[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 
2017-10-203790.003855.003765.003845.00217900829948500
2017-10-193805.003895.003795.003825.00198100760675000
2017-10-183950.003950.003855.003860.00145600565320500
2017-10-173845.003945.003840.003935.00248000967443000
2017-10-163845.003865.003815.003855.00164300632548000
2017-10-133830.003840.003775.003830.00219800837015500
2017-10-123890.003890.003825.003840.00132400508556000
2017-10-113930.003930.003830.003865.00195000752310000
2017-10-103905.003980.003890.003945.00159300627108500
2017-10-063890.003910.003815.003905.00170700659958000
2017-10-053965.003970.003830.003830.002756001067729000
2017-10-044000.004015.003940.003990.00172500686762500
2017-10-033985.003990.003940.003990.00139200553199000
2017-10-024010.004015.003915.003940.00221300872935000
2017-09-293860.004000.003860.003990.004253001687798500
2017-09-283855.003900.003800.003820.002911001117571000
2017-09-273790.003855.003715.003840.004170001587139500
2017-09-26388.00389.00382.00384.001616000620977000
2017-09-25389.00398.00389.00391.001070000420588000
2017-09-22400.00401.00382.00390.0034620001348208000
2017-09-21398.00405.00395.00403.0032030001285440000
2017-09-20399.00399.00391.00394.001958000772564000
2017-09-19396.00398.00392.00394.002251000888145000
2017-09-15380.00389.00379.00387.0036810001423406000
2017-09-14388.00388.00377.00382.0026650001018820000
2017-09-13394.00394.00383.00388.001854000718656000
2017-09-12390.00394.00380.00392.0032510001263187000
2017-09-11369.00384.00368.00382.002629000997765000
2017-09-08370.00373.00363.00364.001547000568466000
2017-09-07380.00385.00370.00372.002182000823417000
2017-09-06365.00380.00359.00376.002169000806470000
2017-09-05393.00396.00370.00373.0035400001344948000
2017-09-04399.00400.00389.00392.001540000606062000
2017-09-01410.00411.00401.00402.001852000747887000
2017-08-31406.00413.00401.00413.002061000841735000
2017-08-30410.00410.00397.00403.001947000784350000
2017-08-29401.00409.00397.00407.001468000596181000
2017-08-28411.00415.00402.00405.001643000669551000
2017-08-25408.00415.00408.00411.001164000479664000
2017-08-24408.00414.00405.00412.001461000600202000
2017-08-23416.00419.00408.00408.002233000920922000
2017-08-22406.00414.00404.00411.002225000911281000
2017-08-21402.00411.00402.00403.002026000821838000
2017-08-18407.00416.00404.00409.0041640001707996000
2017-08-17394.00415.00392.00415.0061590002508727000
2017-08-16384.00389.00382.00384.002029000781599000
2017-08-15394.00394.00382.00384.002558000988129000
2017-08-14377.00394.00375.00389.0034490001330071000
2017-08-10396.00402.00388.00389.0033150001304012000
2017-08-09410.00411.00395.00396.0034660001391243000
2017-08-08411.00417.00405.00414.0029800001227925000
2017-08-07410.00411.00393.00403.0039840001599449000
2017-08-04428.00429.00402.00402.0078870003263638000
2017-08-03450.00463.00443.00461.0029800001353798000
2017-08-02432.00447.00432.00447.001850000816472000
2017-08-01450.00450.00421.00428.0033640001454524000
2017-07-31452.00453.00445.00447.001738000778877000
2017-07-28455.00468.00452.00455.0026830001230990000
2017-07-27461.00463.00454.00458.001736000795996000
2017-07-26453.00465.00452.00461.0037750001734833000
2017-07-25453.00453.00441.00445.002130000950379000
2017-07-24454.00455.00448.00453.001486000671513000
2017-07-21452.00460.00451.00455.001858000846997000
2017-07-20448.00457.00447.00452.0027630001250992000
2017-07-19447.00448.00441.00444.001783000792694000
2017-07-18448.00456.00444.00447.002188000981775000
2017-07-14445.00452.00441.00448.001807000805204000
2017-07-13452.00452.00443.00445.0024240001082808000
2017-07-12456.00460.00452.00453.001999000910454000
2017-07-11468.00468.00456.00457.0034660001594862000
2017-07-10465.00475.00462.00468.0032110001503693000
2017-07-07445.00456.00442.00456.0031820001434120000
2017-07-06440.00453.00437.00452.0044280001975899000
2017-07-05424.00439.00422.00438.0027370001187189000
2017-07-04424.00438.00423.00427.0060270002592513000
2017-07-03409.00421.00409.00420.0032940001371155000
2017-06-30402.00407.00401.00406.0025550001033416000
2017-06-29406.00411.00401.00411.0028400001154507000
2017-06-28409.00411.00399.00401.0024940001005769000
2017-06-27418.00418.00409.00416.0028430001177015000
2017-06-26403.00419.00398.00418.0047020001929057000
2017-06-23398.00398.00387.00392.0030070001175166000
2017-06-22401.00403.00396.00396.001605000641120000
2017-06-21398.00402.00396.00399.001695000676045000
2017-06-20398.00410.00398.00405.0034270001386183000
2017-06-19385.00389.00381.00388.001976000762133000
2017-06-16393.00396.00383.00384.0031610001225278000
2017-06-15403.00403.00387.00391.0044310001738638000
2017-06-14418.00420.00401.00402.0040710001660285000
2017-06-13418.00419.00408.00410.0026440001089270000
2017-06-12421.00425.00409.00421.0030160001258135000
2017-06-09407.00427.00407.00427.0066010002769053000
2017-06-08399.00407.00392.00407.0045180001814767000
2017-06-07380.00399.00379.00399.0030350001195257000
2017-06-06388.00388.00381.00382.002258000865991000
2017-06-05399.00402.00390.00390.001998000788028000
2017-06-02395.00400.00394.00399.0028410001130087000
2017-06-01398.00400.00391.00393.0025720001017158000
2017-05-31395.00400.00392.00396.0058680002322973000
2017-05-30386.00394.00380.00394.002215000857317000
2017-05-29378.00388.00376.00384.002092000803486000
2017-05-26387.00387.00376.00378.001566000593785000
2017-05-25389.00389.00376.00381.0027730001057286000
2017-05-24369.00375.00367.00374.002250000836349000
2017-05-23365.00366.00356.00363.001425000516651000
2017-05-22372.00373.00362.00364.001870000684478000
2017-05-19363.00365.00358.00362.001690000610052000
2017-05-18353.00360.00351.00359.0028460001012676000
2017-05-17373.00373.00364.00369.001852000682692000
2017-05-16373.00376.00367.00368.001861000689501000
2017-05-15383.00385.00368.00368.0028780001073927000
2017-05-12401.00401.00384.00390.0032440001269562000
2017-05-11400.00400.00392.00392.001716000676844000
2017-05-10392.00403.00392.00400.002435000970642000
2017-05-09401.00402.00393.00395.001691000670713000
2017-05-08400.00404.00395.00403.002403000962645000
2017-05-02388.00393.00385.00390.002078000809147000
2017-05-01381.00390.00380.00387.002469000953428000
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

   ※ 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