[6878 東証2部] 長野日本無線 日足 時系列データ

[6878 東証2部] 長野日本無線 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-03-16218.00221.00217.00219.0011900026069000
2016-03-15214.00218.00214.00218.008300017921000
2016-03-14205.00216.00205.00214.008000017022000
2016-03-11202.00210.00202.00206.00450009307000
2016-03-10206.00209.00203.00205.00260005325000
2016-03-09204.00205.00201.00205.00360007323000
2016-03-08207.00209.00200.00207.007000014393000
2016-03-07204.00211.00204.00210.009000018907000
2016-03-04193.00201.00193.00201.007900015694000
2016-03-03191.00193.00191.00192.00380007261000
2016-03-02192.00192.00190.00191.00240004586000
2016-03-01194.00194.00190.00192.0060001153000
2016-02-29194.00195.00190.00191.00270005206000
2016-02-26199.00199.00196.00197.00100001979000
2016-02-25187.00198.00187.00198.00470009100000
2016-02-24181.00186.00179.00184.00250004554000
2016-02-23185.00187.00181.00181.00170003122000
2016-02-22180.00185.00180.00184.00140002553000
2016-02-19182.00183.00180.00182.00190003452000
2016-02-18183.00188.00183.00184.00380006978000
2016-02-17177.00185.00177.00183.00290005325000
2016-02-16173.00181.00173.00180.00230004098000
2016-02-15168.00178.00168.00175.00150002617000
2016-02-12171.00171.00163.00163.0010200017135000
2016-02-10188.00190.00179.00179.005800010685000
2016-02-09200.00200.00190.00190.00360007047000
2016-02-08208.00208.00203.00204.00370007587000
2016-02-05207.00210.00207.00208.00130002702000
2016-02-04212.00214.00208.00210.00350007363000
2016-02-03211.00215.00207.00213.00270005694000
2016-02-02221.00221.00213.00214.004800010404000
2016-02-01226.00233.00222.00223.007900017951000
2016-01-29218.00227.00213.00227.004800010510000
2016-01-28216.00218.00212.00215.00390008404000
2016-01-27207.00215.00207.00215.00200004235000
2016-01-26210.00210.00204.00204.007500015630000
2016-01-25213.00213.00210.00210.00110002328000
2016-01-22213.00216.00205.00215.00430009018000
2016-01-21212.00216.00205.00205.00200004232000
2016-01-20223.00223.00218.00220.003000661000
2016-01-19222.00224.00213.00221.00200004390000
2016-01-18218.00222.00214.00222.00210004568000
2016-01-15231.00231.00221.00221.00220004962000
2016-01-14232.00232.00227.00231.00150003464000
2016-01-13239.00239.00236.00236.0080001897000
2016-01-12238.00241.00231.00239.00320007486000
2016-01-08235.00245.00233.00238.00210004973000
2016-01-07243.00243.00238.00238.0080001934000
2016-01-06247.00247.00243.00244.0080001954000
2016-01-05248.00248.00246.00246.0080001970000
2016-01-04248.00251.00246.00247.00290007197000
2015-12-30250.00253.00249.00252.006000015078000
2015-12-29253.00253.00243.00247.004400010922000
2015-12-28239.00251.00239.00250.008700021604000
2015-12-25241.00242.00237.00237.006500015586000
2015-12-24249.00249.00230.00246.006500015855000
2015-12-22249.00249.00246.00248.00230005698000
2015-12-21248.00249.00241.00248.006700016566000
2015-12-18250.00252.00249.00250.00200005014000
2015-12-17251.00251.00250.00250.0070001755000
2015-12-16252.00252.00250.00251.00120003015000
2015-12-15252.00252.00248.00250.00170004251000
2015-12-14251.00251.00249.00251.00280007015000
2015-12-11249.00251.00249.00251.00250006246000
2015-12-10246.00248.00246.00248.00160003950000
2015-12-09249.00249.00248.00248.0070001741000
2015-12-08250.00250.00248.00249.00180004487000
2015-12-07252.00252.00249.00250.00180004506000
2015-12-04252.00252.00248.00252.00310007789000
2015-12-03253.00253.00247.00252.00180004523000
2015-12-02255.00255.00253.00255.00100002541000
2015-12-01256.00256.00253.00256.004300010986000
2015-11-30256.00256.00254.00256.00220005625000
2015-11-27255.00256.00251.00256.004900012392000
2015-11-26252.00255.00250.00255.007800019781000
2015-11-25249.00252.00248.00252.00380009537000
2015-11-24250.00250.00245.00249.00350008666000
2015-11-20252.00252.00247.00250.00200004994000
2015-11-19256.00256.00250.00254.004100010369000
2015-11-18255.00256.00250.00255.00370009388000
2015-11-17259.00259.00255.00255.00250006430000
2015-11-16257.00260.00257.00259.005000012914000
2015-11-13257.00260.00255.00260.00360009277000
2015-11-12258.00259.00253.00259.006400016470000
2015-11-11256.00260.00255.00258.007400019071000
2015-11-10252.00256.00252.00256.008300021130000
2015-11-09252.00254.00249.00252.004300010831000
2015-11-06250.00254.00247.00252.007000017605000
2015-11-05248.00250.00242.00250.007100017581000
2015-11-04243.00250.00243.00248.0012700031402000
2015-11-02240.00244.00238.00244.004400010633000
2015-10-30237.00241.00236.00241.00130003094000
2015-10-29243.00243.00238.00239.00230005514000
2015-10-28236.00238.00235.00238.00300007093000
2015-10-27249.00250.00233.00234.0011400027697000
2015-10-26236.00261.00235.00246.0026800065281000
2015-10-23233.00236.00233.00236.004700011009000
2015-10-22234.00235.00232.00234.00130003040000
2015-10-21232.00234.00228.00234.005100011865000
2015-10-20234.00234.00230.00232.00130003020000
2015-10-19234.00234.00228.00230.00260006014000
2015-10-16229.00233.00229.00232.00300006962000
2015-10-15224.00229.00224.00229.00120002710000
2015-10-14234.00235.00226.00227.006200014255000
2015-10-13235.00236.00235.00235.00120002825000
2015-10-09234.00236.00230.00235.00260006080000
2015-10-08234.00234.00234.00234.001000234000
2015-10-07230.00234.00230.00234.0070001622000
2015-10-06230.00235.00228.00233.004900011308000
2015-10-05225.00232.00225.00229.00380008716000
2015-10-02225.00228.00225.00227.00190004299000
2015-10-01224.00225.00220.00224.00410009134000
2015-09-30220.00224.00220.00222.00140003115000
2015-09-29227.00227.00217.00218.00220004860000
2015-09-28227.00227.00225.00225.003000678000
2015-09-25221.00221.00221.00221.004000884000
2015-09-24225.00226.00221.00221.007900017772000
2015-09-18225.00226.00224.00225.00130002924000
2015-09-17227.00227.00224.00225.00190004298000
2015-09-16228.00228.00220.00222.00370008226000
2015-09-15224.00235.00221.00224.008000018199000
2015-09-14216.00223.00216.00223.008900019598000
2015-09-11210.00218.00209.00218.005500011821000
2015-09-10212.00213.00207.00212.00170003561000
2015-09-09212.00214.00207.00213.00440009294000
2015-09-08211.00215.00199.00204.005800011948000
2015-09-07208.00209.00199.00209.00450009193000
2015-09-04218.00218.00209.00211.006400013619000
2015-09-03212.00218.00212.00216.0010000021564000
2015-09-02208.00212.00208.00212.00300006290000
2015-09-01209.00213.00208.00211.00410008636000
2015-08-31213.00213.00209.00209.00120002531000
2015-08-28209.00212.00204.00211.006000012478000
2015-08-27202.00209.00202.00205.00420008629000
2015-08-26200.00204.00196.00204.00410008205000
2015-08-25182.00208.00180.00194.0015400029543000
2015-08-24210.00216.00199.00202.0016400034085000
2015-08-21223.00227.00218.00223.0014100031366000
2015-08-20240.00243.00232.00234.008400019865000
2015-08-19235.00246.00235.00240.0019300046276000
2015-08-18234.00237.00234.00236.005500012937000
2015-08-17234.00237.00231.00234.004400010300000
2015-08-14234.00234.00233.00234.00200004678000
2015-08-13235.00237.00230.00234.004700010976000
2015-08-12234.00238.00232.00235.0018500043412000
2015-08-11234.00234.00230.00233.007400017111000
2015-08-10235.00238.00226.00234.0032200074466000
2015-08-07238.00240.00237.00239.0024100057549000
2015-08-06233.00240.00233.00239.0021100050081000
2015-08-05232.00235.00225.00234.0013800031820000
2015-08-04237.00239.00229.00232.0032700076378000
2015-08-03226.00229.00223.00229.0013300030236000
2015-07-31221.00225.00220.00225.004800010721000
2015-07-30221.00221.00220.00221.00140003090000
2015-07-29222.00222.00220.00221.004600010181000
2015-07-28216.00221.00216.00221.00420009190000
2015-07-27216.00219.00215.00219.00180003923000
2015-07-24215.00221.00215.00219.004800010447000
2015-07-23220.00220.00219.00219.0080001758000
2015-07-22220.00220.00218.00219.00160003506000
2015-07-21219.00220.00218.00220.00200004388000
2015-07-17219.00219.00215.00219.004800010430000
2015-07-16218.00218.00217.00217.00150003265000
2015-07-15217.00217.00215.00216.00110002376000
2015-07-14212.00216.00212.00215.00370007925000
2015-07-13207.00211.00207.00208.00340007105000
2015-07-10211.00212.00209.00210.00180003790000
2015-07-09211.00211.00199.00210.006400013143000
2015-07-08218.00219.00213.00213.007400016038000
2015-07-07216.00222.00216.00219.004900010723000
2015-07-06219.00219.00215.00215.00180003902000
2015-07-03220.00220.00217.00219.00430009417000
2015-07-02215.00217.00215.00217.00210004531000
2015-07-01212.00215.00212.00215.00270005760000
2015-06-30210.00214.00210.00212.005000010590000
2015-06-29213.00214.00210.00213.006200013157000
2015-06-26215.00217.00215.00217.00310006709000
2015-06-25215.00216.00213.00215.006000012876000
2015-06-24216.00216.00213.00214.005100010924000
2015-06-23217.00217.00213.00215.00340007306000
2015-06-22214.00218.00212.00215.00390008394000
2015-06-19217.00219.00215.00215.006700014477000
2015-06-18219.00219.00217.00218.004800010475000
2015-06-17220.00223.00218.00219.006100013361000
2015-06-16222.00223.00219.00222.006000013216000
2015-06-15223.00223.00220.00223.00420009311000
2015-06-12223.00223.00219.00221.0018800041498000
2015-06-11227.00227.00222.00223.0010000022401000
2015-06-10230.00241.00224.00227.00453000105556000
2015-06-09227.00233.00227.00230.0019000043720000
2015-06-08222.00229.00222.00229.007900017871000
2015-06-05223.00223.00220.00220.00290006421000
2015-06-04220.00223.00220.00222.005600012374000
2015-06-03223.00223.00220.00222.007300016183000
2015-06-02227.00227.00224.00224.00220004961000
2015-06-01227.00229.00224.00227.007200016266000
2015-05-29229.00229.00227.00228.006700015261000
2015-05-28229.00230.00227.00229.0010300023562000
2015-05-27227.00228.00226.00227.00250005674000
2015-05-26226.00227.00225.00227.00260005873000
2015-05-25225.00226.00224.00224.007500016887000
2015-05-22225.00226.00224.00224.00230005175000
2015-05-21225.00225.00222.00224.00320007153000
2015-05-20224.00226.00223.00224.00330007391000
2015-05-19224.00224.00222.00224.00420009378000
2015-05-18223.00225.00223.00223.00270006042000
2015-05-15224.00225.00222.00223.006300014075000
2015-05-14229.00229.00225.00225.00330007475000
2015-05-13229.00230.00226.00228.004700010711000
2015-05-12235.00235.00230.00230.00170003927000
2015-05-11231.00232.00230.00231.00310007159000
2015-05-08239.00239.00229.00231.0017900041570000
2015-05-07233.00243.00233.00243.0010500025012000
2015-05-01229.00232.00228.00232.006100014006000
2015-04-30232.00232.00225.00230.008300018955000
2015-04-28236.00236.00228.00230.00420009772000
2015-04-27234.00236.00232.00232.00280006550000
2015-04-24233.00236.00232.00234.00420009817000
2015-04-23242.00243.00235.00236.0013100031319000
2015-04-22259.00259.00241.00245.00902000226466000
2015-04-21235.00235.00231.00231.00300006969000
2015-04-20244.00245.00225.00231.0012000028093000
2015-04-17245.00245.00234.00236.0017700042318000
2015-04-16244.00250.00242.00249.0020600050667000
2015-04-15257.00262.00242.00242.001404000356492000
2015-04-14221.00236.00221.00235.0014800033863000
2015-04-13224.00224.00220.00222.00370008207000
2015-04-10220.00223.00220.00221.00350007737000
2015-04-09223.00223.00220.00221.00350007759000
2015-04-08222.00223.00220.00220.00210004660000
2015-04-07220.00223.00219.00222.00350007739000
2015-04-06221.00223.00220.00220.00350007740000
2015-04-03224.00225.00222.00225.00210004688000
2015-04-02225.00225.00219.00223.00260005740000
2015-04-01226.00226.00221.00223.00160003562000
2015-03-31226.00227.00224.00224.00280006328000
2015-03-30221.00226.00221.00225.00340007623000
2015-03-27219.00227.00217.00223.00440009741000
2015-03-26221.00221.00219.00220.008900019522000
2015-03-25222.00223.00221.00222.00310006875000
2015-03-24222.00224.00221.00222.00280006233000
2015-03-23223.00225.00220.00222.007500016665000
2015-03-20223.00223.00219.00221.0011700025857000
2015-03-19225.00226.00224.00224.00360008088000
2015-03-18227.00228.00226.00227.00250005683000
2015-03-17227.00228.00225.00227.00280006336000
2015-03-16229.00233.00226.00228.005500012579000
2015-03-13233.00234.00228.00230.008900020656000
2015-03-12226.00231.00226.00229.006800015584000
2015-03-11220.00229.00219.00226.006400014317000

   ※ 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