[6974 東証2部] 日本インター 日足 時系列データ

[6974 東証2部] 日本インター (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-07-26160.00160.00157.00158.0012430019768200
2016-07-25165.00167.00164.00164.0014900024589000
2016-07-22160.00164.00160.00163.008960014593500
2016-07-21165.00167.00163.00165.0015830026177200
2016-07-20165.00168.00164.00165.007840012974100
2016-07-19161.00166.00161.00166.0020320033459800
2016-07-15166.00167.00163.00164.0013580022383900
2016-07-14167.00168.00165.00166.0029670049382900
2016-07-13165.00168.00164.00164.0013580022555700
2016-07-12155.00162.00155.00160.0014170022591100
2016-07-11149.00155.00149.00153.0020960031966600
2016-07-08149.00151.00145.00147.00399005892000
2016-07-07150.00151.00149.00149.00438006591700
2016-07-06152.00152.00148.00150.0011390017054200
2016-07-05153.00155.00152.00153.00421006435800
2016-07-04152.00154.00151.00154.00310004731300
2016-07-01155.00156.00151.00154.0011870018305000
2016-06-30155.00157.00153.00154.00528008212000
2016-06-29154.00156.00152.00154.00250003851000
2016-06-28150.00154.00149.00153.00625009431600
2016-06-27153.00153.00151.00151.008660013197000
2016-06-24160.00167.00148.00152.0014430022610400
2016-06-23163.00165.00162.00165.007200011809300
2016-06-22163.00165.00162.00162.00372006063500
2016-06-21162.00165.00161.00165.007440012176600
2016-06-20164.00164.00162.00163.007650012428600
2016-06-17158.00163.00158.00162.00383006170900
2016-06-16163.00164.00157.00158.00388006209200
2016-06-15160.00165.00160.00164.0019260031072500
2016-06-14160.00162.00159.00160.008020012888500
2016-06-13169.00169.00162.00162.00506008318500
2016-06-10170.00170.00167.00170.00399006745300
2016-06-09166.00171.00166.00170.006360010749700
2016-06-08168.00169.00166.00169.00430007177500
2016-06-07168.00168.00165.00168.00311005168800
2016-06-06163.00167.00163.00167.0016470027194200
2016-06-03169.00169.00166.00168.00448007548800
2016-06-02175.00175.00167.00169.0010850018338500
2016-06-01174.00175.00172.00172.006550011403300
2016-05-31173.00178.00173.00178.0016340028699400
2016-05-30174.00176.00173.00174.00573009975100
2016-05-27177.00178.00174.00174.0013390023624900
2016-05-26177.00178.00175.00175.0014770026128600
2016-05-25174.00176.00174.00176.0032970057652000
2016-05-24171.00174.00171.00171.00546009390500
2016-05-23172.00175.00171.00173.0013550023438900
2016-05-20173.00176.00172.00174.0038260066837100
2016-05-19175.00175.00172.00173.0027050046946400
2016-05-18170.00176.00170.00174.00928600160116900
2016-05-17169.00173.00168.00170.001932400328340900
2016-05-16153.00155.00150.00152.00230003511600
2016-05-13155.00155.00151.00155.0094001444200
2016-05-12153.00154.00152.00154.0086001315000
2016-05-11153.00156.00153.00153.00119001829100
2016-05-10158.00158.00150.00153.00220003389400
2016-05-09150.00154.00148.00153.0085001286400
2016-05-06152.00152.00148.00151.00157002344900
2016-05-02153.00157.00151.00152.00538008248300
2016-04-28161.00163.00158.00161.00304004878600
2016-04-27164.00165.00160.00162.00118001908900
2016-04-26166.00166.00159.00163.00274004444400
2016-04-25167.00167.00163.00164.00265004379500
2016-04-22161.00166.00160.00165.00472007667600
2016-04-21167.00167.00162.00162.006220010194000
2016-04-20158.00170.00157.00167.0015280025100300
2016-04-19157.00158.00154.00157.00148002299700
2016-04-18158.00158.00153.00156.00152002365000
2016-04-15154.00158.00154.00156.00209003243800
2016-04-14158.00158.00156.00157.00314004919100
2016-04-13153.00157.00152.00154.00412006379400
2016-04-12147.00152.00147.00151.00237003540400
2016-04-11144.00146.00141.00145.00123001776500
2016-04-08138.00142.00135.00140.00205002830800
2016-04-07142.00144.00139.00139.00308004340100
2016-04-06140.00147.00140.00142.00218003092300
2016-04-05154.00154.00144.00145.007610011256900
2016-04-04155.00160.00153.00153.00578008962000
2016-04-01157.00158.00153.00158.0013620021181100
2016-03-31155.00156.00154.00155.00190002950100
2016-03-30155.00157.00152.00153.00298004602500
2016-03-29154.00157.00152.00155.00163002525300
2016-03-28159.00160.00154.00154.00430006725200
2016-03-25162.00163.00157.00159.00480007614600
2016-03-24161.00162.00157.00158.007300011600500
2016-03-23166.00166.00160.00163.0010040016313900
2016-03-22171.00173.00166.00166.0014020023798500
2016-03-18169.00171.00163.00170.0019200032220400
2016-03-17163.00183.00163.00164.001025700176258500
2016-03-16156.00167.00156.00159.0038310061113800
2016-03-15153.00193.00153.00161.004980000888831600
2016-03-14144.00153.00141.00148.0020290030000400
2016-03-11139.00142.00139.00141.00314004414700
2016-03-10136.00146.00136.00142.0012350017459200
2016-03-09140.00140.00135.00137.00126001717600
2016-03-08138.00140.00135.00139.00433005929800
2016-03-07140.00142.00137.00139.00442006136600
2016-03-04138.00140.00135.00138.00524007162000
2016-03-03139.00140.00137.00140.00296004090200
2016-03-02144.00145.00136.00137.0022390031597800
2016-03-01128.00147.00127.00139.00758300104710300
2016-02-29126.00128.00125.00126.00357004504400
2016-02-26125.00127.00125.00125.00469005872100
2016-02-25128.00129.00126.00128.00232002967200
2016-02-24128.00129.00125.00128.00113001429500
2016-02-23132.00133.00127.00127.00188002450400
2016-02-22124.00132.00124.00132.00598007634100
2016-02-19128.00131.00124.00129.0010620013560600
2016-02-18118.00143.00117.00135.0047230062559300
2016-02-17112.00116.00112.00113.00499005618000
2016-02-16115.00117.00114.00116.00420004840000
2016-02-15108.00116.00107.00115.0011010012250400
2016-02-12104.00113.00103.00103.0016550017418000
2016-02-10122.00123.00113.00113.009060010651700
2016-02-09125.00127.00118.00123.00710008583900
2016-02-08131.00134.00127.00129.00346004450100
2016-02-05137.00137.00127.00131.0015660020933800
2016-02-04138.00145.00137.00140.0022700031656900
2016-02-03126.00173.00125.00142.001597200246572800
2016-02-02133.00136.00131.00131.00643008555300
2016-02-01124.00136.00123.00130.0016920022072100
2016-01-29120.00123.00118.00121.0023450028132300
2016-01-28119.00123.00118.00120.00585006984800
2016-01-27121.00123.00121.00121.00112001365500
2016-01-26123.00123.00118.00120.00469005631900
2016-01-25122.00123.00121.00122.00640007808700
2016-01-22121.00123.00116.00120.0014590017486500
2016-01-21128.00130.00118.00120.0017810021709700
2016-01-20136.00136.00124.00130.0011680014962400
2016-01-19132.00134.00129.00132.00491006452700
2016-01-18137.00137.00128.00128.0010520013856300
2016-01-15143.00147.00138.00138.00315004482300
2016-01-14147.00148.00140.00141.00310004426500
2016-01-13147.00147.00142.00146.00354005133200
2016-01-12145.00147.00142.00146.00338004880000
2016-01-08146.00148.00145.00146.00598008761700
2016-01-07155.00155.00149.00151.00187002847500
2016-01-06155.00155.00152.00155.00126001936700
2016-01-05152.00155.00151.00155.00198003050800
2016-01-04152.00154.00149.00149.00246003711400
2015-12-30154.00156.00151.00152.00443006833800
2015-12-29150.00155.00149.00154.00217003316400
2015-12-28146.00153.00145.00148.007100010467400
2015-12-25138.00144.00138.00143.0016300022768000
2015-12-24148.00148.00140.00140.0019480027971400
2015-12-22150.00154.00147.00149.0016840025241100
2015-12-21154.00155.00150.00153.0031970048663500
2015-12-18157.00157.00155.00156.0016710026084400
2015-12-17161.00162.00154.00155.0017120026854600
2015-12-16163.00163.00157.00159.0027300043605600
2015-12-15167.00168.00163.00167.0021140035058100
2015-12-14168.00168.00164.00168.00410006849500
2015-12-11172.00172.00168.00169.00456007733500
2015-12-10171.00172.00169.00172.00521008888300
2015-12-09175.00175.00172.00173.006700011654100
2015-12-08177.00177.00175.00175.0012270021676700
2015-12-07177.00178.00176.00177.006670011832200
2015-12-04177.00179.00175.00177.00461008131600
2015-12-03178.00179.00177.00178.00457008133700
2015-12-02179.00180.00177.00179.0010920019486700
2015-12-01181.00182.00178.00179.006070010936000
2015-11-30183.00183.00181.00182.00226004114900
2015-11-27183.00184.00181.00183.005610010254000
2015-11-26185.00188.00183.00185.005940010993900
2015-11-25186.00187.00183.00185.009230017099500
2015-11-24189.00190.00186.00188.009050016997200
2015-11-20188.00189.00188.00189.00217004083800
2015-11-19189.00190.00188.00189.00384007245100
2015-11-18190.00190.00189.00189.00108002047500
2015-11-17188.00190.00187.00190.00139002619300
2015-11-16188.00189.00187.00188.0094001763600
2015-11-13191.00191.00187.00188.00250004718000
2015-11-12187.00191.00187.00191.0010050018872200
2015-11-11192.00192.00190.00192.0080001525200
2015-11-10189.00193.00189.00192.00391007434700
2015-11-09191.00191.00182.00189.0010070018956500
2015-11-06195.00196.00194.00196.00331006459000
2015-11-05194.00196.00193.00195.00171003322800
2015-11-04196.00196.00193.00194.00148002868000
2015-11-02193.00195.00193.00194.00268005191600
2015-10-30194.00197.00194.00195.00239004657500
2015-10-29195.00197.00194.00194.00254004960500
2015-10-28197.00198.00195.00195.00427008369800
2015-10-27197.00199.00195.00198.00488009613400
2015-10-26194.00197.00192.00197.009580018624600
2015-10-23191.00191.00190.00191.00294005595700
2015-10-22191.00192.00190.00191.00242004610000
2015-10-21190.00192.00190.00191.00322006134800
2015-10-20192.00192.00190.00191.00282005383500
2015-10-19194.00194.00191.00191.00176003386700
2015-10-16192.00194.00192.00193.00117002254000
2015-10-15193.00194.00192.00192.00298005759000
2015-10-14195.00195.00191.00192.00268005161000
2015-10-13195.00195.00193.00195.00140002719800
2015-10-09194.00197.00192.00195.00300005838800
2015-10-08194.00195.00193.00193.00351006807100
2015-10-07195.00195.00191.00193.0015990030802500
2015-10-06198.00199.00196.00198.00305006039800
2015-10-05197.00198.00195.00198.00203003995100
2015-10-02195.00197.00193.00196.00431008414600
2015-10-01193.00195.00193.00195.00368007152200
2015-09-30191.00195.00191.00193.00299005745600
2015-09-29195.00196.00191.00193.005710011036300
2015-09-28198.00199.00195.00196.00429008430200
2015-09-25198.00198.00196.00198.00428008429400
2015-09-24199.00199.00197.00199.005800011478700
2015-09-18197.00200.00196.00200.008080016004800
2015-09-17195.00197.00195.00197.00358006997700
2015-09-16198.00198.00195.00196.00448008812200
2015-09-15199.00199.00196.00196.00302005956600
2015-09-14200.00200.00196.00197.005300010499600
2015-09-11194.00200.00194.00200.0011390022227300
2015-09-10193.00195.00192.00193.007200013871400
2015-09-09194.00196.00193.00196.006860013335000
2015-09-08195.00196.00191.00192.005670010970400
2015-09-07192.00197.00188.00191.005310010148100
2015-09-04198.00198.00194.00194.00461009011200
2015-09-03199.00200.00197.00197.00359007108600
2015-09-02195.00201.00194.00198.008370016429700
2015-09-01200.00202.00195.00198.008800017494100
2015-08-31197.00207.00195.00203.0020780041858900
2015-08-28195.00196.00192.00194.006520012656400
2015-08-27193.00195.00189.00192.005300010173400
2015-08-26185.00193.00173.00188.0018850035384200
2015-08-25195.00196.00195.00195.001062800207411200
2015-08-24196.00197.00196.00196.001188800233103400
2015-08-21196.00197.00196.00196.0032970064634500
2015-08-20196.00197.00196.00196.0016890033112600
2015-08-19197.00197.00196.00196.009250018153800
2015-08-18196.00197.00196.00197.0021700042566600
2015-08-17197.00197.00196.00196.0011540022653400
2015-08-14196.00197.00196.00196.0012080023693800
2015-08-13197.00197.00196.00196.009400018451800
2015-08-12196.00197.00196.00196.0024430047903700
2015-08-11197.00197.00196.00196.009250018179200
2015-08-10197.00198.00196.00196.0031700062358700
2015-08-07197.00199.00197.00198.0020280040057600
2015-08-06197.00198.00196.00196.0020890041143700
2015-08-05197.00198.00196.00196.0032080063174000
2015-08-04199.00200.00197.00197.0035050069438500
2015-08-03207.00207.00198.00199.00972400195589200
2015-07-31213.00226.00202.00203.0076190001620276700
2015-07-30181.00183.00178.00180.00365006569600
2015-07-29180.00182.00180.00182.00257004633800
2015-07-28185.00185.00178.00181.00454008232100
2015-07-27186.00187.00179.00180.007900014304900
2015-07-24186.00186.00183.00185.00220004072400
2015-07-23187.00187.00182.00186.00492009058600
2015-07-22186.00187.00186.00186.00174003242100
2015-07-21186.00188.00185.00186.007490013991200
2015-07-17187.00189.00187.00188.00258004858100

   ※ 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