[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 
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
2016-06-17244.00247.00241.00246.00305290007475801000
2016-06-16246.00249.00237.00239.00168650004057314000
2016-06-15239.00250.00237.00244.00190780004675915000
2016-06-14243.00244.00237.00242.00149950003612255000
2016-06-13253.00254.00246.00246.00162120004035516000
2016-06-10256.00259.00255.00258.00171180004402100000
2016-06-09254.00258.00254.00256.00115600002962272000
2016-06-08253.00257.00252.00257.00100520002560255000
2016-06-07252.00257.00251.00255.00130750003321319000
2016-06-06246.00250.00243.00250.0087350002159234000
2016-06-03252.00256.00249.00251.00114510002883983000
2016-06-02254.00256.00250.00254.00233180005902594000
2016-06-01260.00261.00253.00255.00190730004884320000
2016-05-31256.00261.00255.00261.00116630003029889000
2016-05-30254.00257.00253.00256.0084290002146574000
2016-05-27253.00254.00250.00252.00123700003116768000
2016-05-26254.00255.00251.00251.0095270002402314000
2016-05-25251.00252.00248.00251.0099880002504753000
2016-05-24247.00249.00244.00248.00131860003255356000
2016-05-23244.00249.00243.00249.00147600003642462000
2016-05-20242.00246.00239.00244.00194790004736158000
2016-05-19245.00247.00242.00244.00193630004734274000
2016-05-18248.00250.00244.00247.00269320006653697000
2016-05-17251.00251.00248.00250.0096190002401050000
2016-05-16249.00251.00247.00249.0095520002378183000
2016-05-13257.00258.00249.00249.00164890004161418000
2016-05-12255.00256.00253.00256.00145390003700617000
2016-05-11262.00266.00256.00258.00132610003455763000
2016-05-10253.00257.00251.00257.00151720003863633000
2016-05-09256.00257.00250.00252.00164440004155409000
2016-05-06257.00261.00255.00256.00119720003077666000
2016-05-02258.00259.00250.00256.00213340005438715000
2016-04-28277.00281.00270.00270.00171480004705876000
2016-04-27277.00280.00272.00274.00158380004348002000
2016-04-26283.00284.00275.00279.00150930004213572000
2016-04-25284.00287.00280.00285.00164050004671153000
2016-04-22278.00283.00278.00283.00150740004230364000
2016-04-21284.00284.00279.00281.00165440004656710000
2016-04-20281.00282.00277.00279.00162780004548158000
2016-04-19281.00282.00277.00281.00140240003926009000
2016-04-18272.00277.00272.00275.00102110002802223000
2016-04-15285.00288.00281.00282.00188990005354353000
2016-04-14284.00293.00283.00291.00229380006633953000
2016-04-13276.00281.00275.00278.00168850004692254000
2016-04-12267.00274.00266.00273.00158060004284566000
2016-04-11263.00269.00261.00267.00153110004066862000
2016-04-08260.00270.00258.00267.00183410004851562000
2016-04-07266.00269.00262.00266.00145460003873137000
2016-04-06264.00269.00262.00268.00118420003152618000
2016-04-05273.00274.00265.00267.00110850002979836000
2016-04-04270.00275.00268.00272.00121590003290296000
2016-04-01280.00281.00272.00274.00222050006109172000
2016-03-31280.00285.00279.00283.00163500004615121000
2016-03-30279.00280.00277.00277.0097270002707500000
2016-03-29281.00284.00279.00281.00129970003661078000
2016-03-28281.00284.00280.00284.00119160003365543000
2016-03-25281.00284.00278.00280.00139960003929288000
2016-03-24284.00284.00277.00281.00115670003244741000
2016-03-23286.00287.00282.00282.00129930003690286000
2016-03-22285.00289.00282.00286.00151920004336090000
2016-03-18280.00282.00276.00281.00158370004421919000
2016-03-17280.00283.00277.00281.00187790005271810000
2016-03-16278.00281.00276.00278.00158460004415951000
2016-03-15283.00286.00280.00281.00124190003505229000
2016-03-14283.00285.00279.00284.00272040007680283000
2016-03-11271.00282.00269.00278.00204070005623472000
2016-03-10272.00275.00271.00273.00109640002997647000
2016-03-09268.00271.00266.00269.00136580003671939000
2016-03-08272.00275.00266.00270.00219230005928370000
2016-03-07269.00276.00267.00270.00180570004908632000
2016-03-04265.00275.00263.00268.004858800013050670000
2016-03-03258.00264.00258.00264.00376550009872210000
2016-03-02259.00261.00254.00260.005784500014879564000
2016-03-01258.00258.00246.00254.007889600019879699000
2016-02-29292.00296.00286.00286.00329450009560377000
2016-02-26284.00294.00283.00288.005070700014680778000
2016-02-25275.00281.00271.00280.003672800010171773000
2016-02-24273.00276.00268.00274.004632900012626845000
2016-02-23276.00283.00275.00279.004095300011445623000
2016-02-22271.00274.00269.00273.00107410002920701000
2016-02-19277.00279.00268.00272.00205910005633461000
2016-02-18286.00286.00277.00282.00206470005822579000
2016-02-17274.00280.00267.00275.00205960005643752000
2016-02-16266.00286.00266.00276.00279060007727286000
2016-02-15261.00273.00261.00271.00216100005793649000
2016-02-12245.00259.00245.00250.00388490009819828000
2016-02-10280.00281.00265.00269.00303860008203733000
2016-02-09292.00293.00276.00280.00278830007920047000
2016-02-08295.00302.00291.00300.00166750004957735000
2016-02-05297.00304.00294.00300.00227570006818886000
2016-02-04294.00302.00293.00297.00150460004478331000
2016-02-03309.00310.00295.00297.003511400010554101000
2016-02-02315.00317.00311.00314.00198450006231298000
2016-02-01324.00324.00315.00319.00190760006089570000
2016-01-29309.00316.00303.00316.005882200018179480000
2016-01-28353.00355.00341.00341.002974100010273221000
2016-01-27355.00359.00352.00357.00239120008500482000
2016-01-26361.00361.00352.00354.00196800007006430000
2016-01-25367.00368.00361.00364.00132650004834423000
2016-01-22361.00364.00353.00364.00200570007205406000
2016-01-21359.00367.00351.00352.00262450009435514000
2016-01-20366.00369.00355.00357.00235470008494895000
2016-01-19361.00367.00359.00367.00170320006187494000
2016-01-18354.00365.00350.00363.00176910006342449000
2016-01-15371.00373.00360.00363.00236330008654994000
2016-01-14361.00368.00358.00366.002935300010643334000
2016-01-13358.00372.00357.00369.002752900010109086000
2016-01-12361.00365.00349.00351.00216640007702854000
2016-01-08353.00368.00352.00363.00249360009023830000
2016-01-07373.00373.00357.00357.003473600012625532000
2016-01-06378.00380.00371.00374.00123420004618382000
2016-01-05375.00379.00373.00377.00170450006413234000
2016-01-04382.00386.00376.00377.00121480004606336000
2015-12-30382.00391.00382.00385.0093630003626101000
2015-12-29377.00385.00377.00383.00116110004428464000
2015-12-28373.00385.00373.00380.00158380006023667000
2015-12-25376.00376.00367.00369.00165420006123613000
2015-12-24382.00384.00378.00379.00122110004654690000
2015-12-22382.00385.00380.00382.00148500005673006000
2015-12-21385.00386.00380.00384.00167810006422255000
2015-12-18392.00394.00385.00387.00246960009590042000
2015-12-17397.00399.00392.00393.00153640006071429000
2015-12-16386.00394.00385.00390.00156660006103189000
2015-12-15386.00387.00378.00379.00141340005387939000
2015-12-14382.00385.00379.00385.00129530004955257000
2015-12-11385.00393.00385.00388.00198380007695906000
2015-12-10391.00391.00386.00389.00212960008273964000
2015-12-09397.00397.00392.00395.00198140007820575000
2015-12-08405.00406.00396.00399.00168510006735772000
2015-12-07406.00408.00403.00404.00176820007168828000
2015-12-04405.00408.00405.00406.00126580005143450000
2015-12-03408.00412.00407.00410.0079110003236678000
2015-12-02412.00412.00409.00410.0059020002421047000
2015-12-01413.00413.00407.00412.00112440004619920000
2015-11-30420.00420.00410.00412.00235640009756732000
2015-11-27413.00420.00413.00417.00208300008678316000
2015-11-26411.00414.00410.00413.00147450006081343000

   ※ 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