[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 
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
2016-11-14450.00485.00448.00475.001280000607445000
2016-11-11445.00450.00425.00427.00593000256720000
2016-11-10428.00446.00425.00441.00506000219746000
2016-11-09440.00443.00400.00406.00772000322522000
2016-11-08448.00448.00432.00434.0020600089930000
2016-11-07452.00452.00437.00443.00471000209309000
2016-11-04423.00429.00413.00420.00401000168590000
2016-11-02445.00450.00424.00427.00509000220459000
2016-11-01434.00455.00434.00454.00625000280498000
2016-10-31444.00448.00435.00439.00460000202372000
2016-10-28438.00453.00434.00447.001116000496657000
2016-10-27425.00436.00419.00431.001067000457042000
2016-10-26410.00411.00402.00404.00301000121921000
2016-10-25412.00416.00407.00410.00259000106502000
2016-10-24407.00414.00405.00410.00248000101495000
2016-10-21412.00414.00408.00408.00290000118930000
2016-10-20406.00413.00403.00412.00329000135028000
2016-10-19401.00408.00399.00407.00381000154255000
2016-10-18399.00403.00395.00401.00290000116004000
2016-10-17396.00402.00392.00399.00278000110458000
2016-10-14391.00396.00388.00395.00364000142920000
2016-10-13404.00404.00390.00392.00371000146592000
2016-10-12400.00403.00398.00400.00288000115324000
2016-10-11406.00410.00401.00403.00375000151902000
2016-10-07407.00409.00404.00406.0017400070699000
2016-10-06410.00416.00408.00408.0020700085074000
2016-10-05410.00413.00404.00409.0022100090374000
2016-10-04410.00428.00406.00410.00713000294762000
2016-10-03409.00412.00400.00403.0022700092266000
2016-09-30415.00415.00402.00406.00332000135405000
2016-09-29417.00434.00415.00423.00436000185643000
2016-09-28409.00415.00403.00413.00385000158255000
2016-09-27390.00414.00387.00413.00593000238763000
2016-09-26387.00397.00380.00394.00422000164883000
2016-09-23398.00398.00384.00385.00480000185688000
2016-09-21380.00399.00377.00398.00350000136239000
2016-09-20389.00391.00380.00381.0024100092606000
2016-09-16385.00396.00385.00394.00270000106046000
2016-09-15387.00389.00380.00385.0024200092976000
2016-09-14375.00389.00373.00388.00312000119506000
2016-09-13385.00386.00377.00378.0026200099464000
2016-09-12387.00388.00379.00387.0024500094195000
2016-09-09388.00389.00384.00389.0020900080863000
2016-09-08381.00389.00380.00388.0023000088666000
2016-09-07380.00380.00376.00379.0025200095365000
2016-09-06382.00385.00378.00383.00296000113202000
2016-09-05395.00397.00384.00384.00302000117712000
2016-09-02386.00392.00381.00391.00368000142381000
2016-09-01385.00393.00383.00385.00447000173478000
2016-08-31370.00381.00368.00380.00513000193012000
2016-08-30367.00371.00364.00367.00289000106081000
2016-08-29375.00375.00366.00370.00365000134890000
2016-08-26369.00369.00361.00363.00410000149128000
2016-08-25365.00371.00364.00368.00301000110653000
2016-08-24366.00374.00362.00363.00280000102857000
2016-08-23370.00372.00364.00367.00371000136290000
2016-08-22370.00380.00368.00372.00467000174502000
2016-08-19357.00370.00356.00365.00621000226575000
2016-08-18375.00378.00360.00361.001326000486583000
2016-08-17371.00392.00370.00390.00441000169996000
2016-08-16386.00386.00375.00378.00583000221392000
2016-08-15405.00407.00385.00387.00725000283460000
2016-08-12412.00430.00411.00428.00394000166982000
2016-08-10411.00414.00409.00413.0014700060530000
2016-08-09418.00418.00409.00412.0010800044553000
2016-08-08414.00421.00412.00416.0017000070710000
2016-08-05403.00408.00401.00406.0019500078831000
2016-08-04385.00408.00380.00405.00366000144786000
2016-08-03397.00401.00379.00382.00370000143481000
2016-08-02407.00412.00401.00404.0017900072577000
2016-08-01412.00412.00403.00407.0014400058720000
2016-07-29410.00419.00398.00413.00317000129601000
2016-07-28411.00417.00405.00416.00286000118113000
2016-07-27397.00413.00397.00411.00269000109752000
2016-07-26416.00416.00396.00397.00291000116890000
2016-07-25409.00421.00409.00416.0017800073870000
2016-07-22409.00416.00405.00407.00282000115344000
2016-07-21412.00425.00411.00419.00367000153914000
2016-07-20402.00410.00402.00409.00351000142449000
2016-07-19396.00405.00395.00404.00262000104864000
2016-07-15389.00402.00389.00397.00321000127320000
2016-07-14389.00393.00385.00390.00697000271008000
2016-07-13401.00410.00391.00394.00538000215471000
2016-07-12384.00397.00381.00395.00581000227744000
2016-07-11361.00378.00357.00374.00539000199591000
2016-07-08363.00366.00350.00352.00474000169046000
2016-07-07360.00368.00355.00361.00573000206965000
2016-07-06380.00382.00358.00362.00736000267674000
2016-07-05397.00404.00383.00388.00371000144208000
2016-07-04403.00403.00393.00400.0024700098432000
2016-07-01398.00406.00393.00402.00367000147137000
2016-06-30408.00413.00386.00391.00647000257687000
2016-06-29388.00397.00381.00395.00523000203408000
2016-06-28384.00389.00366.00382.00737000277701000
2016-06-27400.00400.00384.00394.00542000212833000
2016-06-24442.00443.00381.00390.00776000315871000
2016-06-23427.00435.00420.00435.00513000219327000
2016-06-22460.00460.00425.00427.00731000315945000
2016-06-21458.00466.00446.00462.00307000140410000
2016-06-20451.00461.00442.00456.00397000180702000
2016-06-17449.00457.00432.00435.00651000286293000
2016-06-16492.00492.00445.00447.00488000222417000
2016-06-15475.00494.00475.00486.00312000151026000
2016-06-14491.00494.00481.00483.00255000124033000
2016-06-13516.00516.00497.00498.00275000138562000
2016-06-10528.00528.00520.00522.00235000123535000
2016-06-09524.00532.00518.00523.0013500070694000
2016-06-08533.00536.00528.00534.0014000074424000
2016-06-07520.00532.00520.00530.00193000101819000
2016-06-06535.00535.00517.00524.00276000144772000
2016-06-03538.00548.00537.00540.00196000106161000
2016-06-02556.00560.00542.00544.00293000160315000
2016-06-01546.00572.00546.00562.00340000191144000
2016-05-31552.00558.00547.00554.00344000190039000
2016-05-30549.00559.00549.00555.00195000108078000
2016-05-27552.00552.00545.00548.00233000128039000
2016-05-26550.00564.00542.00548.00563000311837000
2016-05-25531.00548.00531.00544.00398000215931000
2016-05-24532.00532.00526.00528.00280000148262000
2016-05-23515.00533.00514.00532.00428000225362000
2016-05-20509.00530.00509.00515.00402000208159000
2016-05-19500.00521.00490.00514.00845000428772000
2016-05-18449.00496.00449.00486.001440000686321000
2016-05-17447.00458.00447.00457.00846000383233000
2016-05-16453.00461.00444.00447.001454000652861000
2016-05-13533.00540.00502.00503.00736000382486000
2016-05-12513.00544.00512.00533.001578000833563000
2016-05-11471.00478.00467.00470.00351000165524000
2016-05-10458.00471.00455.00471.00494000228902000
2016-05-09462.00468.00455.00457.00241000110931000
2016-05-06469.00469.00456.00461.00226000104061000
2016-05-02486.00486.00461.00465.00376000176174000
2016-04-28508.00522.00493.00496.00289000146272000
2016-04-27505.00510.00503.00505.0019200097112000
2016-04-26520.00520.00501.00505.0017800090510000
2016-04-25521.00523.00514.00520.00193000100057000
2016-04-22521.00522.00507.00518.00237000122030000
2016-04-21519.00521.00515.00521.00201000104323000
2016-04-20517.00518.00506.00510.00234000119918000
2016-04-19502.00509.00499.00509.0017200086911000
2016-04-18500.00500.00484.00486.00286000139939000
2016-04-15514.00521.00508.00510.00343000176626000
2016-04-14509.00518.00509.00513.00452000231488000
2016-04-13491.00497.00483.00495.00528000259361000
2016-04-12472.00486.00466.00485.00261000125207000
2016-04-11478.00480.00458.00471.00336000157426000
2016-04-08465.00488.00461.00480.00398000188499000
2016-04-07474.00486.00471.00471.00415000197489000
2016-04-06473.00478.00466.00473.00282000133270000
2016-04-05510.00510.00479.00481.00483000235608000
2016-04-04521.00522.00506.00510.00395000202198000
2016-04-01564.00565.00519.00523.00492000262924000
2016-03-31568.00583.00568.00570.001053000605048000
2016-03-30544.00565.00540.00559.00714000397858000
2016-03-29536.00544.00531.00537.00251000134583000
2016-03-28547.00547.00525.00537.00298000159921000
2016-03-25520.00540.00519.00537.00311000165415000
2016-03-24537.00543.00518.00525.00457000240605000
2016-03-23546.00554.00538.00540.00391000213495000
2016-03-22529.00545.00526.00538.00490000263121000
2016-03-18513.00525.00512.00517.00670000346754000
2016-03-17516.00523.00506.00509.00323000165385000
2016-03-16521.00524.00512.00516.00356000183869000
2016-03-15527.00534.00521.00523.00269000141909000
2016-03-14524.00530.00519.00527.00376000198004000
2016-03-11517.00527.00510.00519.00467000242048000
2016-03-10513.00527.00511.00525.00473000246574000
2016-03-09507.00518.00502.00506.00581000295673000
2016-03-08528.00531.00501.00507.001147000585715000
2016-03-07544.00544.00525.00531.001454000776228000
2016-03-04550.00577.00550.00574.00356000202749000
2016-03-03540.00554.00539.00550.00440000241092000
2016-03-02530.00545.00526.00540.00365000196201000
2016-03-01531.00531.00508.00516.00452000234338000
2016-02-29508.00546.00506.00540.00757000405310000
2016-02-26517.00517.00494.00495.00653000328744000
2016-02-25508.00519.00507.00511.00502000256824000
2016-02-24520.00520.00498.00501.00548000278558000
2016-02-23532.00535.00511.00513.00432000224093000
2016-02-22523.00533.00515.00524.00420000220565000
2016-02-19545.00545.00524.00526.00453000239578000
2016-02-18552.00563.00542.00543.00329000180829000
2016-02-17548.00559.00534.00548.00398000218053000
2016-02-16511.00550.00511.00537.00538000288996000
2016-02-15517.00532.00510.00511.001019000528173000
2016-02-12577.00577.00523.00537.00622000341444000
2016-02-10608.00615.00587.00597.00385000229785000
2016-02-09622.00625.00595.00597.00381000231861000
2016-02-08629.00648.00618.00642.00211000134356000
2016-02-05640.00647.00631.00638.00225000143628000
2016-02-04661.00661.00641.00645.00275000178650000
2016-02-03683.00690.00661.00666.00236000158733000
2016-02-02701.00726.00696.00699.00244000172858000
2016-02-01676.00719.00676.00716.00384000270642000
2016-01-29653.00678.00647.00676.00372000245665000
2016-01-28641.00667.00633.00662.00562000368763000
2016-01-27691.00692.00638.00642.00918000599049000
2016-01-26676.00692.00669.00686.00290000198634000
2016-01-25684.00689.00673.00675.00238000161737000
2016-01-22651.00681.00631.00677.00572000373638000
2016-01-21671.00681.00641.00641.00389000257067000
2016-01-20678.00692.00669.00671.00542000368588000
2016-01-19658.00675.00658.00672.00303000202373000
2016-01-18650.00664.00648.00658.00249000163274000
2016-01-15674.00684.00659.00664.00508000338952000
2016-01-14689.00689.00660.00669.00293000196036000
2016-01-13690.00712.00690.00703.00345000241903000
2016-01-12715.00715.00683.00686.00472000328270000
2016-01-08717.00736.00704.00715.00487000350397000
2016-01-07746.00764.00730.00732.00556000412592000
2016-01-06792.00792.00739.00745.00454000343443000
2016-01-05771.00790.00762.00783.00399000311988000
2016-01-04780.00788.00764.00767.00204000157452000
2015-12-30793.00799.00787.00790.0010700084693000
2015-12-29783.00793.00777.00792.00186000146800000
2015-12-28779.00784.00769.00777.00138000107110000
2015-12-25795.00795.00773.00779.00282000219685000
2015-12-24805.00809.00776.00780.00331000261472000
2015-12-22785.00804.00780.00790.00468000370176000
2015-12-21785.00793.00764.00773.00383000296616000
2015-12-18794.00800.00777.00785.00487000383744000
2015-12-17774.00798.00774.00795.00377000298375000
2015-12-16757.00771.00756.00766.00183000139778000
2015-12-15773.00773.00753.00755.00333000253169000
2015-12-14762.00780.00758.00778.00258000198825000
2015-12-11764.00781.00764.00775.00280000215783000
2015-12-10785.00789.00770.00775.00310000240443000
2015-12-09785.00800.00783.00798.00307000244262000
2015-12-08791.00796.00781.00785.00298000234756000
2015-12-07815.00815.00796.00797.00235000188364000
2015-12-04819.00826.00794.00800.00575000462945000
2015-12-03833.00836.00829.00834.00201000167482000
2015-12-02830.00836.00822.00833.00517000429390000

   ※ 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