[6759 東証1部] NECトーキン 日足 時系列データ

[6759 東証1部] NECトーキン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-24234.00236.00234.00235.001080000253701000
2009-07-23234.00235.00234.00234.0018600043528000
2009-07-22233.00235.00233.00234.001278000299020000
2009-07-21233.00234.00233.00233.0024300056670000
2009-07-17233.00234.00233.00233.0013400031235000
2009-07-16233.00234.00233.00233.009900023079000
2009-07-15233.00234.00233.00233.0014500033787000
2009-07-14233.00234.00233.00233.0010500024480000
2009-07-13233.00234.00233.00233.0029100067804000
2009-07-10233.00234.00233.00233.0020300047301000
2009-07-09233.00234.00233.00233.0031200072699000
2009-07-08233.00233.00233.00233.0022600052658000
2009-07-07232.00234.00232.00233.0020100046772000
2009-07-06232.00233.00232.00233.00447000103856000
2009-07-03232.00233.00232.00233.00731000169656000
2009-07-02233.00233.00232.00232.001095000254428000
2009-07-01233.00234.00232.00232.001227000285426000
2009-06-30233.00234.00232.00232.00911000212133000
2009-06-29233.00234.00232.00232.00759000176803000
2009-06-26233.00234.00232.00233.0022700052884000
2009-06-25233.00233.00232.00233.0021600050310000
2009-06-24233.00233.00232.00232.0017800041329000
2009-06-23232.00233.00232.00232.0019800045991000
2009-06-22233.00234.00232.00233.0022700052863000
2009-06-19232.00233.00232.00232.0042400098399000
2009-06-18232.00232.00231.00232.0016800038855000
2009-06-17232.00232.00231.00231.0019100044168000
2009-06-16231.00232.00231.00231.0039500091285000
2009-06-15231.00232.00231.00231.0019400044851000
2009-06-12231.00232.00231.00231.0032300074671000
2009-06-11231.00232.00231.00231.0021300049251000
2009-06-10231.00232.00231.00232.0012300028457000
2009-06-09231.00232.00231.00231.0011000025420000
2009-06-08231.00232.00231.00232.0020900048357000
2009-06-05232.00232.00231.00231.0017000039317000
2009-06-04231.00232.00230.00232.0016200037449000
2009-06-03231.00231.00230.00230.00534000123229000
2009-06-02231.00232.00230.00230.00496000114448000
2009-06-01231.00232.00231.00231.0036400084142000
2009-05-29231.00232.00231.00231.00819000189320000
2009-05-28231.00232.00231.00231.0026900062193000
2009-05-27232.00232.00231.00231.00994000229676000
2009-05-26231.00232.00231.00231.0023500054307000
2009-05-25231.00232.00231.00231.0028100064996000
2009-05-22231.00232.00231.00231.0032600075328000
2009-05-21232.00232.00231.00231.0034600080012000
2009-05-20232.00232.00231.00232.00511000118282000
2009-05-19232.00232.00231.00232.00563000130232000
2009-05-18231.00232.00231.00231.00437000101028000
2009-05-15231.00232.00231.00231.00456000105430000
2009-05-14230.00232.00230.00230.001266000292089000
2009-05-13230.00232.00230.00231.001442000332647000
2009-05-12230.00231.00230.00230.002253000518764000
2009-05-11235.00235.00230.00230.004097000952300000
2009-05-08235.00236.00224.00229.003833000881502000
2009-05-07233.00239.00224.00236.001685000392035000
2009-05-01212.00228.00212.00228.001777000393227000
2009-04-30201.00214.00198.00212.001488000307380000
2009-04-28208.00217.00197.00198.001549000318486000
2009-04-27224.00227.00209.00210.001600000346689000
2009-04-24239.00239.00228.00228.001200000280248000
2009-04-23238.00240.00228.00237.002289000536518000
2009-04-22242.00257.00235.00243.00136870003381128000
2009-04-21193.00227.00192.00227.0063820001335449000
2009-04-20191.00196.00190.00196.0042300081269000
2009-04-17188.00189.00184.00187.0017800033263000
2009-04-16189.00190.00185.00186.0033300062616000
2009-04-15186.00187.00184.00186.0033100061295000
2009-04-14192.00192.00186.00187.0026700050450000
2009-04-13189.00192.00188.00192.0028500054229000
2009-04-10194.00195.00186.00191.00654000125133000
2009-04-09187.00196.00187.00191.001323000253453000
2009-04-08183.00186.00181.00182.0037600069052000
2009-04-07185.00187.00181.00183.00696000128234000
2009-04-06177.00191.00177.00183.001486000274232000
2009-04-03180.00181.00174.00175.0051000090349000
2009-04-02177.00179.00172.00175.0052000091568000
2009-04-01166.00172.00164.00172.0037700063165000
2009-03-31169.00173.00161.00161.0049100082021000
2009-03-30178.00180.00169.00171.0037600065800000
2009-03-27181.00185.00174.00177.001110000198730000
2009-03-26183.00184.00175.00181.00629000113313000
2009-03-25169.00183.00168.00181.001408000249930000
2009-03-24166.00170.00164.00170.00841000140445000
2009-03-23157.00163.00157.00161.00703000111990000
2009-03-19156.00159.00154.00157.0054000084427000
2009-03-18157.00160.00156.00156.001231000194369000
2009-03-17156.00158.00154.00156.00864000134961000
2009-03-16155.00160.00154.00156.001543000241756000
2009-03-13153.00155.00153.00153.0050600077787000
2009-03-12153.00156.00153.00154.0014800022807000
2009-03-11154.00157.00153.00153.0035200054387000
2009-03-10149.00151.00148.00150.0022400033522000
2009-03-09153.00154.00149.00150.0038400057956000
2009-03-06157.00160.00154.00154.0060700095180000
2009-03-05156.00165.00155.00162.001027000164344000
2009-03-04153.00155.00149.00155.0050200076661000
2009-03-03150.00152.00149.00151.0045800068832000
2009-03-02154.00155.00151.00153.0042700065187000
2009-02-27148.00156.00148.00156.001142000174897000
2009-02-26151.00151.00148.00150.001568000235146000
2009-02-25148.00151.00147.00150.001326000197506000
2009-02-24145.00147.00143.00145.0035000050745000
2009-02-23145.00148.00143.00148.00807000117790000
2009-02-20147.00149.00146.00147.0051500075822000
2009-02-19147.00149.00146.00146.0025800037912000
2009-02-18147.00149.00146.00148.0059500087526000
2009-02-17156.00158.00149.00149.00981000149348000
2009-02-16151.00161.00150.00157.001972000309282000
2009-02-13149.00153.00148.00153.00905000135803000
2009-02-12146.00149.00146.00149.00911000134299000
2009-02-10150.00156.00147.00149.002128000320670000
2009-02-09148.00150.00144.00148.001757000257227000
2009-02-06148.00149.00143.00146.001884000274795000
2009-02-05147.00150.00142.00146.001781000261278000
2009-02-04148.00152.00141.00150.003520000518218000
2009-02-03146.00153.00145.00147.005689000844885000
2009-02-02166.00167.00143.00144.0067980001034288000
2009-01-30188.00193.00162.00171.0065790001155256000
2009-01-29205.00207.00191.00192.0087260001737684000
2009-01-28184.00211.00179.00200.00184430003482533000
2009-01-27273.00276.00255.00259.003026000793113000
2009-01-26287.00292.00278.00278.00733000208935000
2009-01-23316.00317.00294.00294.00921000281250000
2009-01-22321.00325.00310.00320.00586000186266000
2009-01-21315.00324.00312.00317.00623000198721000
2009-01-20331.00333.00320.00325.00627000203627000
2009-01-19346.00348.00329.00332.001008000340541000
2009-01-16313.00341.00310.00341.001584000514731000
2009-01-15321.00321.00311.00313.00805000253297000
2009-01-14321.00330.00311.00326.00607000196396000
2009-01-13321.00327.00315.00316.00842000270234000
2009-01-09350.00350.00327.00331.001069000358492000
2009-01-08355.00361.00345.00345.001425000503373000
2009-01-07343.00358.00343.00353.001821000638328000
2009-01-06345.00367.00343.00352.0039050001382825000
2009-01-05353.00357.00336.00341.001880000653980000
2008-12-30343.00357.00341.00353.002201000771881000
2008-12-29353.00356.00325.00348.0054840001891162000
2008-12-26275.00294.00272.00293.00646000182787000
2008-12-25276.00278.00268.00277.0029700081190000
2008-12-24275.00278.00266.00271.0031800086680000
2008-12-22285.00285.00276.00280.00362000101352000
2008-12-19294.00295.00283.00283.00581000167818000
2008-12-18290.00300.00288.00291.001074000314936000
2008-12-17298.00298.00274.00282.001003000287212000
2008-12-16295.00303.00294.00295.001553000463236000
2008-12-15285.00298.00280.00297.003095000898250000
2008-12-12254.00286.00248.00273.003121000853533000
2008-12-11233.00252.00227.00252.00798000191163000
2008-12-10231.00235.00226.00232.0040500093951000
2008-12-09229.00233.00223.00226.00454000103678000
2008-12-08217.00228.00208.00228.00572000125989000
2008-12-05214.00222.00207.00217.00487000104995000
2008-12-04227.00227.00213.00213.0034300075170000
2008-12-03224.00226.00218.00223.0029000064417000
2008-12-02230.00231.00220.00220.0043300097475000
2008-12-01238.00242.00231.00235.00563000133443000
2008-11-28240.00247.00236.00245.0031200075843000
2008-11-27247.00251.00236.00241.0039500095619000
2008-11-26241.00256.00241.00246.00462000114211000
2008-11-25250.00259.00240.00255.00553000137807000
2008-11-21225.00245.00217.00241.00817000187528000
2008-11-20241.00254.00231.00231.00737000178411000
2008-11-19259.00265.00250.00258.00606000155290000
2008-11-18273.00278.00261.00262.00920000246473000
2008-11-17256.00286.00254.00268.001473000402907000
2008-11-14272.00275.00255.00258.00498000131187000
2008-11-13266.00275.00261.00261.00651000173445000
2008-11-12280.00297.00270.00281.001451000414600000
2008-11-11284.00290.00276.00281.001307000369794000
2008-11-10288.00295.00278.00289.00655000187714000
2008-11-07269.00290.00261.00278.001376000380328000
2008-11-06292.00301.00281.00284.001444000419670000
2008-11-05318.00322.00295.00304.0047150001460175000
2008-11-04267.00318.00264.00304.0056300001717334000
2008-10-31249.00262.00233.00252.001205000298755000
2008-10-30209.00261.00204.00251.001716000406219000
2008-10-29214.00214.00199.00208.001365000279976000
2008-10-28183.00198.00168.00195.001830000337922000
2008-10-27199.00205.00188.00188.001218000237174000
2008-10-24209.00210.00194.00196.001078000216300000
2008-10-23216.00219.00204.00213.001890000397871000
2008-10-22262.00265.00239.00240.001182000296505000
2008-10-21262.00270.00257.00262.00487000128019000
2008-10-20251.00258.00247.00254.00606000152932000
2008-10-17247.00250.00237.00246.00896000217868000
2008-10-16258.00258.00237.00237.001287000315705000
2008-10-15283.00287.00266.00278.00850000234931000
2008-10-14288.00295.00279.00293.001273000368097000
2008-10-10222.00250.00221.00248.001141000267034000
2008-10-09221.00257.00221.00246.001507000364498000
2008-10-08250.00261.00224.00226.001455000350356000
2008-10-07239.00285.00235.00265.001901000492754000
2008-10-06286.00293.00265.00269.001882000522612000
2008-10-03300.00308.00291.00301.001202000360536000
2008-10-02315.00317.00301.00304.00843000259248000
2008-10-01326.00328.00308.00312.001020000321482000
2008-09-30301.00324.00301.00320.001452000454236000
2008-09-29332.00338.00311.00316.001781000573075000
2008-09-26348.00354.00337.00337.00847000291549000
2008-09-25357.00364.00346.00352.001049000373117000
2008-09-24333.00358.00333.00356.001369000476050000
2008-09-22346.00349.00335.00337.001073000366550000
2008-09-19355.00358.00341.00350.001391000486042000
2008-09-18342.00354.00325.00351.0033960001146913000
2008-09-17325.00357.00325.00344.0081160002814306000
2008-09-16295.00326.00294.00311.002704000843075000
2008-09-12297.00325.00293.00325.0034160001071547000
2008-09-11300.00302.00288.00292.001347000396042000
2008-09-10295.00302.00293.00299.001076000320959000
2008-09-09323.00323.00303.00305.001004000310940000
2008-09-08328.00330.00321.00326.00856000278954000
2008-09-05303.00318.00303.00308.001359000420129000
2008-09-04328.00332.00315.00318.001047000337036000
2008-09-03348.00348.00336.00340.00802000273878000
2008-09-02352.00362.00335.00339.001329000463311000
2008-09-01358.00364.00353.00354.001055000377287000
2008-08-29364.00372.00359.00371.001497000546847000
2008-08-28379.00382.00361.00362.001742000640284000
2008-08-27394.00397.00383.00383.00680000264177000
2008-08-26396.00400.00389.00392.001031000406096000
2008-08-25405.00409.00400.00403.00633000256888000
2008-08-22402.00413.00398.00400.00875000353699000
2008-08-21420.00425.00402.00407.002068000854035000
2008-08-20393.00421.00393.00421.001790000734896000
2008-08-19398.00407.00392.00398.001155000461544000
2008-08-18408.00417.00398.00400.001746000710207000
2008-08-15386.00411.00386.00410.001259000505643000
2008-08-14390.00397.00386.00388.00728000283789000
2008-08-13391.00397.00381.00395.001387000541158000
2008-08-12414.00417.00395.00398.001725000699648000
2008-08-11409.00419.00404.00419.0031290001297019000
2008-08-08395.00405.00388.00399.002159000856957000
2008-08-07387.00416.00384.00404.0054340002194119000
2008-08-06391.00391.00378.00386.0026250001012307000
2008-08-05363.00386.00362.00381.0048430001820221000
2008-08-04368.00368.00348.00350.001503000533471000
2008-08-01372.00380.00364.00367.001751000647975000
2008-07-31396.00396.00371.00376.001721000657538000
2008-07-30386.00399.00382.00386.0032850001283352000
2008-07-29381.00393.00380.00386.001864000721254000
2008-07-28400.00404.00386.00386.002230000880229000
2008-07-25385.00405.00381.00395.0039550001556725000
2008-07-24389.00401.00384.00395.0053410002092053000
2008-07-23385.00395.00371.00393.00103370003991670000
2008-07-22368.00389.00364.00387.00133820005027765000
2008-07-18321.00343.00317.00343.0054880001830475000
2008-07-17310.00315.00302.00311.001714000528843000
2008-07-16300.00312.00292.00295.001756000529197000

   ※ 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