[6740 東証1部] ジャパンディスプレイ 日足 時系列データ (2015年)

[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 
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
2015-11-30388.00390.00373.00375.00122076004649535300
2015-11-27384.00385.00375.00377.0088061003342550000
2015-11-26387.00389.00371.00380.00257123009786378400
2015-11-25406.00415.00405.00411.0041618001706832200
2015-11-24407.00414.00401.00409.0071293002914802200
2015-11-20402.00414.00401.00406.0061695002523779500
2015-11-19406.00409.00395.00402.00100679004047216100
2015-11-18418.00420.00409.00411.0041405001708493400
2015-11-17417.00424.00416.00417.0037855001587501500
2015-11-16412.00420.00412.00414.0036237001506820800
2015-11-13422.00426.00411.00424.0070508002966575000
2015-11-12422.00431.00418.00429.0072378003086587000
2015-11-11431.00433.00421.00425.0077565003296882400
2015-11-10417.00437.00413.00434.00209497008956099400
2015-11-09400.00403.00393.00403.0062552002498336200
2015-11-06389.00397.00387.00397.0042746001682330400
2015-11-05389.00394.00381.00389.0050557001952293300
2015-11-04382.00391.00379.00391.0064606002491857500
2015-11-02381.00381.00374.00377.0046338001749645900
2015-10-30381.00386.00375.00382.0064596002455029000
2015-10-29383.00387.00376.00382.0059425002261898800
2015-10-28382.00387.00376.00380.0060125002282338800
2015-10-27399.00400.00376.00376.0095910003678229500
2015-10-26396.00407.00396.00402.0043948001771914600
2015-10-23395.00396.00390.00393.0039891001567963400
2015-10-22380.00389.00379.00387.0050900001962987000
2015-10-21374.00385.00372.00382.0045110001720840400
2015-10-20369.00382.00364.00378.0061627002299084400
2015-10-19375.00376.00361.00363.0059923002189758800
2015-10-16370.00380.00370.00376.0035387001332372600
2015-10-15366.00373.00361.00369.0042389001559463700
2015-10-14368.00369.00360.00365.0048744001778412600
2015-10-13371.00385.00368.00371.00103043003872869700
2015-10-09366.00373.00365.00370.0066521002456309000
2015-10-08364.00372.00359.00364.0083258003043604200
2015-10-07355.00364.00355.00364.0050191001809235800
2015-10-06363.00367.00356.00357.0067509002439933000
2015-10-05351.00356.00346.00355.0065204002296125500
2015-10-02340.00352.00339.00347.0043363001492187400
2015-10-01341.00352.00338.00347.0061196002122170700
2015-09-30342.00344.00335.00343.0050638001726230200
2015-09-29344.00345.00334.00335.0058333001971929000
2015-09-28355.00356.00346.00352.0050721001773062900
2015-09-25356.00357.00344.00354.0087766003081953400
2015-09-24370.00372.00356.00357.0081808002961722600
2015-09-18390.00391.00375.00384.00128351004914491700
2015-09-17397.00414.00396.00411.0075198003077931700
2015-09-16387.00402.00382.00397.0082973003270332400
2015-09-15379.00387.00377.00381.0068478002617321700
2015-09-14381.00385.00371.00374.0043009001627645800
2015-09-11369.00380.00365.00378.0077951002900921800
2015-09-10362.00377.00361.00376.0062758002322480600
2015-09-09360.00375.00356.00374.0071251002612861300
2015-09-08350.00360.00346.00347.0068614002415915500
2015-09-07355.00363.00346.00353.0086515003064593500
2015-09-04379.00379.00355.00362.00116801004269209400
2015-09-03372.00385.00368.00379.00146153005502567200
2015-09-02370.00377.00360.00365.00122596004510804000
2015-09-01378.00386.00374.00376.00111026004207806100
2015-08-31387.00391.00374.00382.004586200017505822000
2015-08-28388.00424.00386.00399.00225575009160081500
2015-08-27385.00388.00370.00372.0081560003078483800
2015-08-26357.00374.00350.00369.00101326003669598200
2015-08-25347.00381.00338.00349.00173481006266636000
2015-08-24387.00388.00366.00368.00112257004242393100
2015-08-21400.00409.00397.00398.0070863002846031000
2015-08-20413.00424.00408.00414.0069724002896635700
2015-08-19420.00422.00410.00413.0056229002330613300
2015-08-18417.00433.00415.00423.0081204003460600700
2015-08-17422.00425.00410.00417.0091908003842362200
2015-08-14432.00441.00416.00418.00132284005639568600
2015-08-13436.00449.00434.00439.0086553003810914200
2015-08-12453.00465.00429.00439.00213230009494262400
2015-08-11448.00468.00445.00465.003960990018131767800
2015-08-10413.00443.00412.00432.004970160021297956300
2015-08-07375.00382.00372.00375.0069583002618678400
2015-08-06374.00384.00374.00377.0055353002099326300
2015-08-05368.00381.00366.00370.0057767002152599800
2015-08-04377.00378.00365.00369.0079991002964296800
2015-08-03380.00385.00377.00378.0041387001574901400
2015-07-31368.00386.00368.00385.0085158003235400600
2015-07-30368.00378.00363.00365.00105713003908519200
2015-07-29392.00394.00361.00365.00174668006483343600
2015-07-28389.00398.00382.00395.0054693002133237500
2015-07-27397.00399.00391.00392.0039854001570740200
2015-07-24405.00406.00396.00400.0039152001567123700
2015-07-23406.00411.00401.00403.0045644001847788400
2015-07-22405.00411.00402.00403.0078775003194179500
2015-07-21428.00435.00419.00420.0061184002595522800
2015-07-17431.00432.00418.00428.0070035002972730400
2015-07-16433.00436.00427.00434.0079794003449666700
2015-07-15430.00432.00426.00431.0052187002239834800
2015-07-14428.00432.00423.00428.0066174002835899700
2015-07-13413.00426.00412.00421.0054911002312871600
2015-07-10412.00413.00397.00406.00108382004374143500
2015-07-09398.00416.00386.00414.00146001005875330300
2015-07-08430.00432.00407.00410.00118695004928625800
2015-07-07438.00439.00425.00427.00145363006263641700
2015-07-06448.00456.00441.00444.0049244002200511400
2015-07-03454.00457.00449.00451.0047343002139497600
2015-07-02464.00466.00455.00455.0047825002194468500
2015-07-01463.00469.00460.00462.0033339001546436300
2015-06-30466.00468.00456.00461.0051782002386038900
2015-06-29454.00471.00451.00466.00129859005990686500
2015-06-26498.00499.00477.00478.00104477005052882000
2015-06-25490.00503.00481.00500.00101797005011609700
2015-06-24509.00514.00504.00505.0050480002564090300
2015-06-23520.00521.00508.00509.0055399002841037300
2015-06-22518.00522.00511.00514.0037913001949899200
2015-06-19511.00521.00503.00518.0070074003594047100
2015-06-18515.00518.00500.00507.0078402003982464000
2015-06-17531.00532.00507.00511.00115543005992249100
2015-06-16562.00567.00536.00538.0099141005444230500
2015-06-15551.00559.00546.00555.0061846003424190100
2015-06-12560.00566.00543.00546.0099957005547357100
2015-06-11528.00555.00527.00553.00122655006655878400
2015-06-10533.00534.00519.00521.0059907003153742700
2015-06-09533.00535.00515.00517.0069995003685462200
2015-06-08523.00540.00523.00537.0073919003944429900
2015-06-05520.00528.00516.00523.0040181002101760600
2015-06-04520.00527.00501.00525.0060594003143122500
2015-06-03527.00537.00519.00519.0053280002806274700
2015-06-02520.00530.00509.00527.0083267004332819600
2015-06-01521.00526.00515.00518.0050758002634344600
2015-05-29513.00526.00512.00523.00116490006073108700
2015-05-28510.00522.00506.00512.00121253006243796100
2015-05-27485.00509.00485.00503.00141404007075282000
2015-05-26480.00490.00478.00486.0051015002472800800
2015-05-25482.00484.00477.00478.0027647001326528200
2015-05-22482.00489.00475.00478.0047602002283707000
2015-05-21490.00493.00482.00483.0045617002221340000
2015-05-20497.00498.00490.00491.0037945001870884700
2015-05-19495.00498.00489.00493.0041179002032156800
2015-05-18480.00494.00475.00493.0061393002984697000
2015-05-15474.00481.00468.00476.0067025003180319400
2015-05-14498.00502.00473.00477.00177518008598757900
2015-05-13494.00506.00490.00506.0092973004643512200
2015-05-12477.00496.00476.00490.0070675003461045400
2015-05-11482.00482.00474.00480.0042285002021972500
2015-05-08470.00479.00469.00472.0058747002785091600
2015-05-07487.00487.00467.00469.0098412004664343600
2015-05-01494.00500.00482.00486.0071832003501988600
2015-04-30498.00502.00491.00496.0087427004327280400
2015-04-28505.00509.00497.00503.00157103007913412000
2015-04-27511.00513.00494.00498.00118421005927300100
2015-04-24513.00524.00508.00510.00149886007715281500
2015-04-23504.00524.00498.00508.00148988007658677000
2015-04-22496.00514.00492.00501.0094272004767746400
2015-04-21496.00499.00489.00494.0053758002651560600
2015-04-20488.00505.00488.00498.0071759003574529600
2015-04-17509.00509.00489.00501.00157571007853270500
2015-04-16486.00509.00482.00509.00129103006432227600
2015-04-15484.00487.00478.00486.0071104003433411100
2015-04-14489.00499.00482.00488.00101076004965689600
2015-04-13468.00492.00467.00490.00128617006198534500
2015-04-10468.00474.00466.00470.0063324002979365800
2015-04-09466.00469.00463.00467.0038053001771972500
2015-04-08471.00474.00463.00467.0078458003671477500
2015-04-07469.00475.00461.00472.0088072004134308100
2015-04-06460.00477.00455.00468.00119779005566564200
2015-04-03441.00454.00436.00453.0082560003697490600
2015-04-02427.00442.00424.00442.0082834003608254700
2015-04-01430.00432.00424.00426.0067884002907602100
2015-03-31423.00434.00417.00432.00112458004811281200
2015-03-30409.00425.00405.00422.0095893003998041600
2015-03-27425.00429.00407.00412.00126612005260331200
2015-03-26430.00432.00415.00426.00181388007652578600
2015-03-25436.00442.00433.00436.0055840002438057500
2015-03-24442.00442.00433.00441.0066834002928737700
2015-03-23448.00452.00431.00443.00113724005004757800
2015-03-20424.00443.00420.00443.0097426004216508000
2015-03-19436.00438.00420.00423.00119489005075415400
2015-03-18431.00439.00430.00435.0060190002613455000
2015-03-17444.00446.00433.00434.0080993003551556900
2015-03-16444.00445.00437.00441.0078495003459466700
2015-03-13445.00449.00443.00445.00101100004509863400
2015-03-12471.00473.00441.00442.00201717009146479800
2015-03-11470.00473.00463.00468.0097780004574131800
2015-03-10485.00490.00464.00472.00158958007524371200
2015-03-09500.00501.00477.00481.003082900015124436400
2015-03-06470.00477.00464.00476.0054363002567596200
2015-03-05476.00480.00468.00468.0075927003590033300
2015-03-04470.00481.00461.00478.00140261006593547800
2015-03-03472.00482.00466.00468.00114377005398420900
2015-03-02489.00489.00464.00468.0086219004084311400
2015-02-27477.00493.00475.00489.0083535004035234100
2015-02-26484.00485.00468.00482.00140328006675969400
2015-02-25500.00501.00490.00493.0059761002958182900
2015-02-24494.00505.00490.00501.00131669006572165600
2015-02-23499.00511.00485.00501.002139560010729510600
2015-02-20520.00528.00484.00488.004883690024640159900
2015-02-19463.00469.00456.00463.0055664002569228700
2015-02-18467.00477.00459.00462.00105768004930855800
2015-02-17448.00464.00447.00457.0095574004375761500
2015-02-16468.00477.00446.00451.00182793008398772500
2015-02-13423.00478.00420.00466.005480440024627054100
2015-02-12425.00425.00412.00418.0077856003262178900
2015-02-10427.00434.00416.00420.00118597005031652800
2015-02-09419.00430.00413.00428.00118345005018491600
2015-02-06418.00421.00413.00418.0059994002504085300
2015-02-05416.00420.00411.00417.0074018003075444200
2015-02-04406.00418.00406.00416.0065485002707503100
2015-02-03420.00422.00399.00403.0082068003372408300
2015-02-02413.00419.00409.00418.0074327003088537900
2015-01-30412.00417.00408.00414.0058248002403727800
2015-01-29412.00420.00405.00408.0080770003338841000
2015-01-28393.00419.00393.00415.00138539005703196600
2015-01-27397.00403.00387.00398.0088147003478769900
2015-01-26390.00406.00389.00396.0096270003848291900
2015-01-23404.00411.00389.00391.00140584005612817400
2015-01-22377.00399.00376.00394.00143879005631349700
2015-01-21390.00390.00370.00373.00110205004127451500
2015-01-20382.00393.00379.00391.0068014002634678100
2015-01-19387.00392.00370.00382.0099285003791025800
2015-01-16375.00397.00368.00382.00180158006916961000
2015-01-15360.00370.00355.00369.0046684001697481200
2015-01-14370.00371.00353.00360.0071359002574720200
2015-01-13367.00387.00363.00373.00132932004969938100
2015-01-09356.00359.00350.00354.0050063001770130900
2015-01-08369.00370.00353.00355.0061196002199697900
2015-01-07369.00373.00360.00365.0055555002034053600
2015-01-06373.00378.00370.00372.0047982001789858900
2015-01-05370.00382.00367.00381.0034855001312726000

   ※ 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