[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 
2017-05-231390.001401.001370.001377.00116000159817800
2017-05-221385.001401.001379.001396.00116800162212100
2017-05-191370.001386.001357.001381.00141900194675700
2017-05-181392.001392.001359.001372.00150500206257200
2017-05-171422.001422.001391.001405.00120400169418300
2017-05-161406.001427.001396.001423.00309500437734400
2017-05-151390.001401.001375.001378.004400060905600
2017-05-121420.001425.001380.001396.0099000138339400
2017-05-111437.001468.001420.001423.0083300120318600
2017-05-101442.001451.001383.001443.00153000218566200
2017-05-091469.001517.001441.001444.00134700198892300
2017-05-081482.001491.001458.001473.0075500111314100
2017-05-021466.001490.001463.001482.006370094357900
2017-05-011441.001474.001430.001471.006470094661600
2017-04-281444.001459.001435.001443.0079700115321000
2017-04-271418.001447.001412.001444.006580094122900
2017-04-261400.001419.001394.001418.0076000107042700
2017-04-251390.001399.001385.001394.004200058508100
2017-04-241394.001407.001381.001390.004740066052600
2017-04-211375.001384.001366.001375.003800052217000
2017-04-201424.001431.001370.001373.0077200107537100
2017-04-191401.001431.001397.001425.0076800108799100
2017-04-181412.001423.001391.001412.006970098332700
2017-04-171378.001388.001335.001384.00100300136523300
2017-04-141365.001395.001350.001388.00119700164733300
2017-04-131347.001420.001343.001365.00312200425152900
2017-04-121340.001548.001332.001475.00535100782451100
2017-04-111323.001363.001323.001348.0078500105835100
2017-04-101350.001355.001311.001312.006480085818100
2017-04-071357.001367.001340.001340.004900066050600
2017-04-061368.001384.001334.001342.0099400134605600
2017-04-051357.001389.001357.001384.004390060374100
2017-04-041382.001382.001349.001360.003050041542000
2017-04-031384.001395.001370.001383.002140029587800
2017-03-311416.001427.001383.001383.004320060579100
2017-03-301378.001414.001375.001410.005100071673900
2017-03-291366.001382.001359.001379.002770038093900
2017-03-281348.001385.001333.001383.004480061206400
2017-03-271343.001354.001325.001326.003730049667500
2017-03-241338.001369.001338.001368.002320031573900
2017-03-231361.001361.001337.001338.003340044896200
2017-03-221350.001362.001340.001358.003890052617800
2017-03-211391.001397.001355.001360.007110097086700
2017-03-171401.001409.001395.001398.002300032193200
2017-03-161405.001408.001394.001407.002270031830300
2017-03-151425.001425.001410.001413.001600022644500
2017-03-141426.001429.001414.001421.002110029995300
2017-03-131451.001451.001422.001426.002430034799100
2017-03-101453.001455.001436.001453.004190060792500
2017-03-091402.001449.001402.001449.005360077039600
2017-03-081395.001401.001387.001397.001580022038300
2017-03-071395.001401.001388.001389.002030028323500
2017-03-061394.001407.001387.001404.002410033725700
2017-03-031407.001420.001397.001405.003290046147000
2017-03-021430.001437.001414.001420.003340047620900
2017-03-011419.001422.001400.001418.002090029528500
2017-02-281406.001437.001406.001419.002600036980000
2017-02-271428.001428.001386.001402.004260059807000
2017-02-241419.001440.001418.001434.005260075327500
2017-02-231415.001420.001410.001419.001260017827600
2017-02-221418.001420.001408.001420.002500035368000
2017-02-211409.001415.001406.001415.001930027236400
2017-02-201399.001415.001399.001414.002740038702100
2017-02-171412.001412.001393.001397.002660037206900
2017-02-161375.001414.001375.001414.004320060284500
2017-02-151390.001390.001375.001379.002280031477900
2017-02-141397.001398.001379.001380.002390033153100
2017-02-131409.001415.001375.001389.003880054020200
2017-02-101394.001410.001387.001405.005290074121200
2017-02-091396.001398.001375.001384.003490048289200
2017-02-081399.001400.001376.001383.005860081283800
2017-02-071341.001395.001339.001395.0094100129425900
2017-02-061300.001349.001295.001346.007540099518300
2017-02-031301.001318.001300.001307.005170067587800
2017-02-021325.001325.001300.001302.003670047954000
2017-02-011306.001324.001303.001322.001610021159900
2017-01-311315.001321.001306.001312.003420044858700
2017-01-301319.001330.001319.001326.002310030620300
2017-01-271324.001327.001305.001318.003010039691700
2017-01-261335.001337.001325.001325.002270030210600
2017-01-251341.001347.001322.001325.002630034921700
2017-01-241330.001332.001315.001317.003440045444300
2017-01-231346.001346.001335.001340.001500020115800
2017-01-201340.001356.001330.001355.001350018180300
2017-01-191341.001345.001328.001341.001860024872300
2017-01-181335.001345.001322.001331.002680035667000
2017-01-171360.001360.001334.001335.003840051512200
2017-01-161382.001382.001359.001362.004320059093200
2017-01-131379.001398.001379.001392.002450034029600
2017-01-121400.001401.001376.001379.003480048211200
2017-01-111382.001396.001382.001391.002200030574600
2017-01-101397.001424.001377.001382.0073800102572700
2017-01-061408.001417.001402.001415.003570050296900
2017-01-051419.001419.001407.001412.002510035448500
2017-01-041413.001416.001401.001416.002420034117400
2016-12-301382.001405.001382.001400.002590036054800
2016-12-291411.001411.001382.001389.003020042014000
2016-12-281413.001425.001403.001416.002240031711000
2016-12-271429.001429.001409.001414.001920027160400
2016-12-261416.001428.001410.001422.003050043343800
2016-12-221423.001439.001406.001415.0075400107190800
2016-12-211379.001429.001370.001429.0085900120515800
2016-12-201359.001373.001352.001371.005650076965300
2016-12-191355.001365.001348.001354.003460046819900
2016-12-161380.001380.001354.001360.003970054097600
2016-12-151365.001375.001358.001363.003800051939800
2016-12-141361.001369.001358.001361.003360045774700
2016-12-131370.001373.001351.001361.004470060769100
2016-12-121373.001386.001360.001370.005680077775200
2016-12-091377.001388.001366.001375.006130084105100
2016-12-081404.001416.001380.001391.005140071623400
2016-12-071378.001401.001372.001401.006030083855200
2016-12-061391.001394.001371.001372.004840066741500
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

   ※ 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