.00984.00956.00975.00337600326838700
2015-12-181003.001007.00965.00971.00702500688206000
2015-12-17983.001024.00975.001012.00821900826229900
2015-12-161042.001044.00961.00972.0014852001468596000
2015-12-151020.001079.001002.001067.0015162001594096800
2015-12-14971.001011.00965.001005.00681900677649200
2015-12-11962.001030.00950.00997.0013739001370088800
2015-12-10942.00945.00918.00933.00566300527027500
2015-12-09953.00961.00947.00954.00327400311840000
2015-12-08971.00974.00951.00963.00417000402340500
2015-12-07981.00999.00976.00979.00373600367084900
2015-12-04969.00995.00969.00981.00652600643363800
2015-12-03973.00990.00962.00986.0010305001008671700
2015-12-02900.00968.00893.00959.0012540001185854100
2015-12-01890.00894.00873.00879.00327200288483300

   ※ 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