[6951 東証1部] 日本電子 日足 時系列データ

[6951 東証1部] 日本電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17631.00638.00620.00624.00669000420834000
2017-11-16590.00636.00590.00627.00680000423528000
2017-11-15606.00612.00590.00592.00418000249891000
2017-11-14617.00628.00608.00609.00499000306746000
2017-11-13628.00662.00607.00614.001306000823723000
2017-11-10614.00626.00605.00619.00585000361369000
2017-11-09614.00627.00607.00616.00389000240975000
2017-11-08605.00622.00596.00621.00379000233037000
2017-11-07594.00610.00591.00607.00559000337555000
2017-11-06589.00597.00587.00594.00323000191625000
2017-11-02583.00589.00572.00588.00332000192617000
2017-11-01598.00600.00577.00581.00519000302844000
2017-10-31583.00602.00583.00598.00597000355474000
2017-10-30580.00583.00574.00583.00400000231916000
2017-10-27575.00578.00573.00578.00295000169878000
2017-10-26575.00583.00568.00575.00356000204602000
2017-10-25565.00583.00565.00572.00547000314193000
2017-10-24561.00567.00557.00563.00404000226975000
2017-10-23559.00570.00559.00569.00260000147137000
2017-10-20556.00557.00552.00555.0011500063757000
2017-10-19562.00563.00554.00556.0012500069574000
2017-10-18561.00561.00553.00556.00183000101910000
2017-10-17569.00569.00558.00559.0012300068991000
2017-10-16566.00568.00564.00566.00183000103596000
2017-10-13566.00567.00560.00563.0014700082855000
2017-10-12561.00568.00561.00566.00259000146311000
2017-10-11557.00560.00554.00556.00198000110318000
2017-10-10560.00561.00554.00556.00255000141982000
2017-10-06568.00569.00555.00559.00280000156989000
2017-10-05577.00599.00562.00566.001077000623098000
2017-10-04566.00566.00554.00560.00317000177483000
2017-10-03571.00575.00559.00566.00323000182314000
2017-10-02569.00578.00560.00571.00518000295244000
2017-09-29576.00586.00565.00572.00433000249263000
2017-09-28553.00572.00553.00566.00398000224551000
2017-09-27546.00556.00545.00550.00383000211271000
2017-09-26544.00546.00537.00545.00208000112863000
2017-09-25537.00549.00536.00544.0013700074572000
2017-09-22543.00546.00539.00540.0013000070383000
2017-09-21547.00552.00542.00548.00278000152550000
2017-09-20547.00548.00539.00544.00286000155059000
2017-09-19539.00546.00535.00544.00268000144867000
2017-09-15515.00532.00515.00532.00269000141478000
2017-09-14528.00529.00518.00522.0015500080959000
2017-09-13530.00532.00522.00526.0014300075244000
2017-09-12515.00531.00515.00530.00474000249879000
2017-09-11502.00518.00502.00515.00302000154823000
2017-09-08507.00512.00504.00506.00249000126292000
2017-09-07503.00510.00501.00503.00240000121028000
2017-09-06491.00501.00488.00500.00268000132809000
2017-09-05510.00512.00497.00501.00263000132002000
2017-09-04513.00517.00504.00506.00306000155534000
2017-09-01524.00524.00516.00520.00252000130998000
2017-08-31518.00522.00516.00519.00197000102259000
2017-08-30520.00528.00513.00514.00577000299135000
2017-08-29507.00519.00504.00516.00336000171719000
2017-08-28519.00520.00514.00517.0016800086818000
2017-08-25515.00523.00513.00519.0016800087098000
2017-08-24527.00527.00516.00517.00223000116045000
2017-08-23533.00533.00520.00521.00287000150540000
2017-08-22521.00524.00517.00523.00272000141586000
2017-08-21523.00523.00517.00517.00229000118935000
2017-08-18530.00530.00517.00517.00437000227955000
2017-08-17529.00532.00525.00529.00265000140220000
2017-08-16527.00530.00521.00523.00424000222365000
2017-08-15543.00544.00526.00528.00977000520462000
2017-08-14565.00566.00538.00549.00913000501523000
2017-08-10595.00603.00585.00601.00445000264495000
2017-08-09613.00613.00590.00590.00413000245602000
2017-08-08610.00623.00609.00613.00271000166780000
2017-08-07600.00608.00596.00602.0012600075805000
2017-08-04600.00600.00595.00597.009600057395000
2017-08-03607.00607.00594.00598.00183000109396000
2017-08-02600.00609.00596.00607.0012300074170000
2017-08-01603.00603.00590.00593.00186000110841000
2017-07-31606.00607.00601.00602.00182000109850000
2017-07-28612.00614.00604.00606.00196000119062000
2017-07-27622.00622.00613.00615.00164000101009000
2017-07-26622.00629.00615.00621.00219000136387000
2017-07-25616.00620.00611.00619.0015300094446000
2017-07-24614.00618.00607.00616.00232000142233000
2017-07-21630.00632.00617.00622.00275000171111000
2017-07-20637.00642.00628.00632.00229000145571000
2017-07-19632.00632.00623.00629.00234000146857000
2017-07-18642.00642.00629.00636.00158000100268000
2017-07-14632.00648.00632.00637.00258000165173000
2017-07-13636.00636.00624.00632.00205000129054000
2017-07-12620.00648.00619.00639.00566000361819000
2017-07-11600.00622.00597.00622.00455000279640000
2017-07-10592.00598.00589.00596.00201000119397000
2017-07-07586.00590.00583.00585.00203000118900000
2017-07-06596.00598.00588.00593.00231000137362000
2017-07-05584.00589.00581.00587.0017000099459000
2017-07-04598.00599.00587.00591.00177000104922000
2017-07-03587.00595.00587.00593.0014000082837000
2017-06-30582.00587.00572.00587.00365000211510000
2017-06-29592.00592.00584.00587.00176000103378000
2017-06-28590.00596.00587.00588.00171000100907000
2017-06-27592.00595.00588.00591.00233000137786000
2017-06-26586.00590.00586.00590.0012800075311000
2017-06-23590.00594.00581.00583.0016100094572000
2017-06-22592.00592.00584.00587.0013800081006000
2017-06-21582.00594.00578.00586.00315000184742000
2017-06-20600.00600.00583.00584.00349000204885000
2017-06-19589.00599.00588.00594.0015200090393000
2017-06-16581.00597.00580.00597.00587000346797000
2017-06-15584.00586.00574.00581.00273000158554000
2017-06-14600.00602.00587.00589.00319000188818000
2017-06-13598.00602.00593.00595.00211000125914000
2017-06-12602.00602.00590.00594.00229000136183000
2017-06-09585.00606.00585.00604.00572000343050000
2017-06-08588.00594.00583.00584.00329000193594000
2017-06-07590.00590.00575.00588.00266000155163000
2017-06-06597.00599.00590.00592.00399000237028000
2017-06-05589.00598.00583.00597.00334000198106000
2017-06-02579.00595.00579.00593.00551000325392000
2017-06-01560.00578.00560.00576.00381000218248000
2017-05-31562.00562.00550.00554.00199000110490000
2017-05-30557.00561.00546.00557.00335000185674000
2017-05-29546.00556.00544.00551.00230000126912000
2017-05-26553.00554.00540.00540.00261000142050000
2017-05-25559.00559.00551.00553.0016900093576000
2017-05-24558.00560.00552.00556.00223000123753000
2017-05-23554.00558.00548.00554.00322000177764000
2017-05-22552.00552.00541.00544.00318000173082000
2017-05-19549.00553.00540.00547.00259000141149000
2017-05-18550.00556.00545.00549.00395000217063000
2017-05-17575.00577.00560.00563.00340000192467000
2017-05-16577.00578.00570.00575.00335000192619000
2017-05-15579.00590.00559.00577.00840000480798000
2017-05-12563.00570.00558.00569.00200000112880000
2017-05-11583.00583.00571.00573.00214000123027000
2017-05-10584.00584.00577.00581.00212000123186000
2017-05-09586.00586.00574.00577.00272000157380000
2017-05-08574.00587.00570.00584.00443000257552000
2017-05-02562.00564.00555.00561.00216000121279000
2017-05-01548.00556.00548.00554.00185000102456000
2017-04-28555.00559.00547.00548.00196000107887000
2017-04-27536.00560.00535.00555.00609000337099000
2017-04-26541.00545.00536.00537.00539000290475000
2017-04-25515.00539.00511.00537.00542000287367000
2017-04-24515.00524.00509.00513.00542000279429000
2017-04-21512.00520.00508.00517.00257000132278000
2017-04-20510.00514.00506.00506.0016800085540000
2017-04-19505.00517.00503.00510.00211000107895000
2017-04-18518.00518.00505.00511.00275000140515000
2017-04-17507.00507.00490.00506.00411000205578000
2017-04-14510.00510.00499.00502.00381000191668000
2017-04-13497.00508.00494.00508.00304000152771000
2017-04-12517.00522.00502.00505.00512000260744000
2017-04-11524.00534.00523.00528.00247000130511000
2017-04-10537.00542.00530.00531.00236000126062000
2017-04-07540.00544.00524.00530.00560000298454000
2017-04-06555.00555.00537.00538.00269000146165000
2017-04-05557.00564.00547.00556.00344000190394000
2017-04-04573.00573.00554.00557.00461000258315000
2017-04-03585.00586.00572.00573.00328000189371000
2017-03-31605.00610.00592.00592.00409000245567000
2017-03-30590.00608.00587.00598.00706000421826000
2017-03-29583.00591.00570.00591.00757000442146000
2017-03-28550.00578.00550.00578.00797000452260000
2017-03-27553.00553.00542.00544.00282000153652000
2017-03-24552.00563.00552.00560.00219000122537000
2017-03-23559.00566.00549.00555.00314000174715000
2017-03-22570.00580.00566.00567.00450000257321000
2017-03-21581.00587.00578.00585.00213000124266000
2017-03-17580.00589.00579.00589.00296000173367000
2017-03-16570.00591.00567.00588.00548000321480000
2017-03-15580.00580.00571.00576.00210000120952000
2017-03-14582.00591.00579.00581.00306000178796000
2017-03-13577.00584.00573.00582.00295000170836000
2017-03-10571.00579.00570.00574.00390000223545000
2017-03-09559.00578.00558.00576.00702000401963000
2017-03-08557.00573.00554.00557.00554000312510000
2017-03-07553.00556.00549.00550.00253000139430000
2017-03-06557.00558.00550.00553.00363000200981000
2017-03-03559.00567.00555.00558.00673000376226000
2017-03-02545.00574.00542.00562.001007000566514000
2017-03-01523.00540.00521.00537.00563000300485000
2017-02-28517.00538.00515.00528.00720000379930000
2017-02-27519.00523.00510.00517.00525000271201000
2017-02-24521.00529.00517.00521.00427000222280000
2017-02-23531.00531.00521.00527.00349000183365000
2017-02-22543.00543.00531.00533.00248000132291000
2017-02-21536.00541.00535.00539.0015200081967000
2017-02-20532.00539.00527.00537.00264000140973000
2017-02-17548.00549.00530.00533.00585000312868000
2017-02-16558.00558.00544.00549.00478000262293000
2017-02-15556.00559.00549.00558.00323000179458000
2017-02-14569.00570.00541.00546.00664000364970000
2017-02-13570.00579.00561.00565.00540000307396000
2017-02-10559.00573.00559.00572.00382000216909000
2017-02-09554.00555.00544.00550.00325000178562000
2017-02-08555.00559.00552.00554.00247000136809000
2017-02-07555.00561.00552.00556.00263000146307000
2017-02-06566.00566.00556.00562.00232000130199000
2017-02-03569.00572.00561.00564.00351000198431000
2017-02-02585.00586.00563.00565.00290000165892000
2017-02-01568.00585.00562.00580.00577000332259000
2017-01-31572.00576.00567.00568.00370000210912000
2017-01-30573.00585.00572.00583.00358000207302000
2017-01-27581.00581.00571.00575.00531000305555000
2017-01-26600.00605.00576.00579.00794000465188000
2017-01-25586.00591.00581.00587.00576000338572000
2017-01-24574.00584.00570.00576.00562000323879000
2017-01-23573.00587.00573.00575.00752000435697000
2017-01-20578.00585.00573.00582.00640000370714000
2017-01-19553.00579.00552.00578.001005000571621000
2017-01-18525.00550.00523.00545.00750000403800000
2017-01-17536.00545.00523.00533.00728000388842000
2017-01-16553.00555.00532.00535.00486000263469000
2017-01-13516.00562.00516.00560.001088000593925000
2017-01-12525.00530.00517.00523.00488000255206000
2017-01-11537.00544.00531.00532.00399000213579000
2017-01-10526.00544.00524.00541.00877000470417000
2017-01-06507.00527.00504.00522.00621000321876000
2017-01-05517.00518.00506.00511.00402000205746000
2017-01-04520.00520.00510.00519.00587000302669000
2016-12-30507.00510.00502.00510.00295000149559000
2016-12-29508.00510.00500.00504.00392000197506000
2016-12-28511.00516.00507.00514.00229000117195000
2016-12-27512.00516.00505.00507.00314000159924000
2016-12-26518.00522.00512.00514.00243000125473000
2016-12-22508.00514.00503.00512.00285000144996000
2016-12-21526.00527.00509.00513.00386000199886000
2016-12-20523.00527.00520.00526.00363000189930000
2016-12-19536.00543.00526.00528.00441000234876000
2016-12-16529.00544.00527.00534.00547000292313000
2016-12-15512.00525.00511.00523.00657000340766000
2016-12-14502.00514.00500.00510.00569000289413000
2016-12-13503.00507.00498.00505.00565000284369000
2016-12-12505.00519.00493.00505.00680000343744000
2016-12-09492.00499.00485.00498.00485000239019000
2016-12-08488.00498.00483.00492.00483000237104000
2016-12-07479.00488.00478.00483.00374000180650000
2016-12-06483.00488.00477.00484.00637000307142000
2016-12-05452.00488.00449.00487.001152000546504000
2016-12-02462.00465.00446.00452.00806000364231000
2016-12-01454.00479.00454.00465.00707000330240000
2016-11-30461.00461.00450.00451.00476000215707000
2016-11-29460.00460.00447.00458.00580000263302000
2016-11-28466.00466.00453.00461.00405000185472000
2016-11-25463.00476.00460.00464.00367000171250000
2016-11-24465.00467.00462.00465.00222000102990000
2016-11-22465.00465.00457.00462.00330000151839000
2016-11-21468.00470.00464.00468.00309000144258000
2016-11-18479.00485.00462.00466.00487000229161000
2016-11-17480.00482.00463.00473.00786000369775000
2016-11-16462.00492.00459.00488.001074000512211000
2016-11-15487.00494.00451.00457.00898000422315000

   ※ 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