[6883 東証1部] 日本電産コパル電子 日足 時系列データ

[6883 東証1部] 日本電産コパル電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-09-251003.001023.00988.00988.00473600478385400
2014-09-24970.001014.00967.00998.00280900278885200
2014-09-22985.00987.00977.00980.005220051220100
2014-09-19965.00989.00965.00987.00115900113272000
2014-09-18950.00964.00950.00964.00140500134837800
2014-09-17946.00955.00944.00944.006440061111200
2014-09-16955.00957.00944.00956.005110048624000
2014-09-12964.00966.00956.00956.009460091017000
2014-09-11965.00972.00955.00957.009470091234000
2014-09-10951.00963.00947.00963.003570034131800
2014-09-09958.00969.00956.00957.007280070046600
2014-09-08953.00956.00949.00950.007050067185000
2014-09-05947.00953.00947.00949.004900046484200
2014-09-04967.00967.00945.00945.008370079724900
2014-09-03950.00968.00950.00964.00172200165336200
2014-09-02937.00950.00937.00948.00148300140202900
2014-09-01920.00937.00920.00935.00118600110610300
2014-08-29926.00933.00915.00915.007630070364000
2014-08-28926.00934.00924.00931.00122900114378000
2014-08-27930.00935.00923.00930.007450069248300
2014-08-26921.00932.00919.00919.0010770099628500
2014-08-25910.00925.00909.00925.0010670097699900
2014-08-22916.00916.00907.00909.009230084241500
2014-08-21915.00915.00910.00913.006930063220900
2014-08-20908.00912.00904.00904.004480040688700
2014-08-19914.00917.00906.00909.005810052916800
2014-08-18911.00913.00901.00907.007290066200100
2014-08-15911.00916.00906.00907.006420058441400
2014-08-14909.00916.00905.00914.003210029239400
2014-08-13911.00911.00903.00906.004440040228600
2014-08-12910.00917.00908.00912.005320048483700
2014-08-11896.00908.00895.00908.003830034587200
2014-08-08895.00895.00877.00883.007170063517500
2014-08-07902.00907.00892.00897.006840061551500
2014-08-06909.00913.00903.00904.005780052347900
2014-08-05922.00928.00915.00915.008660079764100
2014-08-04927.00938.00923.00923.005300049267200
2014-08-01921.00935.00921.00926.006190057516000
2014-07-31940.00945.00932.00933.007750072611500
2014-07-30938.00944.00931.00933.009790091717100
2014-07-29924.00943.00924.00941.00119000111283400
2014-07-28920.00925.00918.00918.005660052125300
2014-07-25909.00924.00905.00918.005280048406900
2014-07-24935.00950.00908.00909.00144200133655000
2014-07-23925.00929.00921.00927.007850072563600
2014-07-22910.00927.00906.00925.00159000145739500
2014-07-18886.00905.00886.00902.00249300223540400
2014-07-17898.00909.00897.00901.00150700136225200
2014-07-16890.00901.00888.00897.00118100106098500
2014-07-15895.00900.00894.00896.004490040301700
2014-07-14883.00898.00883.00898.004130036751800
2014-07-11888.00890.00882.00886.002420021470700
2014-07-10899.00905.00889.00890.004480040213700
2014-07-09888.00898.00887.00893.005070045274300
2014-07-08890.00899.00882.00898.003920034996600
2014-07-07896.00900.00888.00892.003940035204600
2014-07-04901.00902.00891.00897.003890034962500
2014-07-03875.00905.00875.00901.00191100170716200
2014-07-02871.00875.00870.00872.008590074930700
2014-07-01857.00869.00857.00867.005310045880000
2014-06-30850.00862.00849.00859.008150069517400
2014-06-27847.00853.00844.00848.003850032682900
2014-06-26862.00862.00847.00848.002750023396300
2014-06-25864.00864.00851.00858.004460038272500
2014-06-24865.00867.00854.00864.004660040190600
2014-06-23862.00872.00861.00865.008350072424500
2014-06-20864.00868.00857.00857.0010230088031300
2014-06-19851.00870.00841.00859.00274500235726500
2014-06-18845.00850.00840.00850.005500046565000
2014-06-17842.00848.00840.00847.008200069323700
2014-06-16841.00841.00831.00833.002500020878000
2014-06-13832.00844.00832.00841.0011860099297900
2014-06-12831.00840.00829.00838.008300069393300
2014-06-11826.00834.00824.00830.003980033050500
2014-06-10822.00829.00822.00825.003280027068300
2014-06-09837.00838.00820.00823.004280035426600
2014-06-06833.00839.00827.00831.003980033094000
2014-06-05830.00841.00827.00830.009110076132700
2014-06-04817.00832.00817.00825.006920057190700
2014-06-03822.00827.00817.00820.002680022004000
2014-06-02812.00830.00812.00817.005580045771600
2014-05-30827.00838.00816.00816.008880073343400
2014-05-29800.00830.00800.00827.00142800117511600
2014-05-28803.00814.00801.00801.004260034315800
2014-05-27805.00820.00804.00805.005720046424600
2014-05-26814.00817.00800.00809.006270050574500
2014-05-23787.00822.00787.00813.0010580085579100
2014-05-22771.00787.00765.00785.005750044690400
2014-05-21746.00768.00746.00766.004340033094500
2014-05-20755.00763.00743.00756.004590034641700
2014-05-19776.00780.00755.00756.004590035224400
2014-05-16775.00780.00769.00775.005410041905500
2014-05-15780.00787.00776.00782.002440019058700
2014-05-14787.00793.00778.00792.003500027484000
2014-05-13788.00800.00785.00788.002870022655000
2014-05-12790.00794.00777.00778.005140040349500
2014-05-09792.00797.00787.00789.003790029971300
2014-05-08792.00805.00792.00797.004510035977000
2014-05-07810.00816.00782.00785.00199700158432900
2014-05-02803.00819.00803.00819.008760071314800
2014-05-01815.00818.00804.00810.009110073829200
2014-04-30823.00824.00801.00807.00125400101495000
2014-04-28833.00834.00803.00812.00222900182501700
2014-04-25824.00845.00823.00842.00327700272549900
2014-04-24819.00831.00818.00827.00688000567611000
2014-04-23791.00820.00791.00819.0019012001529350900
2014-04-22754.00774.00725.00730.00261200196741800
2014-04-21710.00745.00709.00744.00168200123019400
2014-04-18686.00698.00670.00694.007250049551900
2014-04-17670.00682.00670.00675.003680024860400
2014-04-16660.00684.00655.00676.003330022266200
2014-04-15661.00662.00653.00656.003100020363300
2014-04-14649.00658.00640.00651.003280021273700
2014-04-11633.00660.00625.00642.003670023511200
2014-04-10657.00659.00641.00644.003520022859100
2014-04-09666.00669.00653.00653.003900025609800
2014-04-08680.00685.00665.00667.004840032567200
2014-04-07694.00694.00680.00682.003740025608500
2014-04-04701.00701.00688.00694.003310022922900
2014-04-03691.00710.00684.00696.006070042179100
2014-04-02694.00694.00683.00691.005120035310800
2014-04-01671.00685.00657.00684.004800032056100
2014-03-31673.00673.00663.00671.002720018189300
2014-03-28664.00672.00655.00670.002480016467000
2014-03-27655.00680.00640.00674.002830018673900
2014-03-26670.00670.00660.00668.003820025458600
2014-03-25668.00685.00656.00667.003590024035000
2014-03-24654.00666.00643.00658.003330021956100
2014-03-20664.00668.00644.00645.005920038772900
2014-03-19674.00681.00664.00664.002730018304200
2014-03-18668.00680.00668.00674.003750025300000
2014-03-17677.00678.00661.00663.003690024611600
2014-03-14686.00690.00673.00673.0010130069127800
2014-03-13708.00709.00692.00696.004720033017000
2014-03-12709.00709.00697.00702.003940027645000
2014-03-11715.00718.00711.00716.001750012497000
2014-03-10720.00720.00710.00712.003150022502900
2014-03-07722.00730.00712.00719.003850027784200
2014-03-06728.00728.00703.00723.002910020909800
2014-03-05728.00730.00716.00719.001830013238000
2014-03-04688.00717.00687.00715.003930027707300
2014-03-03698.00708.00680.00698.004010027899400
2014-02-28730.00735.00709.00714.003740026926100
2014-02-27735.00740.00725.00726.003370024678200
2014-02-26740.00747.00736.00741.002850021160700
2014-02-25757.00757.00746.00751.002540019089200
2014-02-24745.00764.00742.00748.002820021175600
2014-02-21731.00755.00731.00753.004360032629500
2014-02-20747.00750.00733.00738.003660027113000
2014-02-19750.00760.00748.00754.002360017787700
2014-02-18745.00763.00743.00760.004390033125500
2014-02-17756.00756.00726.00753.003860028657500
2014-02-14757.00762.00739.00747.005680042475800
2014-02-13764.00774.00753.00755.006080046216200
2014-02-12753.00764.00742.00762.006730050627700
2014-02-10745.00750.00734.00748.005790043062400
2014-02-07735.00750.00727.00734.004600033774400
2014-02-06705.00738.00705.00725.005650040826600
2014-02-05712.00718.00697.00707.0010920077478300
2014-02-04668.00712.00660.00687.00165800114141500
2014-02-03762.00769.00741.00743.005900044347100
2014-01-31782.00785.00743.00777.00148200113566700
2014-01-30781.00796.00778.00782.008340065281800
2014-01-29796.00809.00794.00801.006330050654000
2014-01-28800.00818.00790.00790.008850070919200
2014-01-27780.00795.00780.00790.00151700119104800
2014-01-24811.00823.00800.00818.00200700163237300
2014-01-23873.00880.00820.00826.00400100337439700
2014-01-22823.00860.00823.00859.00412000348188900
2014-01-21855.00869.00805.00822.00893300742638000
2014-01-20907.00920.00857.00885.0019731001766789600
2014-01-17772.00772.00772.00772.0010660082295200
2014-01-16659.00679.00658.00672.008790058957900
2014-01-15650.00659.00645.00656.007090046170600
2014-01-14650.00650.00639.00645.007130045908800
2014-01-10655.00655.00646.00653.004000026039300
2014-01-09660.00660.00650.00654.005690037211100
2014-01-08642.00658.00642.00651.008210053486500
2014-01-07628.00640.00626.00631.005500034865800
2014-01-06630.00638.00620.00624.0010710067200400
2013-12-30601.00620.00601.00616.007020042855300
2013-12-27600.00606.00593.00596.009110054553100
2013-12-26583.00600.00582.00592.005460032123800
2013-12-25574.00576.00568.00573.007300041770000
2013-12-24581.00581.00572.00574.0011640067106400
2013-12-20578.00582.00574.00578.004220024433800
2013-12-19580.00584.00573.00577.007160041315600
2013-12-18574.00580.00572.00579.003980022999600
2013-12-17577.00577.00557.00573.004430025235600
2013-12-16570.00570.00558.00566.004390024854000
2013-12-13568.00577.00567.00568.009110051851600
2013-12-12574.00578.00570.00578.003120017914500
2013-12-11583.00585.00579.00579.002880016754000
2013-12-10593.00595.00581.00590.004350025660400
2013-12-09580.00585.00578.00585.002740015942300
2013-12-06576.00581.00576.00576.001760010160700
2013-12-05580.00587.00579.00579.003730021699300
2013-12-04587.00588.00580.00580.002180012688500
2013-12-03583.00593.00583.00587.001970011582400
2013-12-02586.00600.00555.00583.007680044699700
2013-11-29590.00594.00583.00593.004780028219000
2013-11-28600.00600.00583.00594.004440026242400
2013-11-27600.00601.00593.00594.001920011427400
2013-11-26594.00600.00590.00600.005380031996200
2013-11-25605.00606.00570.00594.005760034196500
2013-11-22606.00608.00595.00598.003020018090000
2013-11-21603.00610.00595.00603.006080036626000
2013-11-20599.00600.00592.00599.002960017652700
2013-11-19602.00605.00595.00596.005170030912900
2013-11-18600.00606.00600.00603.002950017770700
2013-11-15604.00607.00593.00595.007350044224600
2013-11-14600.00605.00595.00600.005150030919800
2013-11-13598.00603.00595.00595.004010023994100
2013-11-12590.00599.00590.00597.003760022394600
2013-11-11611.00614.00592.00596.005740034439700
2013-11-08591.00601.00590.00598.005090030372700
2013-11-07604.00605.00593.00598.006050036250700
2013-11-06601.00603.00591.00600.003390020299300
2013-11-05597.00605.00589.00599.006400038123800
2013-11-01606.00606.00595.00597.006100036596900
2013-10-31605.00612.00601.00606.006820041348900
2013-10-30610.00614.00605.00608.006040036754300
2013-10-29606.00614.00598.00606.0012490075521900
2013-10-28620.00620.00606.00612.004890029926500
2013-10-25620.00624.00608.00620.0010580065292500
2013-10-24615.00619.00603.00618.0014350087665100
2013-10-23606.00628.00605.00624.00404200249314200
2013-10-22606.00606.00588.00595.00181900108978000
2013-10-21579.00613.00575.00606.00456700271256600
2013-10-18565.00570.00551.00559.00424300237080700
2013-10-17508.00515.00508.00515.003620018547300
2013-10-16503.00514.00503.00509.002370012090400
2013-10-15510.00512.00505.00509.002750013993300
2013-10-11510.00510.00502.00509.002160010939100
2013-10-10505.00509.00500.00502.00176008860600
2013-10-09492.00510.00488.00509.00161008007700
2013-10-08495.00496.00488.00491.00136006674300
2013-10-07499.00499.00486.00495.00194009547900
2013-10-04493.00500.00493.00494.002590012822000
2013-10-03505.00510.00500.00503.002630013225600
2013-10-02512.00512.00502.00502.002460012439900
2013-10-01507.00516.00504.00511.003340017054200
2013-09-30520.00520.00508.00510.00175008978200
2013-09-27509.00520.00505.00518.003740019099400
2013-09-26501.00505.00498.00505.00108005424200
2013-09-25520.00520.00505.00508.005190026626700
2013-09-24502.00508.00500.00506.004780024066900
2013-09-20502.00503.00499.00502.002670013403500
2013-09-19500.00501.00497.00501.00172008580400
2013-09-18503.00503.00497.00497.00181009039700

   ※ 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