[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 
2017-06-23590.00594.00581.00583.0016100094572000
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
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

   ※ 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