[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 
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
2016-10-18199.00200.00193.00198.00157970003093868200
2016-10-17198.00207.00191.00196.00403331008028197900
2016-10-14170.00182.00170.00181.00106772001883912100
2016-10-13179.00180.00166.00169.00146457002511410800
2016-10-12176.00180.00174.00175.00131201002319274100
2016-10-11172.00180.00172.00176.00140343002479659700
2016-10-07165.00173.00164.00170.00173851002945641500
2016-10-06160.00168.00160.00164.00109750001809012200
2016-10-05154.00160.00153.00157.0064027001007559600
2016-10-04152.00155.00151.00153.002716800415866300
2016-10-03156.00157.00149.00151.0076800001167074000
2016-09-30158.00160.00155.00157.005484600864719800
2016-09-29159.00164.00158.00160.004868900786168500
2016-09-28155.00159.00154.00158.0063660001000527500
2016-09-27149.00157.00149.00155.00112637001731233500
2016-09-26158.00158.00150.00151.00129257001984880000
2016-09-23161.00166.00158.00163.0089086001446592500
2016-09-21166.00167.00155.00163.00263331004241177800
2016-09-20166.00176.00164.00166.00215233003645686200
2016-09-16157.00169.00153.00167.00413607006768039800
2016-09-15157.00160.00150.00150.0089244001373225600
2016-09-14148.00157.00147.00156.0085026001298782900
2016-09-13149.00151.00147.00149.005947700885828300
2016-09-12150.00152.00144.00145.0079501001171530900
2016-09-09151.00155.00149.00153.005652800863163100
2016-09-08154.00157.00149.00149.00125366001917887100
2016-09-07148.00151.00148.00149.004028200600835300
2016-09-06149.00151.00147.00151.004831500723716200
2016-09-05148.00149.00145.00148.004771700703637100
2016-09-02144.00144.00141.00144.004829300692372900
2016-09-01147.00148.00145.00145.005493300805690700
2016-08-31149.00152.00146.00147.0092728001378307500
2016-08-30146.00151.00146.00147.00128735001916151700
2016-08-29143.00158.00141.00146.00209693003099175700
2016-08-26140.00142.00139.00140.005120600718436600
2016-08-25142.00142.00139.00139.003750000525712900
2016-08-24142.00145.00139.00139.004898500692683700
2016-08-23140.00141.00138.00140.004279000597330800
2016-08-22140.00141.00138.00140.002592800362378500
2016-08-19140.00144.00138.00141.0087606001231234400
2016-08-18143.00145.00138.00140.0090759001276513200
2016-08-17146.00149.00145.00146.0071216001043826700
2016-08-16149.00150.00145.00147.005175700762709200
2016-08-15150.00151.00147.00150.0077442001157980700
2016-08-12160.00160.00151.00153.0099913001537622600
2016-08-10169.00170.00162.00164.00107000001762368600
2016-08-09169.00177.00168.00174.0061376001057038700
2016-08-08171.00175.00168.00174.0079773001371460800
2016-08-05182.00188.00181.00186.004473300829614300
2016-08-04174.00181.00173.00180.004342800771306900
2016-08-03177.00180.00173.00174.003733600658811000
2016-08-02185.00186.00182.00182.002121500390360000
2016-08-01185.00187.00182.00185.003284200607974200
2016-07-29183.00188.00179.00187.0062774001155032300
2016-07-28187.00189.00181.00182.004221800776510000
2016-07-27187.00191.00184.00188.0055741001048589000
2016-07-26193.00194.00183.00185.0090275001687683800
2016-07-25195.00199.00192.00198.0085736001681676800
2016-07-22190.00196.00189.00192.004107900787376400
2016-07-21190.00194.00190.00192.004524100867396800
2016-07-20194.00194.00188.00189.004808600914028100
2016-07-19202.00203.00190.00195.00130344002567397700
2016-07-15190.00194.00188.00192.004748300906115400
2016-07-14187.00191.00182.00190.0089132001665368300
2016-07-13198.00199.00186.00187.00115497002192849300
2016-07-12190.00199.00190.00195.00107868002107180300
2016-07-11183.00188.00180.00186.0059017001088353900
2016-07-08183.00184.00178.00179.0060021001086065400
2016-07-07181.00189.00180.00182.00126060002332897200
2016-07-06178.00182.00175.00180.00132944002378850500
2016-07-05175.00185.00172.00182.00237380004246561400
2016-07-04158.00165.00157.00164.003811200615737200
2016-07-01164.00166.00158.00160.0074673001205497100
2016-06-30168.00170.00163.00165.0074384001242467100
2016-06-29164.00167.00162.00166.0061751001017643300
2016-06-28159.00163.00154.00161.0073083001162142100
2016-06-27162.00165.00155.00160.00104800001671963600
2016-06-24179.00179.00162.00162.00136846002298708100
2016-06-23168.00179.00167.00177.00120257002098885300
2016-06-22179.00179.00167.00168.00149103002549450100
2016-06-21184.00185.00181.00182.0058124001063260200
2016-06-20183.00190.00183.00187.0055812001038289800
2016-06-17184.00188.00183.00185.004243400787297100
2016-06-16190.00190.00180.00180.005434300998147500
2016-06-15188.00192.00186.00191.003603100681598200
2016-06-14196.00198.00187.00190.0072609001390058100
2016-06-13202.00203.00196.00198.0055357001102149200
2016-06-10211.00212.00208.00209.003280500688850200
2016-06-09219.00220.00211.00213.003984400855931500
2016-06-08207.00219.00205.00217.00100371002137793800
2016-06-07203.00209.00203.00206.002119400436338700
2016-06-06202.00207.00201.00205.003790100773385800
2016-06-03217.00218.00203.00206.0080872001700510200
2016-06-02220.00224.00218.00219.0057591001269738900
2016-06-01218.00227.00214.00224.00113737002540133700
2016-05-31208.00226.00207.00222.00121088002647722100
2016-05-30199.00207.00198.00206.0062260001264430300
2016-05-27195.00198.00195.00197.001782100350173600
2016-05-26197.00200.00195.00195.002784400549007700
2016-05-25198.00201.00196.00197.003808900753022600
2016-05-24198.00200.00196.00196.002354200465256100
2016-05-23198.00200.00195.00200.002715200536610500
2016-05-20196.00198.00195.00198.004700000924888400
2016-05-19199.00202.00195.00196.004493500888531700
2016-05-18199.00202.00197.00199.0064507001280706300
2016-05-17198.00203.00197.00202.004824600965356000
2016-05-16199.00200.00195.00197.0065866001298866400
2016-05-13212.00213.00200.00200.0085938001746362400
2016-05-12213.00215.00210.00213.0059494001261129600
2016-05-11209.00213.00203.00211.00140763002952533300
2016-05-10200.00214.00200.00212.0099300002066099800
2016-05-09201.00205.00200.00201.003621300731186300
2016-05-06204.00205.00201.00202.003265400660289600
2016-05-02205.00206.00202.00203.0057400001170470600
2016-04-28224.00229.00213.00216.0063839001410970000
2016-04-27220.00223.00219.00221.002030200447798100
2016-04-26224.00225.00219.00222.0052678001169569500
2016-04-25224.00227.00220.00224.0055570001245785100
2016-04-22209.00222.00208.00220.0082577001781854600
2016-04-21211.00213.00206.00211.0055774001172582100
2016-04-20210.00212.00204.00206.0048571001004264900
2016-04-19207.00211.00206.00210.0048150001000737600
2016-04-18204.00208.00202.00204.00111874002284805500
2016-04-15223.00225.00211.00214.0088706001924616300
2016-04-14228.00228.00223.00227.0053197001198993000
2016-04-13222.00224.00218.00222.0045632001011830400
2016-04-12202.00219.00202.00216.0069805001492583000
2016-04-11205.00206.00200.00204.0050679001029290900
2016-04-08198.00207.00196.00204.0057277001157355100
2016-04-07204.00208.00199.00203.0063046001282230400
2016-04-06203.00210.00203.00204.003110900639915300
2016-04-05208.00210.00203.00205.004843400995398200
2016-04-04211.00215.00208.00211.0052959001118138400
2016-04-01221.00221.00213.00214.0078716001694677400
2016-03-31217.00226.00217.00220.00135726003011377900
2016-03-30216.00221.00213.00215.003646200789302200
2016-03-29223.00224.00214.00217.0048368001056941200
2016-03-28216.00223.00215.00220.0049799001092258300
2016-03-25217.00217.00212.00214.0047750001022739200
2016-03-24223.00224.00214.00217.0060579001321905200
2016-03-23227.00230.00223.00225.003320100749852600
2016-03-22234.00234.00225.00227.0052877001206778900
2016-03-18235.00238.00227.00231.0086762002003443800
2016-03-17246.00257.00232.00239.00153262003749557200
2016-03-16234.00244.00224.00241.0096585002281918900
2016-03-15237.00241.00232.00235.003714000875890100
2016-03-14239.00242.00235.00238.0048140001148091600
2016-03-11229.00237.00227.00235.0052725001224819300
2016-03-10234.00237.00228.00230.0051198001183342500
2016-03-09234.00235.00226.00231.0057574001320130200
2016-03-08243.00246.00232.00237.0076414001820816700
2016-03-07247.00249.00243.00244.0051209001253663200
2016-03-04239.00249.00237.00243.0074849001822016600
2016-03-03227.00237.00227.00237.0069494001617302300
2016-03-02231.00234.00226.00230.0058147001337416600
2016-03-01224.00227.00220.00224.0059712001333328200
2016-02-29239.00243.00226.00227.0093356002177606400
2016-02-26220.00235.00217.00231.00108827002479776700
2016-02-25219.00222.00210.00214.00109728002359691900
2016-02-24213.00220.00209.00217.0057083001231496200
2016-02-23217.00223.00214.00218.0084949001855448400
2016-02-22209.00212.00206.00211.0049269001031663400
2016-02-19215.00216.00208.00211.0090546001908336400
2016-02-18221.00225.00217.00221.00108719002404843700
2016-02-17220.00224.00211.00215.0099031002142152700
2016-02-16214.00235.00214.00224.0098485002216899100
2016-02-15225.00226.00213.00218.0088627001935988800
2016-02-12208.00211.00201.00204.00141977002940229700
2016-02-10230.00233.00215.00222.00123582002748671000
2016-02-09235.00247.00232.00234.00136865003258505400
2016-02-08249.00260.00247.00256.0067976001728942900
2016-02-05253.00261.00250.00255.0077403001969842700
2016-02-04258.00272.00256.00259.00134251003500033900
2016-02-03272.00273.00262.00263.0054939001463346400
2016-02-02285.00288.00281.00281.0045837001301858700
2016-02-01285.00290.00280.00289.0068500001959897800
2016-01-29267.00277.00258.00275.00152884004097596600
2016-01-28274.00274.00262.00263.00144802003860310100
2016-01-27282.00285.00279.00282.0057931001632932600
2016-01-26284.00284.00273.00274.0063797001776335400
2016-01-25291.00293.00284.00288.0068068001966418000
2016-01-22282.00290.00277.00283.0085451002418069100
2016-01-21275.00286.00268.00269.0093883002601480900
2016-01-20298.00298.00278.00281.0082171002337165900
2016-01-19290.00296.00284.00294.0064888001884524800
2016-01-18281.00291.00278.00288.0076319002176676200
2016-01-15306.00313.00291.00292.0098641002946309100
2016-01-14304.00305.00288.00300.00135772004012317300
2016-01-13295.00322.00293.00303.00110701003360850300
2016-01-12303.00303.00288.00289.00116731003439277300
2016-01-08307.00315.00304.00309.0095001002942558300
2016-01-07324.00325.00313.00314.00107396003408360200
2016-01-06335.00337.00325.00329.0095978003173587100
2016-01-05340.00346.00339.00341.0042543001457054300
2016-01-04352.00353.00341.00345.0075305002600697700
2015-12-30345.00355.00345.00351.0062115002180587900
2015-12-29339.00347.00336.00342.0054011001845494500
2015-12-28340.00354.00337.00338.00116163003990959000
2015-12-25332.00339.00327.00331.00100563003336743100
2015-12-24336.00343.00328.00329.0097856003276726200
2015-12-22343.00345.00333.00336.0079834002693635900
2015-12-21342.00346.00337.00344.0077272002638560200
2015-12-18349.00352.00341.00342.0065444002265701600
2015-12-17351.00358.00347.00351.0083995002953704000
2015-12-16354.00354.00343.00345.0088026003062188500
2015-12-15362.00365.00348.00350.0083865002967745500
2015-12-14362.00367.00362.00364.0044219001611915500
2015-12-11369.00378.00366.00375.0067691002527885100
2015-12-10370.00371.00364.00367.0047990001758859400
2015-12-09380.00380.00371.00373.0048946001830909700
2015-12-08371.00383.00367.00381.0096367003625487800
2015-12-07375.00376.00364.00371.0058283002158822000
2015-12-04364.00370.00362.00369.0051506001887026200
2015-12-03377.00377.00365.00367.0095267003516014000
2015-12-02377.00380.00375.00378.0043389001637801600
2015-12-01378.00381.00374.00376.0064824002442549900

   ※ 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