[6751 東証1部] 日本無線 日足 時系列データ

[6751 東証1部] 日本無線 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051391.001402.001380.001382.002630036499400
2016-12-021415.001419.001391.001397.002320032534800
2016-12-011415.001436.001411.001422.004970070750100
2016-11-301394.001408.001394.001407.002750038570600
2016-11-291390.001402.001387.001398.002030028257600
2016-11-281405.001412.001399.001410.003850054069300
2016-11-251401.001418.001395.001404.002590036398600
2016-11-241424.001424.001388.001391.003130043737000
2016-11-221428.001443.001405.001410.004490063875500
2016-11-211430.001432.001413.001419.002330033109800
2016-11-181401.001422.001401.001419.003620051095600
2016-11-171387.001397.001380.001392.002260031438100
2016-11-161388.001395.001379.001389.002780038564600
2016-11-151373.001385.001357.001383.003810052413200
2016-11-141362.001377.001357.001372.003550048693100
2016-11-111349.001369.001345.001364.004770064722200
2016-11-101320.001340.001308.001336.004490059565400
2016-11-091330.001331.001243.001267.006540083790000
2016-11-081340.001349.001328.001330.002500033370500
2016-11-071340.001351.001339.001350.002010027057000
2016-11-041332.001342.001316.001336.002920038844200
2016-11-021344.001347.001331.001341.004430059316600
2016-11-011340.001377.001337.001360.00101700137655800
2016-10-311381.001381.001350.001350.00102600139855700
2016-10-281460.001474.001400.001402.00199900282780200
2016-10-271505.001510.001497.001509.001940029168500
2016-10-261499.001505.001490.001504.002920043753400
2016-10-251470.001495.001470.001495.002920043479400
2016-10-241445.001465.001440.001465.002640038380200
2016-10-211450.001459.001445.001450.001760025534500
2016-10-201445.001457.001442.001453.004330062819900
2016-10-191441.001455.001440.001452.002550036986500
2016-10-181449.001453.001438.001450.001400020281100
2016-10-171450.001457.001435.001449.002750039822000
2016-10-141438.001452.001433.001450.003860055860500
2016-10-131433.001447.001423.001438.002500035886900
2016-10-121434.001441.001425.001430.002780039810800
2016-10-111450.001450.001420.001441.006460093099700
2016-10-071444.001453.001401.001453.005140073907200
2016-10-061446.001453.001440.001444.001850026772300
2016-10-051444.001447.001439.001442.001370019750900
2016-10-041451.001458.001443.001449.001710024785900
2016-10-031450.001459.001442.001447.002100030422000
2016-09-301423.001446.001405.001438.003810054242800
2016-09-291436.001459.001405.001459.004100059464200
2016-09-281426.001445.001377.001445.003250046577000
2016-09-27279.00285.00277.00285.0010400029285000
2016-09-26280.00284.00278.00279.0010300028909000
2016-09-23273.00280.00273.00280.0015500042911000
2016-09-21269.00273.00268.00273.008200022218000
2016-09-20266.00272.00266.00269.009000024229000
2016-09-16266.00270.00266.00269.008000021449000
2016-09-15268.00270.00266.00266.004800012863000
2016-09-14266.00271.00265.00268.005600015065000
2016-09-13270.00271.00268.00268.004900013199000
2016-09-12271.00272.00268.00271.0013200035678000
2016-09-09269.00272.00266.00271.0010500028250000
2016-09-08265.00269.00265.00267.005400014424000
2016-09-07264.00268.00264.00267.008100021551000
2016-09-06265.00269.00265.00268.004200011223000
2016-09-05265.00268.00264.00265.009500025237000
2016-09-02267.00267.00263.00265.006200016438000
2016-09-01265.00267.00262.00267.006200016394000
2016-08-31265.00268.00264.00265.0012400032911000
2016-08-30271.00271.00263.00265.0010600028216000
2016-08-29270.00273.00269.00272.007400020079000
2016-08-26263.00270.00261.00270.0010600028110000
2016-08-25264.00264.00261.00263.00350009203000
2016-08-24265.00267.00264.00264.00330008772000
2016-08-23265.00266.00263.00265.006900018268000
2016-08-22264.00268.00264.00265.004600012215000
2016-08-19264.00267.00262.00266.006100016135000
2016-08-18268.00268.00263.00264.008600022826000
2016-08-17261.00271.00261.00270.007500019991000
2016-08-16269.00272.00265.00265.006700017916000
2016-08-15272.00273.00266.00269.004200011319000
2016-08-12276.00276.00270.00270.008700023609000
2016-08-10275.00277.00271.00273.0016300044682000
2016-08-09266.00273.00265.00273.0014800039829000
2016-08-08273.00276.00263.00264.0023300062617000
2016-08-05279.00279.00274.00276.005900016256000
2016-08-04279.00281.00273.00277.007700021421000
2016-08-03278.00282.00276.00277.0010200028366000
2016-08-02280.00287.00280.00286.007800022125000
2016-08-01289.00289.00281.00283.006000017020000
2016-07-29281.00290.00281.00290.009200026315000
2016-07-28284.00288.00283.00285.0011900033910000
2016-07-27281.00291.00281.00290.0018200052501000
2016-07-26288.00288.00280.00280.0017200048620000
2016-07-25286.00292.00284.00288.0022800065510000
2016-07-22275.00280.00275.00279.005700015799000
2016-07-21280.00283.00278.00279.008900024878000
2016-07-20277.00280.00277.00280.009500026481000
2016-07-19276.00280.00273.00280.009600026702000
2016-07-15267.00275.00267.00273.0018200049587000
2016-07-14266.00272.00266.00268.0011500030939000
2016-07-13274.00275.00270.00270.0012600034318000
2016-07-12271.00275.00269.00270.0018000048935000
2016-07-11266.00268.00261.00267.0028500075781000
2016-07-08253.00253.00245.00250.0015600038952000
2016-07-07253.00256.00250.00253.0018600046918000
2016-07-06261.00261.00250.00253.0019900050494000
2016-07-05268.00268.00263.00266.008300022005000
2016-07-04269.00269.00265.00269.0014900039909000
2016-07-01262.00265.00258.00262.0015100039467000
2016-06-30270.00270.00255.00258.0022500058819000
2016-06-29251.00254.00250.00254.0014700037094000
2016-06-28246.00253.00243.00249.0014200035391000
2016-06-27250.00254.00247.00251.0015800039745000
2016-06-24271.00274.00244.00251.0022900058282000
2016-06-23266.00272.00264.00272.0013800036944000
2016-06-22268.00271.00263.00266.0022200059102000
2016-06-21267.00276.00264.00274.0016000043404000
2016-06-20253.00268.00253.00266.0016700043520000
2016-06-17253.00259.00245.00245.00476000118870000
2016-06-16259.00259.00245.00248.0019400048528000
2016-06-15263.00264.00256.00258.0014600037910000
2016-06-14267.00271.00258.00263.0013200034746000
2016-06-13283.00283.00268.00269.0019900053939000
2016-06-10290.00290.00283.00285.0024600070694000
2016-06-09278.00284.00278.00284.0018500052130000
2016-06-08274.00278.00273.00277.0011000030287000
2016-06-07279.00279.00272.00276.0010900029996000
2016-06-06272.00275.00270.00274.0013000035329000
2016-06-03281.00284.00272.00274.008700024128000
2016-06-02288.00288.00281.00283.008400023835000
2016-06-01293.00297.00290.00292.0016800049264000
2016-05-31284.00293.00284.00293.0028800083461000
2016-05-30282.00284.00278.00284.009900027862000
2016-05-27284.00285.00278.00281.0013000036554000
2016-05-26285.00285.00280.00283.009200026005000
2016-05-25275.00282.00274.00282.0013100036563000
2016-05-24274.00274.00270.00272.006300017172000
2016-05-23274.00278.00273.00274.0011700032210000
2016-05-20273.00277.00271.00276.0010000027447000
2016-05-19280.00282.00274.00275.0011500031902000
2016-05-18280.00283.00278.00282.008800024716000
2016-05-17285.00285.00281.00282.0010100028583000
2016-05-16284.00289.00283.00285.0010300029462000
2016-05-13288.00291.00286.00287.0024000069062000
2016-05-12282.00291.00279.00289.0029600085036000
2016-05-11278.00292.00278.00286.00887000253968000
2016-05-10261.00268.00256.00265.0027100071209000
2016-05-09260.00261.00256.00260.0018200047178000
2016-05-06258.00260.00257.00259.0018700048388000
2016-05-02268.00268.00254.00258.0030600079179000
2016-04-28282.00289.00274.00274.00367000103412000
2016-04-27281.00281.00274.00278.0022300061837000
2016-04-26287.00287.00276.00282.0020600057716000
2016-04-25288.00290.00283.00285.0012000034212000
2016-04-22285.00289.00280.00286.0024700070250000
2016-04-21281.00285.00281.00285.0018800053291000
2016-04-20283.00286.00279.00281.0021900061739000
2016-04-19285.00291.00282.00283.0027600078740000
2016-04-18286.00287.00278.00281.0027900078839000
2016-04-15290.00292.00288.00289.00458000132867000
2016-04-14290.00297.00290.00293.00359000105528000
2016-04-13291.00295.00287.00287.0031800092406000
2016-04-12295.00302.00289.00289.00386000113579000
2016-04-11305.00307.00295.00297.0023600070924000
2016-04-08288.00311.00288.00304.0031900096252000
2016-04-07292.00299.00289.00292.0020500060281000
2016-04-06292.00298.00290.00291.0015400045132000
2016-04-05299.00305.00293.00295.0022100065618000
2016-04-04305.00307.00299.00304.0019200058094000
2016-04-01299.00305.00292.00305.0031100093287000
2016-03-31300.00305.00299.00299.0011800035407000
2016-03-30302.00304.00298.00301.0017700053319000
2016-03-29296.00305.00296.00305.008700026239000
2016-03-28301.00305.00300.00304.0010300031167000
2016-03-25297.00301.00297.00300.0016700049912000
2016-03-24310.00310.00297.00297.0025000075659000
2016-03-23315.00318.00312.00313.00351000110505000
2016-03-22320.00327.00314.00317.0019300061363000
2016-03-18322.00322.00315.00320.0018000057581000
2016-03-17318.00323.00316.00320.0021900069778000
2016-03-16315.00319.00314.00316.0030500096363000
2016-03-15310.00316.00309.00315.00322000100410000
2016-03-14300.00314.00299.00308.00398000122097000
2016-03-11295.00305.00292.00294.00407000120845000
2016-03-10300.00301.00290.00294.0030000088544000
2016-03-09295.00297.00291.00295.0025300074312000
2016-03-08298.00301.00287.00296.0023100068009000
2016-03-07296.00304.00295.00303.0016800050370000
2016-03-04279.00295.00278.00294.0031100089903000
2016-03-03277.00280.00273.00280.0010200028289000
2016-03-02280.00281.00276.00277.0013100036425000
2016-03-01276.00287.00273.00277.0029500081742000
2016-02-29290.00290.00274.00276.0027800077620000
2016-02-26287.00289.00285.00287.009600027551000
2016-02-25269.00288.00269.00287.0026400074157000
2016-02-24263.00269.00261.00265.009500025273000
2016-02-23267.00268.00262.00262.009300024598000
2016-02-22263.00268.00262.00267.008300022037000
2016-02-19263.00266.00261.00265.0011700030840000
2016-02-18266.00271.00264.00266.0020600054781000
2016-02-17256.00270.00256.00266.0033000087216000
2016-02-16249.00262.00249.00259.0029700075810000
2016-02-15249.00257.00245.00253.0029700074919000
2016-02-12246.00254.00239.00239.0038800095719000
2016-02-10278.00278.00255.00262.0034600091846000
2016-02-09284.00285.00271.00273.0026300073345000
2016-02-08300.00303.00291.00292.0030500089894000
2016-02-05300.00305.00298.00302.0012500037726000
2016-02-04310.00316.00300.00302.0026500081403000
2016-02-03308.00310.00302.00309.0015200046523000
2016-02-02321.00321.00308.00310.0027200085053000
2016-02-01327.00330.00323.00326.0018600060768000
2016-01-29313.00328.00311.00327.0022900072718000
2016-01-28315.00315.00309.00310.0014500045143000
2016-01-27302.00318.00302.00317.0021100065274000
2016-01-26301.00303.00296.00296.007100021262000
2016-01-25312.00312.00302.00305.0030800094672000
2016-01-22296.00311.00296.00311.0025600077400000
2016-01-21304.00308.00293.00293.0031800096394000
2016-01-20315.00315.00301.00305.0032200099073000
2016-01-19320.00321.00306.00319.00435000136473000
2016-01-18317.00324.00311.00323.0019700062307000
2016-01-15348.00348.00320.00321.00366000120837000
2016-01-14341.00345.00336.00343.0017900060993000
2016-01-13348.00351.00342.00349.007700026831000
2016-01-12355.00355.00338.00340.0027400094644000
2016-01-08345.00353.00342.00350.0020300070435000
2016-01-07360.00361.00348.00349.0025000088338000
2016-01-06356.00360.00353.00360.0021800077645000
2016-01-05360.00360.00354.00354.009800034940000
2016-01-04370.00370.00359.00360.00281000101935000
2015-12-30366.00371.00361.00370.0023300085524000
2015-12-29365.00368.00359.00359.00290000105074000
2015-12-28353.00369.00353.00367.0016500060233000
2015-12-25355.00362.00353.00353.0019600069734000
2015-12-24365.00366.00356.00362.0022400080722000
2015-12-22363.00366.00362.00362.0011200040677000
2015-12-21363.00368.00361.00365.0019400070693000
2015-12-18370.00374.00367.00371.0019600072560000
2015-12-17365.00369.00365.00367.0016400060172000
2015-12-16370.00370.00362.00364.0010900039789000
2015-12-15363.00370.00363.00367.0011900043623000
2015-12-14370.00370.00360.00364.0011800043026000
2015-12-11371.00375.00371.00374.0013400049873000
2015-12-10386.00386.00375.00379.0015000056960000
2015-12-09388.00388.00380.00387.0014500055664000
2015-12-08387.00392.00382.00390.0015000058056000
2015-12-07392.00392.00387.00388.0014400056066000
2015-12-04386.00388.00385.00386.0011800045576000
2015-12-03387.00392.00386.00391.0012900050144000
2015-12-02390.00390.00385.00387.0023500091183000
2015-12-01397.00397.00391.00392.0015800062175000
2015-11-30393.00396.00392.00396.0021400084323000
2015-11-27387.00406.00384.00393.00986000386475000

   ※ 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