[6997 東証1部] 日本ケミコン 日足 時系列データ

[6997 東証1部] 日本ケミコン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28373.00380.00373.00378.002442000919744000
2017-04-27366.00372.00362.00370.001197000440448000
2017-04-26365.00371.00365.00370.002113000778040000
2017-04-25348.00359.00347.00358.001712000604841000
2017-04-24349.00353.00342.00350.0035420001234345000
2017-04-21329.00339.00325.00336.002362000788183000
2017-04-20328.00331.00320.00321.001570000510133000
2017-04-19322.00327.00320.00323.001517000491943000
2017-04-18324.00331.00322.00325.001921000625198000
2017-04-17318.00321.00311.00316.001349000426225000
2017-04-14315.00327.00314.00320.001743000558925000
2017-04-13304.00321.00303.00320.003051000954038000
2017-04-12332.00334.00314.00317.0037510001205744000
2017-04-11345.00345.00338.00340.001276000434786000
2017-04-10344.00351.00342.00349.001019000353901000
2017-04-07344.00347.00339.00344.002122000729588000
2017-04-06351.00351.00339.00340.001655000567012000
2017-04-05352.00356.00349.00355.002049000723445000
2017-04-04358.00359.00335.00348.0029770001031817000
2017-04-03359.00364.00354.00361.002066000740574000
2017-03-31373.00373.00365.00365.001615000593930000
2017-03-30370.00375.00369.00370.001298000482230000
2017-03-29375.00383.00370.00373.001567000586562000
2017-03-28368.00373.00368.00371.001315000486831000
2017-03-27368.00369.00362.00365.001697000621304000
2017-03-24375.00379.00367.00371.002120000790403000
2017-03-23370.00378.00370.00375.002022000756721000
2017-03-22360.00376.00359.00369.0032890001208458000
2017-03-21382.00394.00380.00384.0036920001430661000
2017-03-17392.00393.00378.00380.0033250001273421000
2017-03-16366.00393.00365.00393.0046890001806835000
2017-03-15369.00370.00366.00369.001281000472006000
2017-03-14366.00372.00363.00372.001438000531144000
2017-03-13373.00376.00362.00363.002646000970081000
2017-03-10364.00369.00363.00369.002655000971526000
2017-03-09355.00360.00351.00359.002031000723466000
2017-03-08354.00354.00348.00353.001701000598489000
2017-03-07354.00356.00351.00353.002026000715871000
2017-03-06358.00360.00354.00355.001211000430681000
2017-03-03357.00358.00353.00358.001411000502425000
2017-03-02363.00365.00355.00357.002652000953348000
2017-03-01344.00356.00343.00356.0041160001444107000
2017-02-28341.00346.00339.00341.002184000749441000
2017-02-27330.00340.00330.00338.002028000679966000
2017-02-24333.00335.00329.00334.001232000409851000
2017-02-23340.00340.00330.00334.002529000845086000
2017-02-22337.00349.00336.00340.0052620001793225000
2017-02-21322.00324.00318.00322.001643000528144000
2017-02-20317.00321.00314.00319.001494000476297000
2017-02-17314.00318.00312.00316.001503000473355000
2017-02-16315.00320.00312.00317.001805000571503000
2017-02-15307.00320.00307.00315.002549000800529000
2017-02-14308.00309.00303.00304.001303000398505000
2017-02-13303.00309.00303.00305.001881000575101000
2017-02-10290.00299.00289.00297.003214000952169000
2017-02-09291.00294.00286.00287.002171000628615000
2017-02-08286.00294.00286.00293.003349000971173000
2017-02-07281.00297.00280.00290.0096910002805607000
2017-02-06261.00264.00257.00263.001180000308124000
2017-02-03260.00262.00258.00259.001121000291179000
2017-02-02264.00266.00257.00257.001620000421564000
2017-02-01258.00265.00257.00263.00960000250935000
2017-01-31263.00266.00260.00261.001303000342098000
2017-01-30268.00270.00266.00269.00785000210805000
2017-01-27268.00269.00265.00268.002232000596973000
2017-01-26271.00275.00263.00264.002107000565755000
2017-01-25261.00268.00259.00267.003473000918677000
2017-01-24250.00258.00250.00256.001945000496032000
2017-01-23253.00253.00249.00250.001039000260697000
2017-01-20252.00256.00250.00254.001060000268423000
2017-01-19250.00254.00248.00251.001281000321092000
2017-01-18239.00252.00237.00250.002012000492627000
2017-01-17248.00250.00242.00243.001781000437655000
2017-01-16253.00254.00246.00248.001864000463720000
2017-01-13257.00258.00252.00256.001670000425531000
2017-01-12259.00262.00254.00258.001687000436070000
2017-01-11260.00262.00258.00260.001579000410921000
2017-01-10260.00263.00257.00259.001614000419078000
2017-01-06263.00264.00260.00262.001218000319822000
2017-01-05269.00269.00265.00268.001164000311091000
2017-01-04260.00269.00258.00269.002198000581203000
2016-12-30252.00258.00251.00255.001244000316369000
2016-12-29258.00260.00253.00256.001553000398965000
2016-12-28262.00265.00260.00262.001107000290514000
2016-12-27261.00263.00257.00259.001404000365000000
2016-12-26266.00269.00260.00261.001387000364806000
2016-12-22267.00269.00263.00267.001357000361165000
2016-12-21267.00271.00266.00269.001756000471908000
2016-12-20270.00270.00264.00266.001262000336867000
2016-12-19264.00269.00261.00266.001750000465679000
2016-12-16267.00272.00267.00272.002906000785382000
2016-12-15261.00268.00260.00265.002219000584859000
2016-12-14262.00263.00256.00256.001499000387008000
2016-12-13263.00263.00253.00262.002397000620908000
2016-12-12271.00275.00260.00264.002379000637540000
2016-12-09270.00273.00266.00268.002332000626810000
2016-12-08273.00276.00262.00269.002668000713517000
2016-12-07250.00272.00250.00269.003729000977773000
2016-12-06247.00250.00244.00249.001830000453093000
2016-12-05235.00243.00234.00243.001366000326314000
2016-12-02238.00240.00235.00239.001690000401439000
2016-12-01239.00247.00238.00241.002738000663814000
2016-11-30232.00234.00232.00232.00869000202298000
2016-11-29231.00234.00228.00232.00771000178812000
2016-11-28229.00233.00225.00232.001637000374735000
2016-11-25237.00239.00229.00232.002084000486895000
2016-11-24230.00236.00227.00236.002837000658532000
2016-11-22230.00230.00223.00226.002255000509814000
2016-11-21230.00231.00226.00231.001505000345319000
2016-11-18228.00232.00223.00229.002982000678523000
2016-11-17207.00226.00207.00224.0059600001309674000
2016-11-16202.00208.00200.00206.002070000422958000
2016-11-15199.00205.00195.00198.002719000540762000
2016-11-14183.00200.00183.00200.003444000663915000
2016-11-11182.00184.00181.00183.002216000405351000
2016-11-10178.00181.00177.00180.001874000335521000
2016-11-09180.00180.00162.00163.001823000306955000
2016-11-08180.00180.00177.00179.00825000147408000
2016-11-07172.00176.00172.00175.00768000133691000
2016-11-04179.00179.00169.00171.002037000351830000
2016-11-02184.00184.00180.00180.001503000272883000
2016-11-01184.00187.00183.00186.001513000279702000
2016-10-31186.00187.00182.00183.001547000284375000
2016-10-28179.00184.00178.00184.002775000506094000
2016-10-27178.00179.00176.00179.0052700093601000
2016-10-26178.00178.00176.00177.00822000145329000
2016-10-25178.00178.00176.00178.0039300069589000
2016-10-24178.00178.00176.00176.0042600075362000
2016-10-21179.00179.00177.00178.00659000117132000
2016-10-20177.00179.00177.00179.00645000114632000
2016-10-19177.00179.00176.00177.00897000159320000
2016-10-18175.00178.00173.00177.00699000123011000
2016-10-17172.00176.00172.00174.00692000120681000
2016-10-14174.00175.00171.00173.00666000115224000
2016-10-13174.00177.00173.00174.00769000134179000
2016-10-12174.00176.00173.00174.0054700095527000
2016-10-11174.00177.00174.00175.001176000206335000
2016-10-07172.00175.00170.00174.00925000160081000
2016-10-06172.00174.00171.00172.00865000148984000
2016-10-05166.00171.00166.00170.001224000206120000
2016-10-04165.00168.00165.00165.00883000146253000
2016-10-03167.00168.00165.00165.00735000122116000
2016-09-30167.00168.00164.00164.001782000294930000
2016-09-29167.00172.00167.00171.00983000166397000
2016-09-28163.00169.00163.00167.001044000173922000
2016-09-27162.00164.00160.00164.001046000170048000
2016-09-26166.00167.00162.00163.00728000118825000
2016-09-23167.00167.00164.00167.00939000155541000
2016-09-21164.00168.00162.00168.001155000190961000
2016-09-20166.00167.00163.00164.00811000133666000
2016-09-16164.00167.00163.00166.00868000143385000
2016-09-15162.00164.00160.00162.00852000137912000
2016-09-14161.00165.00161.00163.001023000166716000
2016-09-13165.00166.00162.00162.00901000147175000
2016-09-12167.00168.00164.00164.001400000231076000
2016-09-09170.00173.00170.00172.00788000134743000
2016-09-08171.00171.00167.00170.00828000139943000
2016-09-07170.00170.00166.00168.001350000227443000
2016-09-06176.00178.00172.00174.001080000188185000
2016-09-05173.00178.00172.00176.002420000425081000
2016-09-02173.00174.00166.00168.002157000363726000
2016-09-01179.00179.00172.00173.002334000408457000
2016-08-31169.00180.00169.00180.004474000784330000
2016-08-30165.00168.00164.00167.001712000284042000
2016-08-29159.00167.00157.00167.002778000454939000
2016-08-26154.00156.00152.00154.00839000129036000
2016-08-25156.00157.00152.00154.00883000136169000
2016-08-24154.00157.00153.00156.00728000112927000
2016-08-23158.00158.00152.00153.00939000145264000
2016-08-22158.00158.00156.00158.00884000139155000
2016-08-19153.00160.00153.00159.001740000273364000
2016-08-18150.00155.00150.00152.001135000173155000
2016-08-17149.00152.00148.00150.001131000169338000
2016-08-16154.00157.00151.00151.00739000113664000
2016-08-15157.00157.00153.00154.00781000120805000
2016-08-12153.00156.00151.00155.00800000123359000
2016-08-10156.00156.00147.00151.002406000361274000
2016-08-09160.00163.00157.00157.001536000245179000
2016-08-08152.00159.00152.00159.001863000292531000
2016-08-05150.00153.00147.00150.001495000225018000
2016-08-04143.00152.00142.00150.002801000413796000
2016-08-03145.00146.00141.00144.001185000170099000
2016-08-02146.00149.00145.00146.00865000126883000
2016-08-01149.00150.00146.00148.001249000185112000
2016-07-29149.00152.00148.00152.001572000236226000
2016-07-28150.00151.00148.00151.00895000134316000
2016-07-27148.00152.00146.00151.001865000280059000
2016-07-26149.00151.00146.00146.002029000300225000
2016-07-25145.00151.00145.00150.002952000438010000
2016-07-22139.00145.00138.00145.001464000207924000
2016-07-21139.00144.00138.00142.001479000208813000
2016-07-20140.00140.00135.00137.001342000184489000
2016-07-19144.00144.00139.00142.00797000113035000
2016-07-15139.00144.00138.00142.002398000339197000
2016-07-14137.00139.00132.00139.001892000257646000
2016-07-13135.00142.00134.00138.001843000253585000
2016-07-12127.00132.00127.00130.001800000232567000
2016-07-11119.00126.00118.00126.001967000240485000
2016-07-08119.00121.00117.00117.001812000215190000
2016-07-07121.00123.00120.00120.00911000110459000
2016-07-06123.00124.00120.00121.001292000156745000
2016-07-05125.00127.00124.00124.0072900091280000
2016-07-04127.00128.00124.00127.0053500067572000
2016-07-01126.00129.00125.00126.001198000151485000
2016-06-30128.00128.00124.00124.00845000106329000
2016-06-29124.00127.00121.00124.001053000130644000
2016-06-28119.00121.00117.00121.002078000247857000
2016-06-27126.00126.00119.00120.002766000336295000
2016-06-24140.00140.00122.00125.002673000344101000
2016-06-23135.00138.00133.00138.001311000177175000
2016-06-22137.00137.00133.00135.0068800092638000
2016-06-21137.00138.00134.00137.0066500090652000
2016-06-20138.00138.00136.00138.0062100085209000
2016-06-17130.00133.00130.00133.00858000113035000
2016-06-16137.00137.00128.00129.001839000241195000
2016-06-15133.00138.00132.00137.001397000189289000
2016-06-14134.00136.00131.00133.001337000177629000
2016-06-13141.00142.00135.00136.001460000201507000
2016-06-10142.00144.00141.00144.001515000215392000
2016-06-09145.00146.00142.00144.001120000161038000
2016-06-08146.00148.00145.00145.0061000089145000
2016-06-07146.00149.00145.00147.001352000198488000
2016-06-06144.00146.00143.00145.001267000183246000
2016-06-03146.00151.00146.00149.001250000186029000
2016-06-02151.00152.00147.00147.001493000222758000
2016-06-01151.00154.00150.00152.001665000253599000
2016-05-31152.00154.00150.00150.004404000664368000
2016-05-30154.00155.00152.00154.00873000134298000
2016-05-27153.00154.00151.00151.00844000128351000
2016-05-26153.00155.00152.00153.001185000182248000
2016-05-25151.00152.00150.00151.0053900081296000
2016-05-24152.00153.00148.00149.001395000209255000
2016-05-23150.00155.00150.00154.001414000215319000
2016-05-20148.00152.00147.00152.00877000131683000
2016-05-19152.00153.00149.00149.001123000169298000
2016-05-18151.00154.00148.00151.001669000252398000
2016-05-17150.00153.00149.00151.001310000197126000
2016-05-16146.00150.00145.00148.00988000146084000
2016-05-13151.00153.00146.00147.001681000249505000
2016-05-12151.00162.00151.00154.004769000740313000
2016-05-11144.00147.00143.00147.001155000167943000
2016-05-10141.00144.00138.00144.001431000202943000
2016-05-09140.00142.00139.00140.00730000102564000
2016-05-06143.00143.00138.00140.001814000253163000
2016-05-02144.00145.00141.00143.001994000284834000
2016-04-28152.00157.00146.00149.002407000366044000
2016-04-27149.00151.00145.00151.001109000164309000
2016-04-26154.00154.00147.00148.001482000220952000
2016-04-25157.00158.00153.00154.001367000212274000
2016-04-22150.00155.00148.00155.001854000281156000

   ※ 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