[6740 東証1部] ジャパンディスプレイ 日足 時系列データ

[6740 東証1部] ジャパンディスプレイ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23241.00243.00239.00239.003322800799268000
2017-10-20240.00241.00238.00239.0060694001452753500
2017-10-19245.00245.00241.00242.0058670001420876900
2017-10-18246.00246.00241.00241.0053940001309695000
2017-10-17245.00252.00244.00245.00110384002737291800
2017-10-16237.00244.00235.00242.00108150002595848900
2017-10-13241.00241.00235.00237.00120506002860283500
2017-10-12247.00248.00241.00241.00116139002837337300
2017-10-11250.00253.00247.00247.00125799003132452800
2017-10-10248.00256.00247.00249.00202040005062740100
2017-10-06256.00263.00247.00248.004177000010586729700
2017-10-05290.00290.00251.00253.0012541720033846790600
2017-10-04250.00286.00243.00274.0029247600079127513500
2017-10-03226.00227.00221.00221.00137638003070064400
2017-10-02220.00227.00217.00226.00184474004122056900
2017-09-29220.00223.00213.00218.00183716003999706400
2017-09-28208.00232.00207.00221.005870300012950865500
2017-09-27202.00208.00202.00206.00106666002194463000
2017-09-26202.00202.00198.00200.004506200901369300
2017-09-25202.00206.00200.00201.004718200955344600
2017-09-22206.00206.00201.00201.0087894001782776800
2017-09-21209.00209.00200.00206.00179228003671419900
2017-09-20199.00210.00198.00210.00204556004184617300
2017-09-19194.00198.00192.00198.0095124001862257200
2017-09-15189.00193.00189.00191.0062438001186697200
2017-09-14191.00192.00189.00190.0063592001211364200
2017-09-13197.00198.00191.00192.0056580001097130600
2017-09-12190.00200.00189.00194.00166487003234052800
2017-09-11188.00190.00186.00187.004227300791804500
2017-09-08188.00190.00186.00186.004777300897119700
2017-09-07190.00191.00186.00186.0060431001139082900
2017-09-06190.00192.00185.00191.0095275001796851400
2017-09-05194.00196.00192.00193.003814000740002400
2017-09-04198.00199.00194.00195.003791700741593600
2017-09-01198.00200.00197.00198.0056939001127481100
2017-08-31198.00200.00197.00198.003031000601658500
2017-08-30200.00200.00198.00198.002280000454244900
2017-08-29198.00199.00197.00198.004093500811670000
2017-08-28202.00203.00200.00200.003810900766302800
2017-08-25202.00206.00200.00200.0075586001535580900
2017-08-24200.00204.00199.00201.003791700763970900
2017-08-23206.00206.00199.00199.0073505001480122800
2017-08-22196.00204.00195.00203.0076857001539176600
2017-08-21202.00203.00196.00198.0061973001232111000
2017-08-18202.00206.00200.00201.00143227002896908200
2017-08-17196.00208.00196.00207.00316828006432211900
2017-08-16185.00194.00184.00192.00217606004128858500
2017-08-15182.00185.00180.00180.0072334001316296600
2017-08-14175.00183.00174.00180.00128261002285169800
2017-08-10191.00192.00177.00180.00241500004414640800
2017-08-09195.00197.00191.00195.00106095002058546900
2017-08-08204.00206.00196.00198.00133434002674709200
2017-08-07200.00201.00197.00199.002997100596490700
2017-08-04198.00202.00196.00200.0090911001813119100
2017-08-03195.00196.00193.00195.003158100614705900
2017-08-02195.00197.00194.00196.002424300473777900
2017-08-01198.00198.00194.00195.0056712001104935000
2017-07-31195.00198.00194.00198.004255200835057100
2017-07-28201.00203.00194.00195.00163041003213209700
2017-07-27207.00210.00201.00201.00193589003972716000
2017-07-26203.00204.00200.00203.003760800759041900
2017-07-25202.00203.00201.00202.002889600584347900
2017-07-24205.00208.00201.00202.0065193001330042200
2017-07-21200.00205.00199.00205.0065670001325861900
2017-07-20202.00203.00199.00200.0056117001126765800
2017-07-19198.00209.00197.00204.00143244002923147500
2017-07-18198.00199.00198.00199.002599800516110600
2017-07-14200.00201.00199.00199.004588000915543600
2017-07-13202.00203.00200.00200.0073575001476007500
2017-07-12204.00205.00201.00203.0049330001000538200
2017-07-11204.00205.00201.00203.0065011001318997200
2017-07-10202.00206.00202.00204.0074758001523395600
2017-07-07202.00204.00199.00202.00153944003106398200
2017-07-06218.00219.00208.00210.00168341003568600600
2017-07-05220.00222.00218.00221.0056503001245547900
2017-07-04223.00227.00217.00219.00211243004687851200
2017-07-03212.00223.00212.00220.00128473002806368500
2017-06-30213.00217.00210.00212.0074232001580960000
2017-06-29207.00216.00207.00215.00150685003216082600
2017-06-28209.00215.00205.00205.0096725002029252600
2017-06-27202.00210.00200.00208.00111147002297346300
2017-06-26199.00204.00199.00203.003623800730584800
2017-06-23200.00200.00197.00199.0053469001062706900
2017-06-22200.00201.00199.00199.003212100641482200
2017-06-21201.00203.00200.00201.003845900772727700
2017-06-20201.00205.00200.00202.0068950001397235800
2017-06-19198.00199.00195.00198.0058646001154191300
2017-06-16199.00202.00199.00199.002982700596257500
2017-06-15200.00201.00198.00199.004411100880575700
2017-06-14206.00207.00200.00200.0079984001616702000
2017-06-13208.00209.00204.00204.0053071001094554600
2017-06-12206.00213.00204.00209.0096672002025355100
2017-06-09203.00206.00200.00206.0077450001575298200
2017-06-08208.00213.00203.00204.00159735003300556700
2017-06-07203.00228.00197.00214.005156150010968359900
2017-06-06197.00198.00194.00195.0057649001127780300
2017-06-05204.00205.00195.00197.0093866001864301800
2017-06-02194.00205.00194.00205.00130957002615805600
2017-06-01194.00200.00192.00194.00139574002716481600
2017-05-31202.00204.00198.00198.0073540001468283000
2017-05-30203.00205.00202.00203.003717700755851900
2017-05-29203.00205.00201.00203.002972800604145400
2017-05-26205.00207.00202.00202.0059205001207648800
2017-05-25207.00210.00203.00205.0089404001836047700
2017-05-24206.00207.00204.00207.003766700776142800
2017-05-23207.00209.00203.00205.0055556001140443100
2017-05-22210.00212.00205.00206.0061981001283950700
2017-05-19209.00214.00209.00210.0080839001708185100
2017-05-18205.00212.00205.00207.00109436002275896200
2017-05-17208.00211.00204.00205.0081537001684161400
2017-05-16215.00216.00209.00209.0069925001486718300
2017-05-15208.00214.00205.00214.0092027001929461100
2017-05-12208.00211.00201.00209.00138711002860394500
2017-05-11230.00231.00212.00212.00300877006600090400
2017-05-10233.00242.00232.00239.00110899002649314800
2017-05-09232.00233.00230.00231.003822700884818300
2017-05-08232.00233.00229.00231.0092561002138458800
2017-05-02228.00235.00225.00229.00218514005018239900
2017-05-01252.00253.00244.00244.0075481001858388600
2017-04-28254.00259.00250.00252.00132846003382257000
2017-04-27242.00250.00242.00250.0048721001201957700
2017-04-26241.00247.00240.00244.0061532001500157300
2017-04-25235.00240.00232.00239.0070282001667730800
2017-04-24241.00242.00233.00234.0068874001626415100
2017-04-21240.00243.00238.00239.003930200944276000
2017-04-20237.00242.00235.00236.0047805001138413600
2017-04-19235.00240.00235.00236.0044971001069195900
2017-04-18242.00245.00239.00239.0047377001142923500
2017-04-17239.00243.00233.00236.0071971001707359900
2017-04-14235.00246.00234.00241.0063757001539680700
2017-04-13229.00242.00225.00238.00104677002471004700
2017-04-12237.00239.00231.00233.0057140001338208400
2017-04-11245.00246.00238.00241.0061300001481758100
2017-04-10241.00253.00240.00250.0096598002397233600
2017-04-07235.00242.00232.00239.00100697002395662200
2017-04-06240.00241.00229.00232.00105833002475080600
2017-04-05251.00252.00241.00243.0085679002102657500
2017-04-04263.00264.00250.00251.0099075002532564400
2017-04-03260.00271.00260.00263.00128943003425358500
2017-03-31259.00267.00257.00260.00118604003123249800
2017-03-30249.00259.00249.00257.0081502002080674100
2017-03-29256.00257.00249.00251.0061971001562998300
2017-03-28249.00252.00248.00250.0061134001528907200
2017-03-27251.00253.00246.00247.0070720001759301700
2017-03-24257.00259.00253.00254.0074910001914347700
2017-03-23265.00269.00257.00258.0075023001964266200
2017-03-22262.00265.00260.00263.0082218002155150700
2017-03-21270.00272.00263.00266.0059246001577779200
2017-03-17263.00271.00263.00266.0082034002192193800
2017-03-16264.00267.00262.00264.0051243001353916000
2017-03-15271.00272.00264.00266.0075111002004192600
2017-03-14265.00273.00265.00271.0094008002542058400
2017-03-13262.00265.00260.00263.0058907001547293000
2017-03-10258.00266.00254.00265.00152290003969445700
2017-03-09263.00266.00259.00260.0092887002430145500
2017-03-08263.00268.00261.00266.0069254001837441000
2017-03-07269.00271.00264.00266.0089441002382968800
2017-03-06271.00272.00269.00270.0042905001160725100
2017-03-03275.00277.00271.00271.0055508001514553600
2017-03-02280.00280.00276.00277.0086917002417684600
2017-03-01279.00281.00272.00273.0089820002472456100
2017-02-28275.00280.00273.00278.0072394002011524100
2017-02-27276.00280.00271.00272.0072537001991225300
2017-02-24270.00281.00269.00278.0092933002575463100
2017-02-23268.00278.00265.00275.00155858004212707000
2017-02-22282.00282.00270.00273.00187722005145955800
2017-02-21282.00284.00278.00282.0075656002124178600
2017-02-20284.00285.00281.00282.0056353001591899700
2017-02-17283.00289.00278.00286.00131905003759641700
2017-02-16284.00290.00278.00286.00207590005908460800
2017-02-15303.00304.00283.00286.003463590010080675500
2017-02-14314.00317.00306.00307.00117390003656776500
2017-02-13307.00313.00296.00311.00191372005831185700
2017-02-10318.00320.00302.00303.00262657008120053900
2017-02-09339.00345.00316.00317.003134540010226107700
2017-02-08321.00330.00321.00330.0075830002473623300
2017-02-07327.00327.00320.00322.0089994002908990800
2017-02-06323.00330.00320.00330.00124653004053185200
2017-02-03310.00315.00308.00315.00115857003614111600
2017-02-02315.00328.00304.00305.00240248007611930200
2017-02-01304.00315.00301.00312.0097356003020598600
2017-01-31320.00321.00307.00307.00146316004602496200
2017-01-30324.00328.00321.00326.0086479002812145200
2017-01-27329.00330.00321.00328.00176758005756816100
2017-01-26324.00335.00320.00331.006540230021432381500
2017-01-25297.00306.00295.00304.00224492006748879500
2017-01-24290.00298.00287.00289.0096369002812319900
2017-01-23292.00299.00291.00293.0073462002163590000
2017-01-20294.00301.00290.00300.00101126002987568900
2017-01-19305.00315.00295.00296.00191837005804085100
2017-01-18290.00299.00286.00297.00190221005566854000
2017-01-17305.00312.00295.00296.00199173006018642900
2017-01-16331.00331.00310.00311.00136239004330735000
2017-01-13335.00336.00330.00333.0078179002596774400
2017-01-12329.00336.00325.00334.0085529002836980600
2017-01-11337.00342.00333.00334.0087060002932899700
2017-01-10331.00340.00323.00340.00162797005418280700
2017-01-06346.00349.00334.00336.00192152006551484200
2017-01-05353.00364.00345.00354.00257429009125565600
2017-01-04340.00358.00336.00353.00228489007971591500
2016-12-30327.00337.00323.00333.00123591004107709100
2016-12-29326.00335.00322.00329.00198071006528033100
2016-12-28317.00330.00317.00328.00128398004162871600
2016-12-27313.00330.00309.00325.00274761008818857100
2016-12-26348.00348.00314.00321.004250730013947825500
2016-12-22367.00368.00333.00349.006933210023981979500
2016-12-21367.00398.00358.00366.009714100036796674400
2016-12-20350.00358.00342.00357.00232208008161285700
2016-12-19336.00344.00331.00343.00113041003821301800
2016-12-16341.00348.00329.00342.00235659007965475600
2016-12-15360.00360.00336.00342.00244616008392879700
2016-12-14361.00369.00347.00355.003505750012517768900
2016-12-13324.00367.00315.00359.008155820028129056900
2016-12-12319.00331.00306.00320.00259599008276026600
2016-12-09305.00313.00298.00311.00223019006842059700
2016-12-08310.00315.00290.00298.00260290007877279900
2016-12-07288.00304.00287.00299.00263125007833311000
2016-12-06269.00284.00268.00283.00218606006086945000
2016-12-05264.00266.00260.00266.0064108001692356700
2016-12-02264.00267.00260.00267.0062339001646422300
2016-12-01270.00271.00265.00266.00160200004296840500
2016-11-30255.00266.00254.00265.00126074003289144100
2016-11-29253.00257.00249.00255.00161976004105705800
2016-11-28265.00266.00255.00261.00113453002941049900
2016-11-25268.00275.00262.00268.00164996004438817700
2016-11-24254.00269.00252.00267.00185934004884510300
2016-11-22251.00252.00247.00250.0063370001583102800
2016-11-21250.00255.00244.00251.00153135003832863500
2016-11-18253.00257.00246.00247.00134942003377075600
2016-11-17245.00253.00241.00249.00225468005613045700
2016-11-16246.00247.00232.00237.00144014003434959200
2016-11-15237.00244.00230.00242.00185051004410832100
2016-11-14219.00235.00218.00235.00193157004417785600
2016-11-11219.00221.00212.00219.00203646004423617700
2016-11-10205.00218.00204.00213.00233692004950492300
2016-11-09213.00214.00186.00191.00174716003464697600
2016-11-08206.00210.00204.00207.00109203002258419900
2016-11-07199.00207.00197.00206.00153764003120295100
2016-11-04191.00193.00186.00189.00103414001961235700
2016-11-02201.00203.00196.00197.00101520002015381300
2016-11-01206.00209.00202.00206.0055155001134105500
2016-10-31213.00218.00205.00207.0092863001946215000
2016-10-28205.00211.00204.00205.0078805001629224600
2016-10-27203.00207.00200.00205.0077522001575551600
2016-10-26202.00208.00199.00206.0087643001788073800
2016-10-25216.00216.00201.00203.00159636003295158600
2016-10-24222.00223.00209.00212.00165529003561346500
2016-10-21208.00224.00207.00220.00298069006497750600
2016-10-20206.00211.00204.00206.00141239002926258400
2016-10-19199.00217.00199.00210.00363997007681074300

   ※ 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