[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 
2017-02-212400.002401.002341.002366.00242200572904500
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
2016-05-172049.002096.002005.002086.00235500486870700
2016-05-161982.002077.001959.002056.00427900873871500
2016-05-131917.001920.001871.001896.00125400237540700
2016-05-121913.001917.001890.001914.0078500149561500
2016-05-111941.001950.001915.001928.0053200102754500
2016-05-101903.001934.001896.001934.0078600150933800
2016-05-091923.001933.001890.001909.00120900230514000
2016-05-061938.001966.001926.001944.00124900242838300
2016-05-021953.001964.001914.001931.00107400208058100
2016-04-282020.002024.001963.001985.0084200168054200
2016-04-272050.002050.001974.001984.00116100232268200
2016-04-262010.002031.001985.001999.0096900193806500
2016-04-252058.002062.002010.002012.0077200156372200
2016-04-222063.002070.002026.002051.00104400213247600
2016-04-212070.002073.002037.002067.00237000488537800
2016-04-202081.002088.002045.002058.00124300256219200
2016-04-192066.002078.002036.002052.0065500134537000
2016-04-181981.002057.001978.002044.00180700365652200
2016-04-152022.002129.002016.002047.00373200772849400
2016-04-142045.002045.002011.002030.00126400255832300
2016-04-131996.002043.001979.002023.00395300794725700
2016-04-121958.001997.001953.001988.00293000580482300
2016-04-111879.001929.001848.001918.00137300260843200
2016-04-081834.001886.001829.001876.0068100126709900
2016-04-071856.001881.001835.001870.0076700142686200
2016-04-061816.001856.001816.001832.0061000111821600
2016-04-051876.001882.001828.001840.00154300285621100
2016-04-041890.001918.001875.001883.0066100125020000
2016-04-011960.001966.001888.001890.00109800210811600
2016-03-311971.001987.001954.001954.0086200169747700
2016-03-301990.001990.001968.001971.00136300269641000
2016-03-291969.001990.001962.001990.0096000189920200
2016-03-281987.001988.001942.001970.0091400179023000
2016-03-251966.001990.001947.001961.0065300128120400
2016-03-241933.001994.001920.001971.00340500673214100
2016-03-231946.001953.001931.001942.00104300202355000
2016-03-221938.001968.001927.001950.00114800223700200
2016-03-181911.001940.001896.001936.00131100252355800
2016-03-171925.001961.001884.001891.00126600242245600
2016-03-161930.001943.001904.001910.0078700151009600
2016-03-151922.001962.001916.001945.00170100330382200
2016-03-141960.001971.001925.001935.00112500219343900
2016-03-111922.001971.001919.001953.00176000343611100
2016-03-101966.001970.001934.001951.0089600175284100
2016-03-091909.001969.001897.001966.00174100338704500
2016-03-081924.001940.001900.001920.00122700235871000
2016-03-071967.001970.001924.001931.0060100117009900
2016-03-041921.001975.001911.001967.00187500367335800
2016-03-031939.001939.001898.001932.00147100282217600
2016-03-021950.001965.001914.001929.00231500447585500
2016-03-011874.001948.001844.001940.00328000632291500
2016-02-291884.001900.001841.001863.00113600212319700
2016-02-261870.001909.001840.001844.00166000310773300
2016-02-251846.001874.001833.001859.00111600207004800
2016-02-241794.001850.001776.001834.00267300482765600
2016-02-231811.001839.001792.001807.00157600285314800
2016-02-221809.001843.001809.001820.00125400228872900
2016-02-191813.001838.001811.001827.0094500172478800
2016-02-181865.001874.001844.001847.00178500331402700
2016-02-171877.001899.001828.001852.00199700372347300
2016-02-161790.001866.001789.001824.00194800356775600

   ※ 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