[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 
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
2016-11-14479.00493.00479.00488.003590017472300
2016-11-11485.00485.00475.00477.00208009982100
2016-11-10476.00482.00473.00481.004240020280100
2016-11-09485.00487.00456.00459.008910042099300
2016-11-08506.00516.00480.00485.00247300122454800
2016-11-07543.00560.00543.00555.005480030411900
2016-11-04533.00539.00529.00538.003000016030300
2016-11-02551.00551.00540.00546.002250012270700
2016-11-01544.00553.00537.00552.00159008661200
2016-10-31545.00554.00545.00550.002000011009400
2016-10-28550.00551.00537.00548.002620014308500
2016-10-27531.00548.00529.00546.003520019053900
2016-10-26523.00532.00520.00531.007110037539000
2016-10-25530.00537.00518.00526.006720035324500
2016-10-24545.00546.00522.00529.009400050055600
2016-10-21546.00552.00546.00551.002610014347400
2016-10-20549.00558.00545.00552.002540014017000
2016-10-19558.00558.00551.00551.00163009028200
2016-10-18560.00560.00545.00558.002420013414900
2016-10-17561.00567.00551.00560.005360030076700
2016-10-14537.00564.00531.00561.005320029371700
2016-10-13543.00553.00537.00540.004600025034200
2016-10-12551.00562.00542.00543.007770042703500
2016-10-11561.00575.00555.00559.0010690060421800
2016-10-07530.00561.00530.00561.00207600114816900
2016-10-06528.00531.00518.00524.003500018392000
2016-10-05521.00537.00512.00525.007820041212400
2016-10-04508.00524.00501.00519.009100046652400
2016-10-03488.00507.00482.00503.005840029236100
2016-09-30492.00493.00482.00484.002270011069000
2016-09-29469.00505.00454.00496.009140044252100
2016-09-28463.00470.00460.00468.00145006779900
2016-09-27467.00471.00451.00471.003410015955900
2016-09-26470.00470.00466.00467.00144006732900
2016-09-23470.00471.00465.00471.00178008351000
2016-09-21465.00470.00461.00470.002720012698300
2016-09-20464.00468.00461.00463.00139006452300
2016-09-16457.00465.00457.00463.00130006000900
2016-09-15454.00460.00450.00459.00101004592700
2016-09-14450.00457.00450.00455.0076003442900
2016-09-13466.00472.00454.00456.00202009388400
2016-09-12451.00463.00448.00461.002560011619300
2016-09-09466.00467.00458.00465.00160007421500
2016-09-08462.00466.00460.00464.00150006945100
2016-09-07460.00470.00451.00468.003510016253300
2016-09-06465.00474.00465.00470.00132006212300
2016-09-05468.00471.00461.00469.003740017451800
2016-09-02478.00478.00441.00465.005160023867100
2016-09-01466.00480.00466.00467.004920023123200
2016-08-31490.00493.00465.00475.0014340069254600
2016-08-30457.00476.00452.00476.0016220075615700
2016-08-29435.00447.00434.00444.005560024496400
2016-08-26427.00431.00420.00424.003480014819700
2016-08-25415.00422.00411.00422.00155006461800
2016-08-24412.00414.00411.00414.00135005576100
2016-08-23416.00416.00412.00412.00102004214600
2016-08-22409.00418.00408.00416.00144005957100
2016-08-19403.00414.00403.00411.00141005787100
2016-08-18414.00414.00405.00405.00184007517700
2016-08-17410.00411.00406.00410.0082003351200
2016-08-16422.00422.00414.00415.00169007032800
2016-08-15419.00423.00408.00419.0056002340600
2016-08-12418.00422.00417.00419.0084003523100
2016-08-10417.00417.00414.00416.0070002905200
2016-08-09413.00418.00413.00417.0093003863800
2016-08-08409.00418.00409.00417.00111004602800
2016-08-05400.00412.00399.00403.00238009637400
2016-08-04399.00408.00395.00404.004120016506600
2016-08-03410.00414.00400.00407.003240013172700
2016-08-02414.00415.00406.00410.00165006777300
2016-08-01412.00419.00406.00414.00216008950600
2016-07-29410.00417.00408.00417.00184007584200
2016-07-28414.00415.00401.00413.00212008735000
2016-07-27411.00415.00409.00411.00206008479700
2016-07-26417.00417.00409.00411.00191007873600
2016-07-25407.00413.00407.00412.00115004724500
2016-07-22413.00414.00399.00406.004320017420100
2016-07-21416.00419.00414.00416.00152006314200
2016-07-20417.00417.00407.00415.00204008423700
2016-07-19417.00424.00409.00418.00127005284400
2016-07-15416.00416.00407.00411.00153006306800
2016-07-14406.00417.00406.00413.00239009813500
2016-07-13408.00413.00405.00406.00201008203200
2016-07-12407.00414.00404.00407.00242009892300
2016-07-11397.00405.00389.00402.003700014678000
2016-07-08385.00386.00381.00381.00119004565200
2016-07-07386.00388.00381.00386.00176006792400
2016-07-06386.00388.00375.00385.003870014833500
2016-07-05396.00398.00392.00396.0070002771600
2016-07-04394.00400.00394.00397.00111004408900
2016-07-01400.00405.00391.00397.00208008313500
2016-06-30408.00408.00400.00400.00114004586700
2016-06-29389.00399.00389.00395.00146005768100
2016-06-28384.00390.00370.00388.005930022286900
2016-06-27386.00391.00383.00388.004640017923800
2016-06-24424.00424.00376.00384.007490029600400
2016-06-23413.00417.00410.00416.003270013532000
2016-06-22422.00427.00411.00414.00223009329600
2016-06-21419.00425.00415.00425.002410010158600
2016-06-20400.00417.00400.00415.00190007817300
2016-06-17390.00404.00390.00400.00155006181300
2016-06-16410.00411.00383.00387.005510021732500
2016-06-15401.00414.00401.00410.00160006510200
2016-06-14403.00412.00402.00402.007290029470900
2016-06-13437.00437.00417.00418.004050017158600
2016-06-10442.00446.00440.00444.002430010748400
2016-06-09439.00455.00439.00444.002970013234900
2016-06-08441.00446.00437.00446.002800012368700
2016-06-07434.00447.00434.00436.002400010560800
2016-06-06435.00437.00427.00433.003360014518800
2016-06-03442.00449.00442.00448.00188008381300
2016-06-02464.00464.00441.00443.008590038557700
2016-06-01466.00471.00453.00463.005200024243300
2016-05-31471.00478.00468.00473.0011630054986000
2016-05-30431.00474.00430.00463.0021370096946000
2016-05-27415.00430.00408.00424.0010780045049400
2016-05-26412.00414.00407.00411.003950016201200
2016-05-25403.00410.00403.00406.00162006586000
2016-05-24403.00405.00399.00401.00142005719700
2016-05-23408.00409.00400.00403.004890019820800
2016-05-20409.00413.00406.00408.00190007768700
2016-05-19402.00407.00402.00407.00186007540800
2016-05-18407.00409.00400.00402.003070012456100
2016-05-17403.00408.00403.00406.00236009560100
2016-05-16403.00406.00398.00398.004510018079000
2016-05-13412.00413.00397.00403.0012000048502600
2016-05-12433.00435.00426.00433.002800012091800
2016-05-11440.00440.00428.00434.002850012398400
2016-05-10418.00440.00418.00434.002950012721900
2016-05-09413.00422.00413.00418.00213008879300
2016-05-06416.00422.00410.00416.003170013180000
2016-05-02415.00428.00415.00421.004480018871000
2016-04-28446.00460.00436.00437.0013690061296200
2016-04-27440.00468.00436.00452.00330500148840900
2016-04-26430.00433.00410.00415.004020016877800
2016-04-25436.00439.00428.00430.002590011176800
2016-04-22426.00437.00423.00434.003020012957400
2016-04-21424.00433.00421.00428.002700011546700
2016-04-20427.00432.00410.00419.00191008033600
2016-04-19414.00427.00414.00422.00173007303600
2016-04-18412.00417.00409.00412.003550014652500
2016-04-15424.00435.00424.00429.00218009384300
2016-04-14435.00435.00413.00430.005610023990800
2016-04-13418.00429.00418.00424.003550015016200
2016-04-12400.00423.00400.00418.002990012428100
2016-04-11410.00410.00395.00404.00176007080300
2016-04-08384.00409.00380.00404.004790018988700
2016-04-07384.00396.00384.00387.00158006143600
2016-04-06384.00392.00380.00384.006160023732100
2016-04-05410.00410.00391.00392.004000015927100
2016-04-04408.00417.00402.00415.004490018424000
2016-04-01435.00435.00410.00411.006250026057900
2016-03-31438.00444.00436.00438.00191008389400
2016-03-30446.00450.00439.00441.002410010682300
2016-03-29442.00449.00434.00449.002690011981900
2016-03-28443.00446.00438.00443.004240018753900
2016-03-25436.00449.00428.00444.008150035785100
2016-03-24448.00449.00441.00443.005490024518800
2016-03-23458.00460.00445.00452.007330033216900
2016-03-22457.00469.00451.00459.008250038029200
2016-03-18472.00476.00447.00455.0015340070890800
2016-03-17479.00494.00460.00474.0017960086225000
2016-03-16476.00489.00475.00475.0011930057376000
2016-03-15473.00489.00471.00473.0014080067084300
2016-03-14439.00492.00434.00478.00442700206908200
2016-03-11401.00432.00398.00431.0012000050042000
2016-03-10395.00406.00394.00405.005090020328800
2016-03-09400.00400.00389.00393.005180020400200
2016-03-08412.00417.00403.00403.006860028138700
2016-03-07406.00417.00403.00414.0010430042889800
2016-03-04388.00408.00385.00400.009170036231000
2016-03-03384.00394.00384.00392.005360020867400
2016-03-02381.00389.00379.00386.005370020615100
2016-03-01373.00380.00373.00376.003440012916300
2016-02-29388.00388.00375.00375.006360024201100
2016-02-26382.00390.00377.00377.003890014794900
2016-02-25385.00388.00376.00379.004600017467300
2016-02-24386.00387.00379.00380.003920014944400
2016-02-23392.00396.00383.00384.003820014881200
2016-02-22384.00391.00383.00384.00252009747800
2016-02-19393.00393.00381.00387.00235009101600
2016-02-18381.00395.00379.00393.003890015020900
2016-02-17375.00385.00375.00377.003340012673700
2016-02-16380.00389.00378.00379.004920018806100
2016-02-15390.00390.00370.00375.005620021293000
2016-02-12383.00388.00360.00360.008560031945900
2016-02-10417.00417.00380.00383.007030027787600
2016-02-09421.00421.00397.00400.0010850044071700
2016-02-08411.00430.00411.00426.0020770087117500
2016-02-05503.00516.00501.00511.002440012401300
2016-02-04515.00528.00513.00514.002700014048700
2016-02-03539.00539.00521.00527.00164008682400
2016-02-02543.00545.00537.00541.00122006605700
2016-02-01546.00549.00541.00546.00180009808600
2016-01-29534.00536.00519.00536.001980010504900
2016-01-28531.00531.00517.00525.00139007257000
2016-01-27523.00533.00523.00531.002070010955000
2016-01-26525.00526.00504.00520.002040010538900
2016-01-25538.00538.00527.00532.00167008920000
2016-01-22510.00523.00502.00523.002450012508900
2016-01-21502.00521.00487.00487.004950024998900
2016-01-20529.00529.00507.00508.002260011650000
2016-01-19522.00536.00519.00533.002260011940300
2016-01-18525.00525.00497.00522.004810024748700
2016-01-15553.00564.00538.00539.004000021900900
2016-01-14550.00555.00538.00551.003320018068100
2016-01-13553.00568.00553.00567.00171009639000
2016-01-12566.00568.00549.00550.003370018809100
2016-01-08571.00578.00565.00570.00121006909300
2016-01-07580.00597.00575.00575.002730015784400
2016-01-06592.00598.00581.00587.002800016501900
2016-01-05592.00605.00586.00598.002520015015600
2016-01-04610.00610.00593.00594.002370014240700
2015-12-30604.00613.00604.00608.001680010220600
2015-12-29597.00607.00597.00603.002380014351700
2015-12-28582.00596.00582.00596.001740010279900
2015-12-25597.00597.00571.00576.007940046197500
2015-12-24611.00615.00592.00597.008580051649400
2015-12-22602.00613.00601.00607.004830029429600
2015-12-21611.00612.00602.00608.004610028004500
2015-12-18615.00624.00605.00610.004520027694700
2015-12-17613.00623.00613.00616.005180031946300
2015-12-16612.00615.00610.00613.004390026891900
2015-12-15615.00618.00609.00610.002120012976100
2015-12-14607.00617.00600.00614.005840035580400
2015-12-11612.00625.00612.00619.004370026981100
2015-12-10620.00624.00612.00617.007030043327800
2015-12-09625.00629.00620.00620.005690035423800
2015-12-08639.00650.00630.00630.004330027530700
2015-12-07640.00648.00638.00640.003520022604900
2015-12-04636.00639.00631.00635.006630042085000
2015-12-03640.00650.00640.00644.003940025379900
2015-12-02642.00648.00640.00640.005090032701800

   ※ 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