[6929 東証1部] 日本セラミック 日足 時系列データ

[6929 東証1部] 日本セラミック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-232539.002644.002536.002612.00248900648637800
2017-05-222447.002534.002447.002499.00152000380184600
2017-05-192453.002460.002441.002444.0067600165573900
2017-05-182460.002483.002449.002450.00111100273692300
2017-05-172483.002547.002469.002519.00114900290277400
2017-05-162570.002590.002482.002485.00142900359455000
2017-05-152490.002623.002456.002570.00375600967771500
2017-05-122381.002440.002366.002422.0086200208624200
2017-05-112449.002455.002392.002412.0092100222274400
2017-05-102426.002445.002421.002438.0054400132471000
2017-05-092422.002435.002408.002428.0059700144775600
2017-05-082388.002432.002373.002430.00111900270425300
2017-05-022402.002402.002353.002378.003870092123900
2017-05-012364.002387.002356.002387.0047300112381800
2017-04-282391.002391.002358.002369.0045700108233900
2017-04-272352.002386.002350.002379.0081600193684600
2017-04-262381.002396.002366.002369.0072800173056500
2017-04-252362.002382.002345.002371.0065000153922600
2017-04-242363.002367.002335.002359.0070600166291900
2017-04-212292.002339.002270.002331.0090400208994700
2017-04-202295.002299.002269.002271.0046200105389500
2017-04-192280.002306.002269.002280.0084300192823300
2017-04-182287.002295.002247.002251.003810086077300
2017-04-172239.002264.002222.002244.0081800183883200
2017-04-142237.002257.002218.002231.003920087809800
2017-04-132207.002239.002190.002236.0086700192556000
2017-04-122290.002290.002234.002253.00115600260911700
2017-04-112336.002351.002301.002308.0064500149296400
2017-04-102282.002315.002274.002295.0058500134369000
2017-04-072300.002322.002284.002287.0055100126754200
2017-04-062332.002356.002280.002289.00118800273571300
2017-04-052398.002401.002349.002367.0055500131375300
2017-04-042426.002426.002350.002397.0095200227149500
2017-04-032437.002441.002420.002424.003380082102200
2017-03-312444.002465.002417.002417.0065400159661400
2017-03-302460.002472.002438.002440.0055400136005800
2017-03-292457.002458.002424.002457.0085400208643700
2017-03-282459.002462.002443.002458.0069400170450800
2017-03-272406.002447.002396.002433.0082000199371300
2017-03-242420.002437.002410.002419.004080098832100
2017-03-232457.002466.002412.002421.0078000189733300
2017-03-222451.002477.002440.002449.0083100203978200
2017-03-212500.002520.002476.002510.00123500309088100
2017-03-172438.002480.002435.002479.00118400292188400
2017-03-162420.002466.002414.002456.0099100242726300
2017-03-152483.002490.002427.002428.00137700336768400
2017-03-142415.002515.002404.002497.00258000640410900
2017-03-132405.002431.002391.002397.0061700148610900
2017-03-102432.002444.002419.002428.00123800300810100
2017-03-092390.002431.002390.002415.00105000253758000
2017-03-082366.002411.002365.002391.00186000444477200
2017-03-072345.002359.002342.002349.0050200117934800
2017-03-062354.002371.002330.002345.0093800220411200
2017-03-032379.002382.002348.002355.0055200130288000
2017-03-022405.002413.002350.002374.00112800267762000
2017-03-012377.002385.002353.002374.00109700260365900
2017-02-282404.002417.002378.002380.0095100228154600
2017-02-272409.002435.002375.002389.00155300372176800
2017-02-242365.002421.002357.002407.00113900272786500
2017-02-232340.002404.002326.002396.00142900339505500
2017-02-222350.002381.002341.002353.00153500362150100
2017-02-212400.002401.002341.002366.00242200572904500
2017-02-202284.002439.002284.002429.004602001096581700
2017-02-172279.002337.002253.002283.006066001384642800
2017-02-162179.002205.002178.002196.00124100272190200
2017-02-152202.002215.002150.002190.00184200401547500
2017-02-142260.002269.002214.002216.00261000585157800
2017-02-132215.002267.002169.002250.006861001526818000
2017-02-102097.002105.002059.002065.0092200191048500
2017-02-092069.002087.002056.002065.0067100139081300
2017-02-082074.002074.002045.002064.004700096718900
2017-02-072069.002073.002056.002059.004520093288200
2017-02-062092.002092.002071.002078.0050100104161500
2017-02-032103.002108.002075.002085.0075200157179900
2017-02-022140.002146.002104.002114.0089200189227100
2017-02-012089.002152.002086.002144.00114600243955200
2017-01-312095.002100.002079.002082.0053600111846400
2017-01-302134.002139.002103.002107.0058300123204300
2017-01-272130.002159.002112.002139.0078600168261300
2017-01-262108.002128.002097.002120.0069800147600600
2017-01-252117.002125.002091.002098.0061700129832800
2017-01-242076.002125.002072.002091.00100000210199200
2017-01-232089.002111.002078.002078.0077200161606900
2017-01-202061.002122.002058.002101.00150800315705700
2017-01-192054.002088.002039.002063.0083400172562900
2017-01-182017.002039.002010.002031.0078200158374100
2017-01-172032.002058.002011.002015.0079100160074200
2017-01-162060.002061.002036.002052.0063700130645500
2017-01-132073.002095.002072.002081.0079900166556200
2017-01-122076.002096.002059.002075.0099800207297500
2017-01-112060.002091.002054.002071.00117400243729200
2017-01-102043.002056.002025.002039.00107400219060600
2017-01-062046.002074.002033.002050.00135000276809200
2017-01-052021.002093.002021.002072.00239100494480700
2017-01-042000.002019.001970.002017.00176100352776800
2016-12-302000.002012.001990.002000.0064700129600900
2016-12-292013.002018.001993.002006.0081800164028300
2016-12-282023.002030.002005.002025.00105300212965700
2016-12-272033.002042.002016.002028.00124700253391500
2016-12-262027.002048.002026.002034.0077800158256600
2016-12-222061.002065.002015.002052.00120800247388700
2016-12-212078.002097.002075.002086.0072100150335000
2016-12-202107.002110.002079.002092.0083700174938500
2016-12-192111.002115.002081.002096.00103100216035400
2016-12-162145.002149.002109.002121.0089700190853100
2016-12-152132.002160.002129.002139.0061400131559900
2016-12-142139.002158.002119.002130.00100700214589200
2016-12-132144.002144.002027.002135.00131200278248100
2016-12-122188.002200.002165.002171.00175400382539800
2016-12-092143.002176.002140.002161.00200900434126700
2016-12-082187.002195.002091.002137.00242300516428900
2016-12-072199.002209.002174.002182.0061400134259600
2016-12-062200.002229.002175.002179.00132700291301100
2016-12-052193.002193.002146.002161.00154000334333200
2016-12-022148.002197.002139.002193.00242200527932700
2016-12-012135.002180.002135.002149.00196700423612100
2016-11-302105.002115.002083.002107.0070200147837400
2016-11-292133.002133.002100.002112.0064700137224400
2016-11-282120.002149.002105.002139.0084900181455900
2016-11-252085.002133.002085.002123.00129200273196700
2016-11-242048.002095.002044.002085.00123100255746600
2016-11-222058.002059.002034.002039.0082800169121900
2016-11-212043.002079.002043.002060.0093800193372000
2016-11-182045.002045.002013.002040.0067800137909500
2016-11-172002.002045.001994.002037.00101800206280800
2016-11-162008.002011.001981.002002.0060000119713900
2016-11-151960.001988.001960.001982.0051600101939900
2016-11-141970.002000.001966.001987.0050700100787200
2016-11-112003.002007.001952.001956.0063600125238800
2016-11-101977.002004.001950.001994.0069300137870900
2016-11-092010.002027.001920.001937.00215500422448900
2016-11-082050.002050.002004.002008.00121900246268000
2016-11-071980.002060.001978.002048.00326000664492600
2016-11-041931.001955.001920.001947.0071100138437900
2016-11-021968.001976.001950.001962.00120900237376400
2016-11-011938.001970.001937.001965.00136100267135200
2016-10-311930.001958.001930.001938.0084900165087000
2016-10-281934.001945.001919.001937.0076600148138700
2016-10-271904.001925.001904.001920.004980095453100
2016-10-261870.001912.001864.001912.00103500195723600
2016-10-251861.001877.001861.001874.0089100166659900
2016-10-241866.001869.001854.001863.004980092691000
2016-10-211870.001877.001859.001862.00189900355070300
2016-10-201867.001889.001863.001879.00103700194202100
2016-10-191884.001884.001865.001871.0077600145248700
2016-10-181865.001881.001856.001869.0094800176966000
2016-10-171882.001890.001860.001872.0074400139137700
2016-10-141878.001899.001864.001882.004170078494400
2016-10-131875.001906.001875.001884.004830091264700
2016-10-121890.001897.001865.001872.0053500100567300
2016-10-111916.001929.001902.001908.005090097389000
2016-10-071914.001916.001904.001916.004720090150900
2016-10-061909.001918.001896.001913.0092700176952900
2016-10-051900.001917.001900.001909.004210080293800
2016-10-041877.001892.001872.001890.0078600147828000
2016-10-031890.001898.001861.001877.0055200103783600
2016-09-301908.001917.001876.001880.004670088135100
2016-09-291898.001950.001891.001929.00125800241183500
2016-09-281879.001886.001858.001870.003130058540100
2016-09-271830.001877.001811.001877.0074700138571600
2016-09-261881.001882.001835.001839.0063200116891600
2016-09-231864.001885.001857.001879.0085900160809100
2016-09-211864.001867.001849.001862.0099500184863900
2016-09-201832.001875.001832.001866.005330099179700
2016-09-161861.001868.001847.001861.004550084464800
2016-09-151869.001869.001827.001852.0083800154756600
2016-09-141856.001877.001846.001869.005240097654800
2016-09-131888.001891.001843.001856.00113300210524500
2016-09-121897.001905.001875.001884.004250080196800
2016-09-091945.001959.001907.001926.004990096332600
2016-09-081917.001954.001917.001953.0083400162100600
2016-09-071899.001922.001863.001917.0079600151040700
2016-09-061900.001913.001896.001907.004300081941900
2016-09-051908.001936.001891.001903.005210099158700
2016-09-021929.001929.001903.001907.004660089076300
2016-09-011949.001949.001903.001929.0070400135093800
2016-08-311939.001950.001918.001943.00105400203498700
2016-08-301946.001952.001934.001943.003340064827100
2016-08-291964.001966.001938.001956.004330084449100
2016-08-261955.001962.001938.001940.002620051030800
2016-08-251931.001965.001931.001962.004820094130400
2016-08-241945.001966.001928.001946.0072300140437800
2016-08-231925.001965.001918.001960.00106500207728100
2016-08-221857.001911.001857.001911.0065100123162700
2016-08-191875.001877.001832.001852.00124800231105200
2016-08-181900.001901.001872.001875.0068700129262500
2016-08-171900.001916.001883.001907.0070900134888500
2016-08-161940.001940.001900.001900.0064400123181800
2016-08-151938.001966.001922.001927.003970077184800
2016-08-121955.001955.001922.001942.004350084458600
2016-08-101956.001961.001908.001924.00102100196007700
2016-08-091928.001960.001924.001950.0067500131410900
2016-08-081974.001974.001896.001920.00159100308277500
2016-08-051918.001954.001914.001924.00125400242030700
2016-08-041920.001934.001877.001902.00205000389295300
2016-08-031953.001963.001925.001934.00142800276861400
2016-08-021984.001995.001965.001975.0056200111110900
2016-08-012044.002044.001987.001999.0075100150335900
2016-07-292052.002069.002020.002044.0083800171362600
2016-07-282062.002073.002022.002046.00410400840421400
2016-07-272055.002082.002043.002053.0077800160170800
2016-07-262060.002061.002022.002047.0090000183961800
2016-07-252083.002098.002031.002038.0058100119221100
2016-07-222042.002099.002042.002080.0068000141285800
2016-07-212118.002119.002035.002067.00121300250701600
2016-07-202073.002116.002041.002116.00146000303820600
2016-07-192068.002084.002034.002077.0096400199268700
2016-07-152030.002065.002025.002044.00136500278273300
2016-07-141992.002046.001992.002027.00120700244833900
2016-07-132050.002084.001967.001976.00229300460887400
2016-07-122006.002042.002000.002001.00144300292264000
2016-07-111969.002012.001969.001990.0071800143652700
2016-07-081956.002012.001940.001949.00177500348700200
2016-07-071945.001951.001914.001929.0087700169451500
2016-07-061967.001967.001909.001935.0083000160106100
2016-07-051973.001975.001945.001973.0072700142817100
2016-07-041935.001969.001915.001963.00100800197232800
2016-07-011923.001962.001919.001943.0085400166104100
2016-06-301968.001968.001920.001923.0093800181757400
2016-06-291946.001962.001901.001947.00135900264380200
2016-06-281900.001920.001873.001906.00181700345393000
2016-06-271904.001986.001904.001953.00174400341129700
2016-06-242011.002013.001870.001879.00102800196858400
2016-06-231960.002016.001954.001993.00115000229361900
2016-06-221958.002002.001944.001956.0094000185583700
2016-06-211957.001997.001956.001985.00146100289431400
2016-06-201911.002005.001911.001996.00170400337272500
2016-06-171900.001910.001891.001910.0085200162034300
2016-06-161959.001959.001860.001871.00132800252243000
2016-06-151898.001944.001892.001919.0092500177903400
2016-06-141882.001908.001870.001898.0087500165684300
2016-06-131960.001966.001904.001905.0075100144922200
2016-06-101951.001980.001924.001974.00100100194995400
2016-06-091959.001969.001946.001961.003390066325400
2016-06-081968.001968.001941.001960.0055000107458800
2016-06-071966.001976.001941.001954.0054500106395100
2016-06-061941.001963.001937.001963.0087300170054300
2016-06-031965.002005.001965.001983.002970058748900
2016-06-022000.002009.001977.001982.004710093738300
2016-06-012031.002046.002006.002015.0070300142358100
2016-05-311996.002060.001996.002060.00200300405793000
2016-05-301967.001989.001958.001983.0075300148563000
2016-05-271989.001991.001961.001963.004440087516600
2016-05-262013.002030.001971.001972.0070400140095700
2016-05-252028.002039.002001.002006.0070700142136600
2016-05-242038.002045.002022.002028.0069700141675500
2016-05-232047.002054.002030.002039.0070700144435800
2016-05-202082.002092.002069.002080.0098600205401100
2016-05-192085.002091.002071.002084.0091000189496700
2016-05-182099.002099.002045.002077.00224000463278500

   ※ 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