[6855 東証1部] 日本電子材料 日足 時系列データ

[6855 東証1部] 日本電子材料 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17581.00587.00573.00578.003710021495400
2017-11-16584.00584.00573.00577.004530026140500
2017-11-15589.00589.00577.00579.006640038617100
2017-11-14584.00595.00583.00589.007640045089600
2017-11-13585.00589.00581.00584.004670027339100
2017-11-10586.00595.00580.00582.0011630068132100
2017-11-09605.00607.00597.00599.00175800105977300
2017-11-08629.00630.00626.00626.003070019285700
2017-11-07625.00634.00624.00628.003860024231800
2017-11-06626.00627.00621.00625.006760042238700
2017-11-02641.00641.00629.00629.005930037557400
2017-11-01639.00644.00639.00641.005760036944700
2017-10-31634.00640.00633.00639.004170026569400
2017-10-30640.00640.00633.00634.007380046961400
2017-10-27635.00642.00635.00638.006660042559600
2017-10-26639.00641.00634.00635.0011060070421700
2017-10-25660.00660.00642.00642.00269700175031700
2017-10-24696.00699.00694.00698.003960027585200
2017-10-23695.00700.00684.00696.005500038271000
2017-10-20696.00701.00690.00691.004960034471100
2017-10-19690.00703.00685.00697.009260064478600
2017-10-18690.00691.00680.00682.003830026306200
2017-10-17688.00693.00688.00690.002060014211400
2017-10-16690.00695.00687.00691.004260029440800
2017-10-13679.00687.00675.00685.003980027197600
2017-10-12685.00685.00679.00679.002010013700200
2017-10-11684.00685.00680.00681.00134009138000
2017-10-10681.00687.00681.00684.002570017580300
2017-10-06680.00682.00670.00680.002530017129700
2017-10-05688.00689.00679.00684.007920054190600
2017-10-04684.00691.00681.00683.006200042504100
2017-10-03689.00694.00682.00683.003810026123400
2017-10-02675.00689.00671.00684.005810039542900
2017-09-29671.00675.00667.00673.001930012958600
2017-09-28660.00674.00660.00673.003340022309800
2017-09-27653.00659.00648.00659.00117007672000
2017-09-26652.00659.00648.00658.002450016053300
2017-09-25641.00657.00641.00655.002820018381700
2017-09-22655.00655.00636.00643.002970019161200
2017-09-21655.00658.00648.00655.003040019840800
2017-09-20660.00660.00650.00654.002160014145600
2017-09-19638.00660.00634.00657.005560036089000
2017-09-15626.00631.00620.00631.004070025499300
2017-09-14630.00632.00620.00621.002360014744500
2017-09-13627.00635.00623.00629.002310014533500
2017-09-12627.00632.00624.00625.004360027343600
2017-09-11607.00623.00607.00620.00159009831600
2017-09-08608.00617.00605.00607.00150009151500
2017-09-07607.00620.00607.00612.001720010536500
2017-09-06595.00608.00588.00605.003520021089400
2017-09-05622.00622.00601.00601.003560021624300
2017-09-04626.00627.00611.00613.003030018701300
2017-09-01624.00629.00623.00623.001990012438700
2017-08-31628.00629.00623.00625.001740010885400
2017-08-30618.00627.00618.00626.002800017423300
2017-08-29614.00625.00613.00621.003200019830900
2017-08-28628.00628.00613.00613.003290020286600
2017-08-25616.00622.00612.00618.003550021882800
2017-08-24619.00625.00610.00616.006000036988200
2017-08-23630.00635.00618.00619.004530028257900
2017-08-22628.00636.00628.00629.002950018604500
2017-08-21644.00644.00627.00632.003760023870500
2017-08-18645.00645.00638.00638.003340021435900
2017-08-17654.00656.00649.00650.00140009131400
2017-08-16645.00659.00644.00650.002610016997200
2017-08-15643.00653.00643.00644.001570010167000
2017-08-14650.00650.00637.00638.002910018699700
2017-08-10663.00670.00659.00660.002770018342300
2017-08-09681.00681.00655.00659.006820045181400
2017-08-08666.00682.00666.00681.004510030405500
2017-08-07665.00692.00653.00674.00158600106631800
2017-08-04716.00738.00710.00730.007680055694000
2017-08-03710.00710.00698.00701.002930020558000
2017-08-02714.00715.00703.00714.001800012804100
2017-08-01712.00715.00702.00708.001670011829700
2017-07-31713.00717.00708.00712.00135009606900
2017-07-28722.00722.00712.00714.002410017235400
2017-07-27723.00724.00719.00723.001760012705000
2017-07-26722.00727.00717.00719.003110022459400
2017-07-25723.00726.00720.00721.002150015537300
2017-07-24720.00725.00718.00723.002370017082300
2017-07-21718.00719.00715.00719.00117008389000
2017-07-20710.00718.00709.00717.001620011579500
2017-07-19715.00715.00704.00708.0088006236600
2017-07-18712.00719.00703.00713.002320016506100
2017-07-14710.00711.00706.00711.0041002907900
2017-07-13713.00715.00707.00710.001630011591400
2017-07-12720.00721.00714.00716.00117008401200
2017-07-11718.00727.00715.00722.003630026221400
2017-07-10714.00719.00712.00713.002910020803500
2017-07-07705.00712.00705.00709.00132009357100
2017-07-06714.00714.00707.00710.00127009030800
2017-07-05696.00710.00686.00707.003280022893200
2017-07-04710.00710.00695.00696.003060021428100
2017-07-03711.00715.00703.00704.003650025784000
2017-06-30720.00723.00708.00715.004230030146700
2017-06-29722.00728.00722.00726.002170015740900
2017-06-28732.00736.00718.00722.004100029812900
2017-06-27728.00731.00717.00731.002150015623300
2017-06-26730.00738.00723.00724.003470025329300
2017-06-23727.00736.00727.00733.004000029271600
2017-06-22733.00736.00729.00730.002800020452100
2017-06-21734.00738.00730.00733.003860028340700
2017-06-20733.00738.00726.00734.006180045242200
2017-06-19716.00734.00716.00724.005670041189600
2017-06-16717.00720.00713.00716.003130022408000
2017-06-15702.00719.00700.00718.003720026465600
2017-06-14706.00708.00700.00702.002460017320700
2017-06-13696.00702.00695.00698.002020014095100
2017-06-12721.00721.00699.00702.002160015219300
2017-06-09719.00722.00713.00716.002380017090500
2017-06-08728.00734.00723.00724.002330016977300
2017-06-07696.00726.00696.00723.004660033405900
2017-06-06734.00734.00698.00699.004360030887900
2017-06-05734.00734.00713.00728.006710048694900
2017-06-02719.00740.00719.00734.006340046274000
2017-06-01687.00716.00687.00712.003910027679800
2017-05-31695.00695.00687.00687.002590017880600
2017-05-30692.00700.00686.00695.003450023884800
2017-05-29706.00706.00691.00691.003130021797500
2017-05-26712.00714.00702.00703.004440031347500
2017-05-25725.00728.00712.00714.004200030136300
2017-05-24739.00749.00721.00725.003500025548900
2017-05-23761.00761.00725.00736.007340054312000
2017-05-22732.00770.00732.00761.00184400139957700
2017-05-19712.00726.00711.00725.003540025479100
2017-05-18700.00711.00694.00708.006440045254500
2017-05-17731.00738.00718.00724.006700048800300
2017-05-16692.00734.00687.00730.00184700132791200
2017-05-15667.00693.00662.00684.0010000067186900
2017-05-12671.00684.00666.00677.006600044395500
2017-05-11670.00684.00667.00667.009460063734000
2017-05-10670.00672.00663.00666.006310042140800
2017-05-09662.00669.00661.00666.004890032564600
2017-05-08660.00668.00657.00662.007960052817600
2017-05-02658.00662.00653.00656.007470049132400
2017-05-01644.00657.00641.00657.007870051429000
2017-04-28645.00653.00640.00644.005000032247400
2017-04-27628.00647.00628.00645.006100039082000
2017-04-26619.00633.00619.00633.004350027266500
2017-04-25606.00621.00606.00617.007210044339900
2017-04-24619.00624.00605.00606.00203200124291300
2017-04-21630.00635.00620.00620.009470059380100
2017-04-20630.00637.00626.00630.0010780067916000
2017-04-19629.00639.00626.00635.0011180070714100
2017-04-18655.00664.00630.00630.00191700122684800
2017-04-17673.00688.00657.00665.0013530090507600
2017-04-14685.00697.00671.00683.007930054235200
2017-04-13710.00715.00680.00685.00175800122078200
2017-04-12716.00734.00715.00715.0012910093269400
2017-04-11735.00762.00717.00739.00214700156911300
2017-04-10765.00766.00736.00745.00188600142315400
2017-04-07727.00770.00717.00768.00449700334619900
2017-04-06716.00743.00695.00739.00345100249484900
2017-04-05745.00755.00723.00733.00396100292653300
2017-04-04690.00725.00671.00723.00362900254289800
2017-04-03632.00728.00628.00690.00343300235148300
2017-03-31631.00632.00628.00628.002620016512500
2017-03-30633.00639.00628.00633.002970018783300
2017-03-29631.00633.00631.00633.001840011615800
2017-03-28632.00633.00629.00633.003200020198300
2017-03-27628.00633.00628.00631.002530015954400
2017-03-24629.00634.00629.00630.0065004103700
2017-03-23625.00631.00624.00628.002000012534300
2017-03-22623.00633.00623.00625.001980012387500
2017-03-21638.00645.00633.00641.00151009660500
2017-03-17644.00644.00632.00635.00136008655000
2017-03-16629.00643.00627.00640.002810017873400
2017-03-15631.00638.00630.00632.001950012339200
2017-03-14634.00634.00629.00632.00109006883900
2017-03-13631.00633.00629.00632.001900011983000
2017-03-10634.00635.00632.00633.002100013294400
2017-03-09631.00634.00627.00631.00146009198600
2017-03-08630.00632.00629.00630.0083005230500
2017-03-07628.00632.00626.00631.001610010144100
2017-03-06630.00632.00626.00628.002140013456300
2017-03-03635.00636.00628.00629.002120013381500
2017-03-02638.00638.00628.00633.004080025807200
2017-03-01635.00635.00628.00633.002910018361200
2017-02-28635.00635.00623.00630.002040012902700
2017-02-27635.00635.00622.00631.001980012458400
2017-02-24634.00636.00628.00633.002170013728600
2017-02-23632.00637.00630.00634.00145009178900
2017-02-22634.00634.00629.00632.002050012940100
2017-02-21632.00635.00631.00634.00111007029200
2017-02-20633.00636.00632.00634.00100006336700
2017-02-17631.00635.00630.00633.00116007330000
2017-02-16635.00640.00625.00631.003300020822100
2017-02-15640.00640.00629.00632.002070013069600
2017-02-14640.00640.00631.00633.00130008256000
2017-02-13647.00649.00639.00640.001900012233600
2017-02-10644.00645.00618.00632.005350033797900
2017-02-09635.00640.00627.00634.003810024140800
2017-02-08611.00636.00601.00631.00256300157748600
2017-02-07667.00670.00611.00651.009970064356800
2017-02-06643.00669.00643.00657.005890038697500
2017-02-03631.00646.00631.00643.003230020721700
2017-02-02629.00633.00627.00630.003790023904100
2017-02-01620.00628.00616.00625.002420015067800
2017-01-31628.00630.00621.00624.002180013627100
2017-01-30630.00642.00627.00630.004340027498000
2017-01-27619.00629.00615.00626.003490021758300
2017-01-26612.00618.00611.00617.004320026532400
2017-01-25603.00610.00603.00608.003040018474400
2017-01-24609.00609.00603.00606.0095005766000
2017-01-23610.00610.00602.00606.002750016691900
2017-01-20607.00607.00603.00607.00136008240000
2017-01-19605.00609.00603.00606.002250013626600
2017-01-18591.00603.00580.00601.004150024487300
2017-01-17590.00594.00586.00593.002090012354400
2017-01-16596.00599.00579.00596.004960029355400
2017-01-13602.00606.00602.00606.002820017051400
2017-01-12605.00609.00596.00606.003460020892600
2017-01-11601.00609.00601.00608.002400014538200
2017-01-10609.00609.00603.00606.002810017015600
2017-01-06605.00612.00605.00609.001820011078600
2017-01-05615.00615.00600.00607.003940023944700
2017-01-04598.00613.00598.00610.005790035119100
2016-12-30601.00608.00593.00606.003850023275800
2016-12-29613.00613.00602.00607.003560021605000
2016-12-28606.00615.00605.00613.002780016988100
2016-12-27605.00612.00605.00608.002770016798000
2016-12-26605.00618.00605.00605.004420026922500
2016-12-22603.00621.00596.00609.0010170061780200
2016-12-21576.00606.00576.00605.0010240061004500
2016-12-20573.00577.00570.00575.004300024642900
2016-12-19561.00572.00561.00572.005980033925400
2016-12-16559.00563.00559.00562.002900016251000
2016-12-15556.00558.00549.00558.002140011869400
2016-12-14559.00559.00551.00553.002120011774800
2016-12-13548.00556.00545.00555.002080011445900
2016-12-12564.00572.00548.00554.007070039805400
2016-12-09563.00567.00561.00567.002750015495600
2016-12-08564.00570.00557.00565.002860016097400
2016-12-07553.00565.00551.00561.003650020360200
2016-12-06547.00560.00543.00551.003630020026900
2016-12-05543.00549.00538.00547.00154008394900
2016-12-02557.00561.00550.00551.004480024916400
2016-12-01551.00577.00551.00557.0012490070589600
2016-11-30555.00555.00537.00544.005990032709600
2016-11-29526.00550.00526.00547.0010790058197000
2016-11-28517.00518.00511.00516.002050010543000
2016-11-25505.00520.00505.00512.004430022713400
2016-11-24496.00508.00495.00504.004710023628000
2016-11-22499.00499.00492.00496.00118005838000
2016-11-21495.00499.00494.00496.002120010508200
2016-11-18493.00498.00491.00495.00170008407700
2016-11-17484.00491.00481.00490.002180010619200
2016-11-16490.00492.00483.00486.002490012166400
2016-11-15485.00488.00480.00486.00183008883600

   ※ 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