[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 
2017-02-24448.00448.00437.00438.005190022870600
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
2016-10-11353.00357.00345.00349.007090024951900
2016-10-07350.00352.00346.00351.004000013975500
2016-10-06349.00352.00340.00351.005460019075300
2016-10-05344.00350.00344.00349.004330015026400
2016-10-04342.00344.00334.00344.003240011045500
2016-10-03334.00341.00334.00341.003430011618000
2016-09-30338.00338.00332.00332.00161005367400
2016-09-29335.00339.00334.00339.003130010566300
2016-09-28336.00338.00333.00336.00165005543500
2016-09-27336.00338.00330.00338.003910013089300
2016-09-26335.00338.00332.00334.00271009064500
2016-09-23321.00333.00318.00333.006170020178100
2016-09-21316.00321.00313.00320.003530011178200
2016-09-20315.00319.00313.00316.003880012259300
2016-09-16318.00319.00314.00316.004940015631100
2016-09-15325.00325.00318.00318.005030016228600
2016-09-14327.00329.00326.00327.00218007133800
2016-09-13332.00332.00327.00329.003910012873400
2016-09-12333.00335.00331.00332.003060010178200
2016-09-09333.00338.00333.00336.004550015233300
2016-09-08336.00338.00333.00335.00193006472200
2016-09-07340.00340.00335.00338.002990010068000
2016-09-06346.00350.00339.00343.003520012099000
2016-09-05354.00354.00346.00347.00122004251000
2016-09-02347.00349.00344.00346.00104003597100
2016-09-01345.00352.00342.00347.00287009971600
2016-08-31332.00346.00332.00345.003650012417200
2016-08-30333.00333.00326.00331.003910012855900
2016-08-29334.00334.00326.00333.00261008610800
2016-08-26334.00334.00329.00329.00298009860800
2016-08-25333.00333.00330.00333.003660012128100
2016-08-24331.00333.00329.00331.00122004043200
2016-08-23332.00334.00332.00332.00165005481500
2016-08-22332.00336.00332.00334.0098003275200
2016-08-19331.00336.00331.00333.0099003294700
2016-08-18331.00335.00330.00331.00164005449800
2016-08-17330.00336.00330.00333.00250008335600
2016-08-16331.00338.00331.00335.004490015045800
2016-08-15331.00349.00331.00334.004520015158000
2016-08-12339.00339.00334.00335.003090010378900
2016-08-10339.00340.00338.00340.00149005052100
2016-08-09337.00340.00337.00340.00252008533500
2016-08-08341.00341.00336.00338.003370011400100
2016-08-05342.00343.00339.00339.00110003753000
2016-08-04348.00355.00336.00342.006350021859000
2016-08-03340.00343.00336.00337.004570015495600
2016-08-02345.00350.00344.00346.00279009661800
2016-08-01350.00357.00347.00352.003160011110800
2016-07-29355.00365.00352.00365.003490012495000
2016-07-28360.00363.00356.00357.003850013844300
2016-07-27360.00368.00360.00367.003030011023600
2016-07-26364.00364.00359.00360.00207007484100
2016-07-25370.00373.00367.00369.003380012527000
2016-07-22361.00369.00361.00362.00188006828100
2016-07-21371.00373.00366.00370.002940010880900
2016-07-20361.00365.00359.00365.00192006946800
2016-07-19366.00371.00362.00366.003060011186700
2016-07-15363.00369.00361.00364.004220015408600
2016-07-14355.00364.00351.00360.0022220079302900
2016-07-13377.00383.00377.00382.003830014516300
2016-07-12359.00375.00359.00374.005480020258700
2016-07-11352.00357.00350.00354.00280009878200
2016-07-08358.00358.00343.00344.003220011155000
2016-07-07342.00356.00338.00356.005260018308100
2016-07-06354.00354.00337.00341.003550012186500
2016-07-05361.00361.00350.00359.004980017659200
2016-07-04367.00367.00357.00360.003310011931100
2016-07-01374.00377.00368.00370.00133004946300
2016-06-30371.00372.00365.00368.003430012605700
2016-06-29365.00368.00359.00367.00217007929500
2016-06-28355.00362.00347.00357.004120014549900
2016-06-27365.00372.00353.00360.005440019616900
2016-06-24398.00398.00340.00359.0017600065272200
2016-06-23388.00390.00377.00390.004970019085400
2016-06-22394.00394.00381.00385.003530013567100
2016-06-21381.00395.00375.00394.003590013868100
2016-06-20383.00398.00377.00389.0011590044888100
2016-06-17347.00384.00347.00367.0024390089964400
2016-06-16363.00363.00339.00340.007730026978500
2016-06-15360.00369.00352.00359.006460023197500
2016-06-14379.00382.00363.00365.005610020628700
2016-06-13392.00394.00380.00382.006730025918000
2016-06-10410.00410.00396.00399.005640022824400
2016-06-09408.00408.00398.00402.004090016475700
2016-06-08397.00410.00397.00407.004180016896700
2016-06-07397.00401.00396.00399.003240012934300
2016-06-06396.00399.00391.00397.006510025794400
2016-06-03404.00413.00403.00404.003700015032600
2016-06-02415.00419.00403.00406.006980028570700
2016-06-01429.00434.00417.00422.007070030208800
2016-05-31439.00440.00430.00434.004130017964700
2016-05-30421.00440.00421.00439.007970034507800
2016-05-27413.00417.00410.00416.003250013477900
2016-05-26416.00417.00406.00413.004070016813000
2016-05-25411.00430.00408.00411.005470022674800
2016-05-24408.00408.00401.00404.006570026569600
2016-05-23411.00413.00402.00409.004990020384700
2016-05-20415.00418.00413.00414.003120012953900
2016-05-19414.00418.00411.00415.004520018744100
2016-05-18412.00418.00406.00411.006140025253100
2016-05-17417.00418.00411.00416.004580018955400
2016-05-16413.00417.00408.00412.003920016170500
2016-05-13435.00435.00411.00418.009760040973600
2016-05-12418.00440.00418.00437.008070034911800
2016-05-11431.00440.00424.00432.008350035951000
2016-05-10425.00435.00412.00431.0010470044731800
2016-05-09419.00432.00417.00426.006220026469700
2016-05-06399.00422.00399.00421.008650035608500
2016-05-02402.00417.00396.00400.0014150057253700
2016-04-28446.00455.00422.00426.0013540059217500
2016-04-27440.00455.00438.00448.0010500047075100
2016-04-26442.00447.00436.00445.009730043030100
2016-04-25443.00450.00432.00445.0010140044814700
2016-04-22418.00443.00413.00441.0010960047044300
2016-04-21405.00420.00405.00416.0010040041612000
2016-04-20398.00404.00397.00399.004960019899000
2016-04-19393.00400.00389.00395.0010070039825500
2016-04-18388.00398.00383.00387.0021240082311100
2016-04-15408.00418.00407.00409.006700027617500
2016-04-14402.00418.00401.00415.0013050053708300
2016-04-13386.00396.00381.00394.0016290063332400
2016-04-12386.00399.00386.00394.005830023046700
2016-04-11389.00389.00373.00385.005780022040200
2016-04-08362.00390.00362.00385.0013410050808000
2016-04-07373.00384.00372.00373.007850029689600
2016-04-06371.00382.00371.00377.008400031555600
2016-04-05395.00400.00378.00379.009780037544800
2016-04-04400.00408.00392.00398.007210028816200
2016-04-01431.00431.00401.00404.009700039810500
2016-03-31435.00442.00430.00431.005650024575500
2016-03-30433.00441.00431.00435.005490024011200
2016-03-29425.00439.00425.00433.007480032319300
2016-03-28440.00440.00429.00434.006690029007600
2016-03-25445.00445.00434.00440.005410023722900
2016-03-24447.00448.00442.00443.004100018251900
2016-03-23448.00450.00443.00448.0010680047710600
2016-03-22438.00446.00437.00446.008120035830200
2016-03-18443.00443.00427.00432.009200039806000
2016-03-17441.00447.00436.00441.009480041888100
2016-03-16433.00442.00428.00440.008760038226700
2016-03-15445.00452.00434.00436.0015050066299100
2016-03-14448.00454.00442.00448.00271400121437200
2016-03-11400.00431.00400.00431.00282900118210700
2016-03-10395.00401.00392.00397.005960023715000
2016-03-09397.00397.00383.00391.009610037339700
2016-03-08405.00408.00376.00405.0017870070535100
2016-03-07403.00416.00403.00405.0012630051806000
2016-03-04398.00410.00392.00400.0011690046730400
2016-03-03377.00413.00376.00405.00255200100588800
2016-03-02374.00382.00369.00373.0011400042850100
2016-03-01364.00371.00357.00369.004270015487600
2016-02-29378.00379.00367.00368.004800017960500
2016-02-26380.00385.00366.00372.005690021471300
2016-02-25365.00375.00360.00375.005460020231200
2016-02-24359.00365.00351.00358.005880021049700
2016-02-23374.00377.00358.00360.0012920047054300
2016-02-22370.00379.00363.00373.0012510046633100
2016-02-19370.00370.00358.00362.008200029820600

   ※ 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