[6911 東証1部] 新日本無線 日足 時系列データ

[6911 東証1部] 新日本無線 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-16858.00860.00835.00839.00202300170168000
2017-10-13851.00857.00837.00856.00229300194604600
2017-10-12868.00871.00835.00853.00391900332563300
2017-10-11892.00897.00861.00869.00406300355448900
2017-10-10895.00912.00869.00891.00487900434767600
2017-10-06847.00883.00847.00880.00396700345774300
2017-10-05854.00865.00845.00849.00211900180885600
2017-10-04872.00875.00840.00862.00373600320451400
2017-10-03863.00878.00855.00866.00410300355115900
2017-10-02855.00865.00849.00860.00237900203946400
2017-09-29855.00865.00840.00848.00271500230421600
2017-09-28839.00864.00825.00858.00478800406535400
2017-09-27806.00833.00790.00831.00356800292503800
2017-09-26817.00820.00803.00807.00194400157422100
2017-09-25820.00844.00812.00817.00331700273834600
2017-09-22826.00833.00801.00808.00324700263451400
2017-09-21838.00849.00817.00821.00307200255134700
2017-09-20850.00872.00812.00829.00625200525408100
2017-09-19841.00854.00834.00850.00369900312919300
2017-09-15797.00838.00793.00830.00504100415064100
2017-09-14796.00819.00790.00803.00553300445433900
2017-09-13795.00804.00787.00792.00667000530403500
2017-09-12765.00778.00762.00776.00429600331270800
2017-09-11747.00768.00744.00764.00679300517082300
2017-09-08719.00745.00719.00735.00541100397431600
2017-09-07720.00724.00702.00715.00323100231103400
2017-09-06690.00723.00684.00712.00389000276008500
2017-09-05711.00723.00690.00695.00480800338295100
2017-09-04723.00728.00714.00717.00332400239711400
2017-09-01715.00722.00699.00716.00513600367352200
2017-08-31704.00737.00694.00702.00754400536981700
2017-08-30701.00710.00686.00691.00282500196212200
2017-08-29690.00720.00690.00698.00459200324602000
2017-08-28703.00716.00691.00694.00310500217258500
2017-08-25677.00701.00674.00697.00278300192531300
2017-08-24675.00687.00672.00682.00233700159501800
2017-08-23684.00685.00667.00672.00182900123011700
2017-08-22670.00683.00669.00676.00221900149945500
2017-08-21678.00703.00674.00674.00367400252361300
2017-08-18665.00688.00662.00673.00463400313182700
2017-08-17648.00678.00644.00672.00565300377537800
2017-08-16634.00653.00630.00649.00279200180910600
2017-08-15627.00637.00622.00627.0014440090963700
2017-08-14631.00635.00616.00617.00316000196661900
2017-08-10660.00668.00640.00641.00336400220048200
2017-08-09657.00665.00640.00657.00512500333883500
2017-08-08639.00664.00637.00649.00661100429677500
2017-08-07626.00636.00621.00633.00204800128674900
2017-08-04616.00621.00610.00621.00200500123644300
2017-08-03640.00642.00616.00622.00520600326037000
2017-08-02600.00650.00600.00640.00928200583614000
2017-08-01604.00613.00591.00593.00659500395600200
2017-07-31650.00651.00586.00607.001475700902012000
2017-07-28758.00758.00725.00735.00285200209541100
2017-07-27755.00765.00746.00748.00324900245521100
2017-07-26734.00759.00729.00754.00573600430402700
2017-07-25740.00740.00718.00724.00255900185980000
2017-07-24740.00753.00734.00743.00471200350998000
2017-07-21724.00738.00716.00734.00228800167319600
2017-07-20716.00740.00713.00725.00630800459203200
2017-07-19700.00715.00697.00702.00171200120847900
2017-07-18689.00695.00676.00693.0010570072950100
2017-07-14700.00704.00679.00689.00198500136922800
2017-07-13705.00705.00692.00699.00172300120326200
2017-07-12705.00715.00702.00705.009750069017800
2017-07-11718.00720.00700.00707.00284700201007600
2017-07-10704.00727.00691.00717.00478200341797000
2017-07-07675.00703.00669.00695.00228400158384200
2017-07-06673.00685.00669.00676.00168300113945900
2017-07-05656.00682.00654.00678.00200400134950800
2017-07-04686.00688.00653.00656.00259200172998100
2017-07-03681.00685.00672.00679.00234400158726000
2017-06-30680.00690.00674.00680.00254400172940500
2017-06-29701.00711.00690.00690.00267000186366400
2017-06-28716.00721.00690.00697.00350100246534900
2017-06-27722.00728.00716.00718.00312100225328800
2017-06-26704.00731.00704.00725.00403700291141800
2017-06-23723.00733.00692.00708.00491400349106200
2017-06-22696.00729.00696.00727.00624400448709200
2017-06-21714.00714.00689.00692.00472000329949000
2017-06-20689.00723.00684.00718.001128500799663600
2017-06-19659.00672.00650.00666.00217100143862300
2017-06-16667.00673.00649.00656.00273300179465500
2017-06-15650.00678.00642.00673.00451000299121600
2017-06-14677.00677.00646.00654.00373200245417900
2017-06-13656.00679.00640.00676.00441500292253200
2017-06-12690.00691.00642.00646.00790400523137600
2017-06-09642.00696.00636.00684.001338800902056200
2017-06-08627.00639.00617.00622.00360700226380800
2017-06-07592.00622.00592.00617.00230100139845900
2017-06-06602.00616.00588.00599.00275300165174100
2017-06-05630.00632.00593.00603.00473000287794100
2017-06-02657.00664.00633.00638.00282500182461600
2017-06-01645.00665.00643.00648.00183200119313100
2017-05-31636.00660.00632.00645.00378600244460300
2017-05-30665.00688.00632.00635.00711700464088400
2017-05-29735.00753.00656.00662.001032700706708300
2017-05-26697.00738.00695.00729.00583200421948700
2017-05-25672.00700.00668.00696.00382500262931900
2017-05-24668.00682.00656.00671.00359000240299200
2017-05-23641.00666.00633.00659.00382900251589700
2017-05-22640.00644.00617.00629.00292700185039400
2017-05-19606.00643.00606.00634.00273900172070600
2017-05-18589.00621.00589.00604.00299500181879900
2017-05-17606.00609.00583.00599.00214500127917900
2017-05-16607.00634.00602.00611.00505700313141000
2017-05-15555.00615.00555.00607.00570100339021500
2017-05-12550.00567.00545.00565.00225700125618200
2017-05-11558.00560.00542.00545.0010890059596600
2017-05-10570.00570.00555.00561.0015930089735900
2017-05-09570.00575.00562.00570.0010070057363100
2017-05-08580.00580.00561.00572.0016260092880900
2017-05-02580.00589.00555.00555.00334100190308200
2017-05-01550.00578.00546.00571.00418700236137600
2017-04-28526.00531.00515.00523.0010930057199600
2017-04-27521.00539.00507.00532.00291400153527400
2017-04-26515.00526.00502.00516.00325400167087000
2017-04-25474.00518.00472.00511.00535700270455600
2017-04-24483.00483.00467.00474.007150033895800
2017-04-21478.00482.00473.00478.008850042224300
2017-04-20450.00473.00450.00470.009640044617200
2017-04-19444.00457.00439.00455.004850021774300
2017-04-18450.00456.00444.00444.006680029910000
2017-04-17456.00456.00438.00442.008380037297500
2017-04-14457.00458.00445.00457.0013460060898400
2017-04-13465.00475.00450.00462.00289000133557500
2017-04-12497.00514.00468.00479.001168400574436600
2017-04-11490.00504.00465.00489.001617400784262000
2017-04-10417.00451.00417.00443.0010830047178600
2017-04-07420.00424.00408.00412.009560039698700
2017-04-06429.00432.00414.00421.0011390047993000
2017-04-05435.00444.00429.00430.008660037495000
2017-04-04460.00460.00435.00443.006090027147100
2017-04-03457.00476.00457.00465.004150019350800
2017-03-31461.00464.00456.00456.005560025559200
2017-03-30478.00478.00453.00465.005060023668100
2017-03-29479.00488.00474.00478.005720027407100
2017-03-28474.00479.00467.00479.005720027250800
2017-03-27466.00475.00460.00472.005600026250800
2017-03-24465.00471.00462.00470.005680026543100
2017-03-23467.00473.00462.00470.004740022192100
2017-03-22466.00478.00457.00474.0011220052393100
2017-03-21472.00484.00472.00482.003470016671400
2017-03-17479.00479.00472.00474.004160019794100
2017-03-16470.00480.00464.00479.006560031201800
2017-03-15485.00485.00463.00470.007840036786900
2017-03-14482.00487.00479.00485.008530041185400
2017-03-13491.00493.00478.00482.006630032151300
2017-03-10492.00496.00484.00496.0017510085919800
2017-03-09460.00485.00460.00485.0015780074925600
2017-03-08452.00464.00448.00458.007920036195100
2017-03-07433.00453.00433.00452.008150036396600
2017-03-06447.00450.00431.00431.0016040070529200
2017-03-03441.00453.00441.00451.004400019763000
2017-03-02466.00466.00440.00447.0017120077260200
2017-03-01444.00445.00426.00434.004600019993000
2017-02-28428.00447.00428.00441.008360036754900
2017-02-27436.00436.00423.00428.007930034077200
2017-02-24448.00448.00437.00438.005190022870600
2017-02-23442.00447.00438.00445.0010210045147200
2017-02-22453.00458.00441.00442.0011760052491900
2017-02-21471.00475.00448.00455.00345900159904200
2017-02-20456.00471.00454.00471.00445700207439600
2017-02-17415.00440.00412.00440.0018080078150300
2017-02-16415.00417.00412.00414.00168006959000
2017-02-15416.00416.00411.00413.00150006197200
2017-02-14417.00417.00410.00410.003250013389800
2017-02-13406.00417.00406.00416.003490014428400
2017-02-10407.00420.00403.00408.006870028203100
2017-02-09401.00407.00398.00402.003950015937600
2017-02-08409.00412.00399.00402.009860039974200
2017-02-07415.00415.00409.00411.005360022012200
2017-02-06413.00417.00410.00414.004850020087500
2017-02-03386.00417.00386.00413.00249300101009600
2017-02-02385.00387.00381.00384.003320012759600
2017-02-01387.00388.00381.00381.005880022632800
2017-01-31403.00405.00389.00390.009310036876600
2017-01-30405.00413.00405.00406.008290033850200
2017-01-27416.00421.00406.00419.006270026127200
2017-01-26418.00420.00411.00414.004490018654300
2017-01-25409.00418.00392.00418.008170033584700
2017-01-24390.00407.00388.00402.002890011457400
2017-01-23381.00393.00381.00390.003960015270900
2017-01-20394.00398.00390.00397.002900011437900
2017-01-19399.00403.00395.00401.00224008933800
2017-01-18382.00394.00379.00392.003680014127400
2017-01-17394.00394.00386.00388.003010011705600
2017-01-16406.00406.00393.00394.004610018288200
2017-01-13402.00417.00402.00406.003350013664100
2017-01-12406.00412.00400.00406.004760019330400
2017-01-11420.00420.00412.00412.003410014135100
2017-01-10424.00425.00410.00417.006930029015700
2017-01-06413.00426.00408.00421.0011600048693400
2017-01-05410.00418.00406.00414.004480018525500
2017-01-04399.00408.00399.00408.005910023868300
2016-12-30387.00396.00382.00396.005720022456200
2016-12-29391.00398.00391.00393.006140024175600
2016-12-28385.00398.00383.00397.005670022244300
2016-12-27385.00391.00378.00381.008610032917400
2016-12-26383.00391.00383.00389.006100023575500
2016-12-22384.00386.00380.00385.006940026550400
2016-12-21397.00404.00381.00384.0011170043435600
2016-12-20391.00397.00386.00394.009900038860600
2016-12-19406.00406.00397.00399.004820019253300
2016-12-16415.00418.00399.00406.009820040200900
2016-12-15412.00420.00411.00413.005800024027800
2016-12-14420.00420.00414.00415.004890020380100
2016-12-13416.00422.00412.00421.006060025352400
2016-12-12429.00430.00415.00424.0016900071691400
2016-12-09407.00416.00397.00413.0024120097951600
2016-12-08423.00424.00407.00423.00489400204093300
2016-12-07370.00407.00368.00404.00891400348431100
2016-12-06333.00354.00333.00352.0017810061894400
2016-12-05332.00334.00331.00333.00191006347000
2016-12-02335.00335.00332.00334.00202006749200
2016-12-01336.00338.00331.00331.008660028975900
2016-11-30336.00336.00331.00331.003420011389700
2016-11-29337.00337.00330.00336.003650012187000
2016-11-28340.00340.00332.00339.004590015505800
2016-11-25336.00337.00333.00337.004990016732400
2016-11-24338.00338.00332.00335.003150010548800
2016-11-22332.00335.00329.00332.003690012264700
2016-11-21328.00330.00325.00328.00273008947200
2016-11-18323.00330.00323.00328.003190010428300
2016-11-17323.00323.00318.00322.003490011158300
2016-11-16324.00325.00318.00324.003240010422400
2016-11-15322.00324.00320.00322.00163005246000
2016-11-14321.00325.00319.00319.00273008796800
2016-11-11320.00325.00317.00321.003310010639500
2016-11-10319.00319.00300.00317.005170016256100
2016-11-09318.00319.00292.00298.008270025056200
2016-11-08321.00322.00309.00313.003460010934900
2016-11-07318.00323.00318.00321.00160005136200
2016-11-04315.00318.00313.00316.003530011120100
2016-11-02324.00324.00316.00316.005440017368300
2016-11-01325.00325.00321.00323.003230010442500
2016-10-31330.00331.00321.00323.007030022787400
2016-10-28336.00337.00330.00330.0015150050237700
2016-10-27339.00339.00335.00335.006090020506900
2016-10-26340.00340.00336.00339.004020013591600
2016-10-25334.00339.00334.00338.005900019900600
2016-10-24336.00341.00331.00337.0021350071528900
2016-10-21355.00361.00354.00357.005040017997700
2016-10-20347.00356.00347.00353.004650016373400
2016-10-19348.00350.00345.00347.00249008667100
2016-10-18348.00349.00341.00344.003170010914200
2016-10-17346.00351.00344.00349.00144005005300
2016-10-14348.00350.00340.00346.00213007357400
2016-10-13348.00351.00345.00347.00260009043400
2016-10-12343.00354.00343.00346.004010013921600

   ※ 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