[6701 東証1部] 日本電気 日足 時系列データ

[6701 東証1部] 日本電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23289.00292.00288.00290.0058320001693313000
2017-06-22291.00293.00290.00291.0072520002111680000
2017-06-21289.00292.00289.00290.0080200002326693000
2017-06-20292.00293.00290.00290.0078400002277678000
2017-06-19287.00293.00286.00290.00114790003330635000
2017-06-16286.00288.00285.00285.00118560003389007000
2017-06-15288.00288.00285.00286.0074840002141138000
2017-06-14294.00295.00288.00288.00107760003133124000
2017-06-13291.00296.00291.00293.00126290003711669000
2017-06-12289.00291.00287.00291.0095800002768976000
2017-06-09289.00292.00288.00291.00104320003025001000
2017-06-08291.00293.00289.00290.0078510002281805000
2017-06-07287.00291.00286.00290.0067530001953122000
2017-06-06292.00293.00287.00288.00111310003236971000
2017-06-05292.00293.00290.00290.0056850001654760000
2017-06-02289.00292.00288.00292.00117170003402905000
2017-06-01287.00288.00285.00288.0052180001498325000
2017-05-31288.00289.00285.00287.0087500002506715000
2017-05-30290.00293.00283.00288.00128710003703103000
2017-05-29287.00288.00283.00288.00114580003278342000
2017-05-26280.00289.00277.00288.00214300006125772000
2017-05-25279.00282.00278.00279.0064560001806737000
2017-05-24276.00279.00275.00279.0078370002173466000
2017-05-23278.00279.00275.00275.0040850001129656000
2017-05-22277.00279.00276.00277.0040950001134947000
2017-05-19278.00280.00276.00278.0058020001611531000
2017-05-18273.00277.00272.00275.0067210001846148000
2017-05-17279.00280.00277.00277.0072480002013474000
2017-05-16282.00284.00280.00282.0083390002353911000
2017-05-15281.00282.00278.00281.0059350001664043000
2017-05-12283.00284.00280.00281.0086820002443965000
2017-05-11283.00285.00281.00282.0090330002553520000
2017-05-10287.00288.00281.00286.00100930002874258000
2017-05-09284.00289.00284.00288.00105600003024038000
2017-05-08285.00287.00284.00287.00114260003267348000
2017-05-02283.00286.00282.00282.00103740002944755000
2017-05-01276.00284.00274.00283.00156050004385139000
2017-04-28269.00281.00268.00277.00263700007245992000
2017-04-27281.00283.00278.00281.00122320003435256000
2017-04-26274.00279.00273.00279.00158380004393663000
2017-04-25266.00274.00265.00270.00240110006485585000
2017-04-24263.00264.00261.00261.0050020001310519000
2017-04-21261.00263.00260.00261.0054840001431215000
2017-04-20259.00262.00258.00260.0069180001802113000
2017-04-19257.00260.00257.00259.0076010001966509000
2017-04-18260.00262.00258.00259.0082060002129679000
2017-04-17257.00260.00255.00259.0083600002151724000
2017-04-14258.00260.00257.00259.0045020001164184000
2017-04-13260.00261.00258.00259.0092420002393988000
2017-04-12264.00265.00260.00262.0094250002471566000
2017-04-11266.00267.00263.00266.0092470002453218000
2017-04-10267.00268.00265.00268.0066040001763952000
2017-04-07264.00268.00261.00264.00153750004067586000
2017-04-06265.00266.00263.00264.00110310002914142000
2017-04-05267.00269.00264.00267.0090330002403933000
2017-04-04271.00271.00264.00267.00129250003453182000
2017-04-03268.00272.00266.00269.00119250003210198000
2017-03-31271.00273.00268.00268.00149400004035794000
2017-03-30275.00277.00267.00269.00157510004268776000
2017-03-29278.00281.00275.00276.00127070003521046000
2017-03-28279.00280.00277.00280.00188300005256149000
2017-03-27277.00279.00276.00277.0076760002128778000
2017-03-24274.00280.00274.00277.00185600005135588000
2017-03-23278.00280.00275.00276.00183400005080276000
2017-03-22281.00283.00278.00279.00151490004249664000
2017-03-21285.00290.00285.00287.00102680002954530000
2017-03-17289.00290.00285.00286.00145520004177828000
2017-03-16288.00291.00288.00290.0088550002566557000
2017-03-15290.00291.00289.00290.0069760002024134000
2017-03-14290.00293.00289.00290.00101640002954508000
2017-03-13287.00292.00286.00289.00144170004164298000
2017-03-10284.00286.00283.00286.00120050003419114000
2017-03-09280.00282.00279.00282.00106220002985114000
2017-03-08279.00280.00278.00279.0097610002725010000
2017-03-07279.00281.00279.00279.0084840002371246000
2017-03-06282.00282.00279.00279.00104810002933709000
2017-03-03280.00283.00280.00281.00113180003184095000
2017-03-02283.00284.00280.00282.00164270004634244000
2017-03-01281.00281.00277.00280.00135810003795063000
2017-02-28281.00282.00279.00280.00120420003374161000
2017-02-27282.00282.00277.00279.00112100003131373000
2017-02-24279.00282.00278.00281.00164510004605907000
2017-02-23285.00286.00279.00281.00195090005509262000
2017-02-22282.00287.00281.00285.00200190005684715000
2017-02-21278.00282.00276.00281.00147810004127748000
2017-02-20273.00277.00272.00276.00157080004326981000
2017-02-17275.00277.00272.00272.00128040003506057000
2017-02-16272.00279.00272.00276.00302050008330948000
2017-02-15273.00273.00271.00271.0094010002553801000
2017-02-14273.00273.00270.00270.00144660003927477000
2017-02-13273.00275.00270.00272.00147470004006288000
2017-02-10267.00270.00266.00270.00199530005347832000
2017-02-09266.00269.00264.00264.00137500003660033000
2017-02-08263.00267.00263.00267.00139340003695863000
2017-02-07264.00266.00263.00265.00173690004598224000
2017-02-06266.00266.00262.00264.00135950003591394000
2017-02-03267.00267.00262.00262.00184260004854170000
2017-02-02270.00271.00263.00263.00310910008278821000
2017-02-01263.00269.00262.00267.00368180009781619000
2017-01-31277.00278.00258.00261.0013383300035605214000
2017-01-30316.00320.00315.00316.00133920004248528000
2017-01-27318.00318.00314.00316.00109560003461135000
2017-01-26318.00319.00315.00317.00152360004831920000
2017-01-25317.00320.00315.00317.00135550004298253000
2017-01-24312.00315.00311.00313.0068320002137895000
2017-01-23318.00319.00313.00315.00110830003496624000
2017-01-20320.00322.00318.00321.0073400002351497000
2017-01-19320.00321.00315.00320.0095910003053983000
2017-01-18316.00317.00312.00317.00126840003990877000
2017-01-17325.00325.00318.00318.00146300004687962000
2017-01-16324.00328.00322.00324.0098480003193965000
2017-01-13322.00327.00320.00327.00129790004215870000
2017-01-12325.00327.00322.00323.00133650004321987000
2017-01-11323.00331.00321.00328.00250810008179356000
2017-01-10319.00321.00316.00319.00135480004317167000
2017-01-06319.00322.00318.00318.00111280003560937000
2017-01-05318.00322.00316.00321.00124690003980167000
2017-01-04314.00320.00313.00319.00156430004965821000
2016-12-30305.00312.00305.00310.0091700002831771000
2016-12-29311.00313.00304.00306.00140650004324142000
2016-12-28314.00315.00311.00313.00128800004039174000
2016-12-27307.00312.00305.00310.0084470002611300000
2016-12-26315.00315.00309.00309.00152270004760498000
2016-12-22316.00316.00307.00309.00143470004447139000
2016-12-21322.00323.00311.00315.00291230009215207000
2016-12-20328.00329.00323.00326.00137940004498499000
2016-12-19322.00324.00319.00321.00102870003304216000
2016-12-16324.00328.00322.00325.00182810005942630000
2016-12-15319.00323.00317.00320.00118050003775872000
2016-12-14321.00323.00318.00321.00142930004576894000
2016-12-13320.00323.00318.00322.00108830003489622000
2016-12-12325.00327.00317.00323.00146350004715371000
2016-12-09325.00325.00321.00324.00186590006037806000
2016-12-08321.00327.00320.00324.00154330004992628000
2016-12-07314.00319.00314.00319.00114420003630044000
2016-12-06313.00317.00311.00313.00193880006081970000
2016-12-05306.00309.00303.00308.00113140003468197000
2016-12-02302.00307.00302.00306.00120630003681574000
2016-12-01302.00307.00301.00302.00167670005088125000
2016-11-30298.00299.00296.00298.00123350003669721000
2016-11-29297.00300.00296.00298.0076580002280270000
2016-11-28300.00301.00296.00299.00126190003767732000
2016-11-25302.00306.00300.00302.00148140004490626000
2016-11-24300.00304.00300.00302.0097180002933050000
2016-11-22298.00300.00297.00299.0079790002381330000
2016-11-21297.00300.00296.00298.0067800002020175000
2016-11-18298.00299.00294.00296.00184850005485829000
2016-11-17298.00301.00298.00299.0062340001866081000
2016-11-16301.00303.00298.00301.00166120004992711000
2016-11-15296.00299.00294.00296.0086890002572914000
2016-11-14292.00297.00291.00297.00134280003956761000
2016-11-11292.00294.00289.00289.00121600003534562000
2016-11-10287.00289.00285.00288.00199250005729933000
2016-11-09289.00292.00269.00274.00271890007563535000
2016-11-08290.00291.00286.00287.0070150002018165000
2016-11-07286.00289.00283.00288.00121010003467129000
2016-11-04281.00284.00279.00281.0098050002756149000
2016-11-02284.00291.00284.00285.00184290005276978000
2016-11-01289.00297.00284.00288.00291420008439874000
2016-10-31276.00282.00276.00281.00112690003148143000
2016-10-28275.00278.00274.00278.00114390003163890000
2016-10-27271.00275.00268.00274.00150080004079907000
2016-10-26274.00274.00268.00273.0087370002374165000
2016-10-25275.00277.00274.00274.0080590002215424000
2016-10-24274.00276.00272.00273.0088820002433283000
2016-10-21273.00275.00271.00273.0079170002161979000
2016-10-20269.00272.00268.00272.0064990001758635000
2016-10-19268.00270.00268.00270.0043020001158259000
2016-10-18267.00270.00266.00269.0077720002083406000
2016-10-17263.00268.00263.00266.00124110003300693000
2016-10-14263.00267.00260.00266.00144380003811044000
2016-10-13269.00271.00264.00265.00112700003005195000
2016-10-12264.00271.00264.00268.00100450002690041000
2016-10-11270.00273.00268.00268.0074980002023901000
2016-10-07266.00269.00262.00268.00116070003086247000
2016-10-06265.00270.00265.00266.00112380003002298000
2016-10-05263.00264.00260.00263.0094440002479178000
2016-10-04259.00263.00258.00261.0070620001842699000
2016-10-03261.00261.00257.00257.0077190001997824000
2016-09-30261.00262.00255.00259.00180260004660462000
2016-09-29262.00268.00261.00266.00120740003204506000
2016-09-28260.00262.00257.00260.00102900002673237000
2016-09-27255.00264.00255.00264.00118430003081859000
2016-09-26260.00261.00257.00258.0060530001567615000
2016-09-23264.00264.00257.00259.00106450002753837000
2016-09-21256.00265.00255.00264.00113070002950130000
2016-09-20256.00262.00254.00257.00109510002823381000
2016-09-16256.00257.00254.00257.0076110001948627000
2016-09-15253.00256.00251.00254.00127480003231437000
2016-09-14258.00259.00254.00255.00171450004392264000
2016-09-13266.00267.00263.00265.0078600002084635000
2016-09-12267.00268.00264.00267.0050160001336033000
2016-09-09270.00272.00267.00270.0097350002627569000
2016-09-08274.00275.00269.00272.0091470002486415000
2016-09-07272.00279.00271.00275.00117170003221295000
2016-09-06275.00281.00274.00276.00124690003463701000
2016-09-05269.00274.00267.00271.0090270002447617000
2016-09-02264.00267.00263.00265.0065550001736626000
2016-09-01264.00268.00262.00266.0082220002179174000
2016-08-31265.00268.00262.00263.00102680002716392000
2016-08-30261.00265.00260.00263.0069810001836892000
2016-08-29265.00267.00261.00262.0070140001850964000
2016-08-26265.00265.00260.00262.00111550002931318000
2016-08-25260.00263.00260.00261.0090660002371754000
2016-08-24257.00261.00257.00259.0088090002283158000
2016-08-23255.00257.00252.00255.0081140002065584000
2016-08-22257.00260.00255.00256.0084000002153861000
2016-08-19253.00260.00251.00257.00156290004009378000
2016-08-18258.00259.00254.00254.0097870002506960000
2016-08-17259.00261.00256.00259.0093250002412666000
2016-08-16257.00263.00256.00257.00132690003438451000
2016-08-15255.00256.00254.00256.0039500001007344000
2016-08-12257.00257.00254.00256.0062840001606378000
2016-08-10251.00256.00250.00255.00123310003129319000
2016-08-09253.00254.00247.00250.00148840003715626000
2016-08-08254.00254.00251.00254.0098820002500957000
2016-08-05249.00252.00248.00248.0099030002472544000
2016-08-04245.00250.00243.00250.00128330003174743000
2016-08-03242.00245.00239.00243.00214920005210918000
2016-08-02250.00251.00247.00248.0083160002069198000
2016-08-01255.00256.00250.00252.00199900005050354000
2016-07-29275.00284.00274.00284.00124750003493288000
2016-07-28281.00284.00279.00281.0090460002545365000
2016-07-27281.00284.00279.00283.0094860002671612000
2016-07-26277.00280.00275.00277.0095780002653198000
2016-07-25281.00284.00279.00282.0075400002128918000
2016-07-22274.00280.00273.00279.00134270003715522000
2016-07-21285.00286.00280.00282.00160050004522675000
2016-07-20288.00288.00281.00282.00118130003341080000
2016-07-19287.00288.00284.00288.00154350004420713000
2016-07-15279.00286.00277.00283.00204290005765269000
2016-07-14271.00277.00270.00276.00136650003751412000
2016-07-13279.00280.00273.00274.00234780006474711000
2016-07-12267.00273.00265.00272.00277790007513968000
2016-07-11251.00257.00251.00254.00115330002928126000
2016-07-08245.00252.00245.00247.00169350004207368000
2016-07-07246.00250.00242.00244.00161700003966573000
2016-07-06250.00251.00237.00246.00326870007984778000
2016-07-05252.00260.00251.00255.00240700006148879000
2016-07-04239.00248.00238.00247.00123120003011721000
2016-07-01243.00245.00240.00241.0099100002404053000
2016-06-30241.00242.00235.00237.00190540004543141000
2016-06-29232.00237.00229.00236.00101320002372449000
2016-06-28223.00231.00221.00227.00119460002702938000
2016-06-27233.00234.00225.00227.00152000003473777000
2016-06-24255.00256.00230.00233.00265280006360567000
2016-06-23252.00256.00250.00252.0090460002283124000
2016-06-22253.00254.00249.00252.00120890003047513000
2016-06-21246.00254.00245.00252.00125000003132365000
2016-06-20250.00250.00246.00249.00164400004077173000

   ※ 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