[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 
2017-04-26619.00633.00619.00633.004350027266500
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
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

   ※ 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