[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 
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
2016-04-21147.00152.00146.00152.001415000211942000
2016-04-20147.00150.00146.00146.001147000168925000
2016-04-19142.00146.00142.00146.001474000212598000
2016-04-18140.00140.00137.00138.002070000287407000
2016-04-15147.00149.00143.00144.002490000361562000
2016-04-14152.00155.00146.00148.002933000442391000
2016-04-13141.00150.00141.00149.002115000309596000
2016-04-12134.00143.00133.00142.002605000362930000
2016-04-11132.00134.00128.00134.001868000244990000
2016-04-08129.00133.00128.00131.003114000405676000
2016-04-07132.00138.00131.00132.002554000339568000
2016-04-06137.00141.00135.00135.001381000189192000
2016-04-05142.00143.00137.00139.001504000209309000
2016-04-04150.00152.00141.00143.002430000353724000
2016-04-01158.00159.00150.00151.001579000242462000
2016-03-31160.00163.00158.00158.002235000358494000
2016-03-30162.00165.00158.00159.001562000251973000
2016-03-29161.00164.00160.00161.00776000125313000
2016-03-28165.00166.00159.00163.00856000138989000
2016-03-25157.00163.00156.00163.001161000185542000
2016-03-24161.00161.00157.00157.001557000247191000
2016-03-23167.00168.00160.00163.001401000228841000
2016-03-22168.00170.00164.00168.001252000209597000
2016-03-18162.00165.00159.00165.001721000279131000
2016-03-17164.00167.00160.00162.001152000187890000
2016-03-16165.00165.00161.00161.00677000110146000
2016-03-15167.00168.00164.00166.00906000149831000
2016-03-14164.00169.00164.00167.001387000230610000
2016-03-11154.00160.00154.00159.001154000181207000
2016-03-10156.00158.00154.00157.001367000213749000
2016-03-09158.00158.00152.00154.002564000394524000
2016-03-08166.00168.00159.00162.002681000438568000
2016-03-07173.00173.00166.00167.003438000581686000
2016-03-04149.00176.00148.00173.0078360001276113000
2016-03-03153.00153.00148.00149.004021000604892000
2016-03-02152.00156.00151.00154.002071000317933000
2016-03-01151.00152.00145.00148.001697000250934000
2016-02-29155.00159.00152.00153.001224000189562000
2016-02-26149.00154.00146.00153.001930000289920000
2016-02-25145.00149.00143.00145.001303000188593000
2016-02-24146.00149.00143.00145.001481000216295000
2016-02-23146.00154.00146.00149.002516000378202000
2016-02-22144.00148.00142.00142.001470000212191000
2016-02-19149.00149.00143.00147.001418000207007000
2016-02-18151.00155.00146.00151.001336000201138000
2016-02-17141.00150.00141.00147.001980000288809000
2016-02-16140.00148.00139.00144.001645000238244000
2016-02-15139.00141.00134.00139.002509000345673000
2016-02-12130.00137.00128.00129.003891000512931000
2016-02-10146.00147.00136.00140.002676000376966000
2016-02-09151.00151.00142.00144.003002000438141000
2016-02-08151.00157.00151.00154.002457000376444000
2016-02-05155.00159.00152.00155.002725000422788000
2016-02-04159.00164.00156.00156.002901000462371000
2016-02-03164.00164.00158.00159.002333000373985000
2016-02-02164.00167.00162.00164.004774000783470000
2016-02-01187.00189.00185.00185.001392000259742000
2016-01-29176.00186.00174.00184.002282000409524000
2016-01-28183.00183.00175.00176.001932000345144000
2016-01-27181.00188.00179.00187.001743000320592000
2016-01-26181.00181.00177.00177.00817000145950000
2016-01-25193.00194.00183.00185.002017000376818000
2016-01-22177.00186.00176.00186.002159000390267000
2016-01-21175.00185.00170.00170.002782000491512000
2016-01-20183.00188.00178.00180.001998000363473000
2016-01-19181.00187.00180.00184.001554000285173000
2016-01-18180.00184.00177.00183.001418000257215000
2016-01-15195.00197.00185.00187.001434000271446000
2016-01-14191.00192.00187.00191.001322000250927000
2016-01-13192.00200.00192.00197.001318000258577000
2016-01-12199.00200.00186.00188.003242000620366000
2016-01-08200.00207.00200.00200.001896000383883000
2016-01-07207.00209.00203.00204.001343000276120000
2016-01-06214.00215.00207.00209.001554000324766000
2016-01-05211.00217.00211.00213.001215000259195000
2016-01-04213.00218.00209.00211.001425000302977000
2015-12-30216.00219.00213.00215.001364000294945000
2015-12-29214.00216.00210.00214.001303000277184000
2015-12-28205.00219.00205.00217.002201000467018000
2015-12-25210.00213.00203.00205.003115000644119000
2015-12-24217.00221.00212.00213.002679000576638000
2015-12-22223.00224.00218.00219.00976000214868000
2015-12-21219.00224.00218.00222.001525000335684000
2015-12-18230.00231.00223.00223.002696000611669000
2015-12-17237.00237.00230.00230.001360000316552000
2015-12-16229.00235.00229.00233.001605000373140000
2015-12-15231.00232.00225.00225.001873000427109000
2015-12-14236.00236.00231.00231.002201000513845000
2015-12-11237.00242.00237.00242.001743000417166000
2015-12-10241.00242.00236.00237.003234000771455000
2015-12-09251.00253.00248.00249.00892000223554000
2015-12-08256.00257.00252.00254.00742000188237000
2015-12-07257.00258.00254.00256.00805000205882000
2015-12-04257.00258.00253.00255.00979000249890000
2015-12-03261.00262.00257.00262.00958000248816000
2015-12-02266.00267.00259.00261.001196000313312000
2015-12-01262.00269.00261.00268.001186000315593000

   ※ 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