[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 
2017-12-133060.003085.003055.003065.008171002505730500
2017-12-123035.003060.003025.003060.006950002118190500
2017-12-113025.003045.003015.003040.006680002028611500
2017-12-082980.003025.002980.003015.0012387003718978600
2017-12-072975.002996.002967.002996.008510002543736400
2017-12-062975.002978.002942.002959.009841002913129300
2017-12-052963.002997.002963.002988.007544002251230300
2017-12-043000.003005.002962.002971.007058002102245100
2017-12-013030.003045.002981.002989.008633002593201000
2017-11-302982.003010.002959.003000.0014232004258588200
2017-11-292942.002991.002941.002986.0011856003521982800
2017-11-282920.002947.002918.002924.008714002552217300
2017-11-272905.002947.002905.002912.0010780003151652900
2017-11-242892.002893.002866.002885.006019001734488000
2017-11-222900.002907.002890.002895.006283001818972600
2017-11-212902.002914.002885.002892.008231002385438000
2017-11-202898.002911.002885.002902.007615002207303200
2017-11-172969.002975.002910.002913.009242002709675000
2017-11-162930.002955.002915.002940.007566002220338200
2017-11-152950.002960.002907.002931.0011198003283995900
2017-11-143000.003015.002971.002972.0010397003100566900
2017-11-133050.003065.003000.003005.009412002838801500
2017-11-103020.003075.003020.003065.009749002973429500
2017-11-093050.003110.003015.003060.0019148005877235000
2017-11-083010.003040.002978.003035.0011240003392529100
2017-11-073005.003040.003005.003025.007229002187553500
2017-11-063035.003045.003005.003005.009436002850828500
2017-11-023015.003030.002995.003030.0012579003795545600
2017-11-013105.003110.002995.002999.0030324009169642400
2017-10-313105.003110.003085.003100.007056002187273500
2017-10-303120.003140.003110.003110.0013842004312476000
2017-10-273140.003145.003110.003130.007090002217439000
2017-10-263130.003140.003120.003135.005036001575604500
2017-10-253180.003190.003125.003135.009241002908473000
2017-10-243110.003180.003110.003175.0016848005312941000
2017-10-233115.003120.003105.003105.006500002021901000
2017-10-203095.003095.003080.003090.005138001586779000
2017-10-193120.003125.003090.003105.006775002104450000
2017-10-183090.003120.003080.003100.008377002597373500
2017-10-173090.003095.003060.003080.006609002034090000
2017-10-163065.003115.003065.003065.0010793003327309000
2017-10-133040.003070.003035.003065.009199002809857500
2017-10-123075.003075.003055.003060.004495001377537000
2017-10-113070.003085.003065.003075.005776001776207500
2017-10-103055.003085.003050.003085.006914002126075500
2017-10-063070.003090.003060.003065.006959002135225500
2017-10-053050.003075.003035.003070.008087002474463000
2017-10-043060.003105.003055.003060.0012854003955734000
2017-10-033055.003070.003050.003065.0010515003218684000
2017-10-023060.003065.003030.003035.008888002703442500
2017-09-293050.003060.003025.003050.0012497003806281000
2017-09-282995.003050.002990.003035.0013963004230750700
2017-09-272981.003010.002975.002982.008619002575330500
2017-09-26297.00298.00297.00298.0041420001233081000
2017-09-25297.00298.00296.00297.0045870001362352000
2017-09-22295.00297.00294.00297.0075260002224173000
2017-09-21298.00299.00293.00296.00129410003832372000
2017-09-20299.00299.00297.00298.0086380002575566000
2017-09-19299.00302.00298.00299.00123070003688713000
2017-09-15294.00297.00293.00296.00121930003607535000
2017-09-14294.00296.00293.00294.0067460001984890000
2017-09-13293.00295.00292.00293.0069270002034287000
2017-09-12291.00293.00290.00291.0078640002289299000
2017-09-11288.00292.00287.00289.0063020001826455000
2017-09-08287.00288.00285.00286.0084500002423463000
2017-09-07289.00290.00288.00289.0046990001357455000
2017-09-06289.00289.00287.00289.0056930001641842000
2017-09-05291.00292.00287.00290.0068240001975446000
2017-09-04290.00294.00289.00290.0073690002142010000
2017-09-01292.00297.00292.00292.0082450002422717000
2017-08-31293.00294.00291.00291.0092410002698327000
2017-08-30291.00292.00291.00291.0035440001032113000
2017-08-29288.00290.00288.00289.003117000901044000
2017-08-28291.00293.00290.00291.0043330001260349000
2017-08-25290.00295.00290.00292.0053070001551192000
2017-08-24292.00293.00290.00290.0069380002018238000
2017-08-23296.00296.00293.00293.0055130001620784000
2017-08-22294.00295.00293.00295.0036120001062854000
2017-08-21297.00297.00293.00295.00101540002991315000
2017-08-18296.00297.00294.00296.00112280003322590000
2017-08-17299.00300.00296.00297.0075030002236621000
2017-08-16303.00305.00298.00299.00115300003475436000
2017-08-15297.00302.00295.00299.0097240002906237000
2017-08-14296.00297.00293.00295.0081520002400146000
2017-08-10302.00303.00296.00299.00120150003590940000
2017-08-09304.00304.00299.00303.0087810002647652000
2017-08-08304.00305.00303.00304.0050990001547613000
2017-08-07303.00306.00302.00302.0094840002880666000
2017-08-04302.00304.00300.00302.0092740002803017000
2017-08-03301.00304.00299.00303.0094890002864399000
2017-08-02299.00303.00299.00301.00101250003042897000
2017-08-01303.00304.00298.00299.0098090002941095000
2017-07-31296.00302.00295.00300.00130260003904624000
2017-07-28297.00297.00296.00297.0061370001820517000
2017-07-27298.00298.00296.00297.0095900002848221000
2017-07-26296.00298.00295.00297.0070000002075657000
2017-07-25297.00297.00293.00295.0074420002193593000
2017-07-24298.00298.00295.00297.0051980001541370000
2017-07-21298.00300.00298.00298.0097260002903951000
2017-07-20295.00297.00295.00297.0042430001257231000
2017-07-19295.00296.00292.00296.0056990001680319000
2017-07-18297.00298.00295.00296.0072320002141100000
2017-07-14296.00298.00296.00297.0041290001225141000
2017-07-13298.00298.00295.00297.0062020001841220000
2017-07-12296.00298.00296.00297.0054300001613481000
2017-07-11296.00298.00296.00297.0092660002749633000
2017-07-10295.00297.00294.00295.0047620001406862000
2017-07-07295.00296.00292.00295.0077770002290369000
2017-07-06297.00298.00295.00296.00106430003148568000
2017-07-05298.00299.00297.00298.0096630002878120000
2017-07-04298.00299.00295.00296.0076000002254295000
2017-07-03299.00301.00297.00298.00121200003617086000
2017-06-30292.00298.00292.00298.00163080004831623000
2017-06-29293.00295.00291.00294.0077570002276140000
2017-06-28290.00293.00288.00292.00137990004009398000
2017-06-27290.00292.00289.00290.0060030001743267000
2017-06-26291.00291.00289.00289.0058310001689656000
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

   ※ 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