[3105 東証1部] 日清紡ホールディングス 日足 時系列データ

[3105 東証1部] 日清紡ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181526.001546.001526.001539.0014861002287586300
2017-12-151549.001555.001519.001521.0021741003331909300
2017-12-141540.001553.001530.001545.0014457002230762100
2017-12-131561.001566.001537.001542.0017751002753952000
2017-12-121548.001569.001548.001561.0015055002349663800
2017-12-111525.001545.001520.001543.0015814002432021100
2017-12-081531.001540.001512.001521.0025459003886382300
2017-12-071520.001527.001502.001515.0021776003298977500
2017-12-061521.001538.001497.001506.0031034004703249600
2017-12-051537.001544.001511.001529.0023530003597436300
2017-12-041550.001552.001535.001540.0020480003157422000
2017-12-011564.001568.001537.001544.0032340005008296800
2017-11-301500.001585.001498.001572.00914180014076354500
2017-11-291387.001394.001376.001387.0011638001613149300
2017-11-281393.001398.001371.001376.009233001275063600
2017-11-271416.001423.001394.001404.008573001206277900
2017-11-241396.001412.001395.001410.009591001346716500
2017-11-221388.001432.001382.001422.0023165003271404300
2017-11-211369.001391.001366.001375.0014624002012420100
2017-11-201329.001349.001328.001339.00706300945813800
2017-11-171349.001364.001331.001337.0012560001690510600
2017-11-161302.001336.001301.001333.0012749001686022200
2017-11-151321.001324.001294.001302.0016257002126059700
2017-11-141324.001337.001318.001320.0010967001453156200
2017-11-131339.001343.001327.001327.0012727001699358900
2017-11-101347.001364.001323.001338.0025706003440737300
2017-11-091400.001438.001335.001362.0031344004342829600
2017-11-081376.001393.001371.001390.0011654001614647600
2017-11-071362.001389.001359.001386.0013671001886800400
2017-11-061385.001387.001359.001367.0010387001423827500
2017-11-021360.001382.001357.001380.0013843001900068500
2017-11-011355.001361.001342.001358.0019967002696137500
2017-10-311351.001364.001341.001354.0011083001500999000
2017-10-301366.001378.001358.001364.0012020001642892100
2017-10-271371.001375.001365.001366.009512001301440500
2017-10-261359.001385.001358.001366.0012525001717361500
2017-10-251370.001391.001354.001361.0017445002392964200
2017-10-241336.001364.001329.001362.0015777002135966800
2017-10-231324.001344.001317.001340.0015381002052230600
2017-10-201312.001315.001304.001310.0010517001377860500
2017-10-191323.001330.001313.001317.008722001151879400
2017-10-181321.001327.001316.001324.008128001074614300
2017-10-171332.001335.001313.001319.0010455001380742900
2017-10-161325.001337.001324.001329.008883001180352400
2017-10-131322.001335.001317.001325.0018437002441841900
2017-10-121337.001340.001329.001331.008396001118902500
2017-10-111326.001345.001326.001336.0010149001357383200
2017-10-101330.001337.001325.001331.0010843001443346000
2017-10-061343.001348.001332.001333.0013438001796122300
2017-10-051344.001350.001337.001340.008923001198143200
2017-10-041353.001357.001344.001349.0012864001736577200
2017-10-031339.001350.001328.001344.0014719001975245600
2017-10-021326.001339.001319.001331.0011365001512610200
2017-09-291310.001334.001303.001331.0019105002526695900
2017-09-281305.001324.001303.001311.0015846002076623100
2017-09-271326.001328.001305.001306.0014694001929629600
2017-09-261333.001344.001333.001337.0013157001761316800
2017-09-251349.001352.001326.001334.0017688002363709100
2017-09-221359.001362.001337.001349.0019489002629679300
2017-09-211365.001374.001342.001352.0023324003169363400
2017-09-201323.001373.001322.001358.0032821004442323200
2017-09-191335.001339.001305.001327.0034687004593832000
2017-09-151351.001366.001321.001328.0052120006984056300
2017-09-141545.001548.001325.001330.002806500040150363700
2017-09-131475.001475.001475.001475.00547000806825000
2017-09-121167.001181.001167.001175.008731001025848500
2017-09-111153.001167.001152.001159.00572000663842400
2017-09-081151.001162.001145.001149.0014496001670104700
2017-09-071152.001166.001149.001161.00700800810405000
2017-09-061157.001157.001145.001152.009806001127491300
2017-09-051169.001171.001155.001161.00587200681965400
2017-09-041178.001178.001162.001165.00716500836738200
2017-09-011179.001185.001173.001179.008802001037750900
2017-08-311172.001180.001162.001166.00661600772093000
2017-08-301174.001181.001168.001174.008825001036543800
2017-08-291156.001168.001155.001162.00562300653239100
2017-08-281165.001172.001162.001166.00464100541108400
2017-08-251167.001167.001158.001158.00486100564557700
2017-08-241165.001168.001160.001162.00537600624743600
2017-08-231169.001183.001166.001174.008814001036344600
2017-08-221148.001166.001148.001164.00423800491708500
2017-08-211143.001160.001142.001159.00798600920952300
2017-08-181136.001142.001127.001138.00769500874014300
2017-08-171159.001161.001146.001152.00705600812487500
2017-08-161167.001172.001162.001164.00430300501452000
2017-08-151167.001179.001162.001169.0013018001524812300
2017-08-141156.001157.001136.001154.0010282001182452600
2017-08-101151.001179.001137.001169.0014796001727665100
2017-08-091135.001145.001130.001138.0010148001155045700
2017-08-081155.001162.001122.001135.0019514002227535800
2017-08-071163.001174.001161.001171.00653000762730100
2017-08-041168.001174.001162.001164.00596200695339800
2017-08-031164.001169.001155.001167.00823600958560100
2017-08-021159.001175.001153.001170.0015437001800232700
2017-08-011121.001137.001121.001132.00777800880726900
2017-07-311114.001124.001112.001117.0011390001273573700
2017-07-281122.001125.001116.001121.00656700736105300
2017-07-271125.001134.001118.001126.009591001078667100
2017-07-261124.001138.001123.001137.00679000768911100
2017-07-251123.001132.001120.001121.00617900694228700
2017-07-241117.001122.001113.001119.00537300600800900
2017-07-211127.001131.001117.001126.00581200652773200
2017-07-201124.001128.001113.001127.00628200705106400
2017-07-191129.001135.001126.001128.00593500670631100
2017-07-181146.001147.001116.001127.008920001005972700
2017-07-141143.001155.001142.001150.00715700822044000
2017-07-131155.001156.001137.001138.00539100616169800
2017-07-121164.001164.001149.001152.00589900680365000
2017-07-111147.001166.001142.001160.00786200910814100
2017-07-101154.001161.001146.001148.00762900877893000
2017-07-071140.001151.001134.001147.009587001098265400
2017-07-061141.001146.001127.001144.0010910001243318800
2017-07-051132.001140.001126.001136.00620900704315700
2017-07-041142.001146.001127.001132.00803800912756800
2017-07-031137.001140.001125.001138.009830001115673600
2017-06-301139.001144.001133.001140.009847001122247100
2017-06-291147.001156.001140.001144.00781800895453600
2017-06-281134.001149.001127.001143.0011803001348145000
2017-06-271104.001134.001102.001134.0015453001736703300
2017-06-261084.001095.001082.001093.00768600838958300
2017-06-231080.001087.001075.001086.00681100738156900
2017-06-221075.001077.001069.001072.00612500657117100
2017-06-211089.001092.001078.001080.00754300818311900
2017-06-201095.001103.001093.001093.00669900734836500
2017-06-191095.001101.001087.001091.00667800730027500
2017-06-161086.001097.001084.001091.0010552001150274400
2017-06-151090.001095.001075.001079.00630600682575200
2017-06-141113.001115.001092.001093.00808500888796400
2017-06-131086.001110.001083.001110.0011632001281565900
2017-06-121075.001091.001073.001084.00883100956753100
2017-06-091077.001084.001066.001076.0015274001645114500
2017-06-081074.001084.001065.001068.00904100967908500
2017-06-071063.001068.001056.001065.00622500661443200
2017-06-061075.001076.001062.001065.0011530001231495900
2017-06-051086.001088.001070.001075.009956001072746100
2017-06-021072.001089.001070.001083.0012324001333990600
2017-06-011048.001066.001047.001064.00855500908306600
2017-05-311056.001057.001044.001047.00943000988031100
2017-05-301065.001066.001052.001062.00548100580869300
2017-05-291073.001076.001062.001069.00563200601657400
2017-05-261092.001094.001070.001071.0011130001201144200
2017-05-251103.001103.001089.001096.00897200982302900
2017-05-241105.001107.001091.001100.009985001097627100
2017-05-231104.001104.001084.001089.00795900866875500
2017-05-221100.001107.001089.001104.00753400828804900
2017-05-191090.001101.001081.001096.009591001047545700
2017-05-181090.001091.001074.001090.0010842001177938700
2017-05-171117.001118.001094.001103.0014048001549818100
2017-05-161130.001140.001105.001115.0021799002435501200
2017-05-151203.001205.001172.001174.009831001161708400
2017-05-121229.001241.001198.001211.0018362002233143300
2017-05-111191.001256.001190.001224.0020365002505505400
2017-05-101197.001204.001181.001186.00765700910106800
2017-05-091193.001196.001177.001183.009284001101240700
2017-05-081178.001188.001169.001181.009145001079451200
2017-05-021142.001160.001141.001155.00639100737486500
2017-05-011130.001141.001127.001140.00462900525865100
2017-04-281136.001150.001134.001139.00537300612914900
2017-04-271123.001139.001123.001133.00439200497577900
2017-04-261120.001141.001120.001137.00635200721305800
2017-04-251109.001121.001101.001120.00761100848950000
2017-04-241122.001124.001107.001116.00552700616287200
2017-04-211088.001098.001082.001098.00679800743562800
2017-04-201071.001092.001071.001082.00522400565756500
2017-04-191070.001084.001066.001080.00661000711707900
2017-04-181075.001086.001075.001079.00428400462345300
2017-04-171063.001070.001054.001067.00364300387660000
2017-04-141109.001109.001063.001068.009927001080602600
2017-04-131072.001080.001066.001079.00554300595530800
2017-04-121092.001095.001075.001081.00646400698397600
2017-04-111090.001105.001087.001103.00812800893107200
2017-04-101089.001095.001084.001092.00435000474547900
2017-04-071084.001097.001074.001081.00858900931306500
2017-04-061095.001096.001065.001071.00693100744678600
2017-04-051093.001101.001088.001094.00368800403251200
2017-04-041108.001114.001083.001093.00604500661915800
2017-04-031124.001127.001103.001113.00860700960110100
2017-03-311121.001137.001111.001113.00563900632105600
2017-03-301113.001129.001112.001120.00670100751072000
2017-03-291128.001139.001117.001122.00662200744166500
2017-03-281145.001157.001137.001141.00811600926510000
2017-03-271141.001146.001129.001135.00533300605816600
2017-03-241147.001158.001139.001151.00765900880903700
2017-03-231154.001154.001141.001148.00536400615891500
2017-03-221164.001165.001140.001142.00807800928694300
2017-03-211175.001187.001171.001183.00434800513581800
2017-03-171186.001194.001179.001187.00489200581062200
2017-03-161170.001196.001161.001196.00556500661236100
2017-03-151189.001195.001176.001184.00454600539144000
2017-03-141198.001205.001190.001191.00310100370367500
2017-03-131189.001198.001182.001197.00356500425437900
2017-03-101170.001187.001166.001186.0011338001334840100
2017-03-091169.001171.001162.001168.00380400443908900
2017-03-081170.001173.001159.001166.00515300600177900
2017-03-071159.001176.001152.001166.00428500500070500
2017-03-061166.001177.001160.001171.00307000359090700
2017-03-031186.001186.001164.001167.00586100688008400
2017-03-021175.001188.001172.001178.00740700873589000
2017-03-011151.001165.001145.001156.00821400949392800
2017-02-281140.001167.001136.001146.009527001096859000
2017-02-271164.001164.001146.001158.00472500546556700
2017-02-241171.001177.001161.001174.00375600439850500
2017-02-231185.001185.001164.001177.00425700499784800
2017-02-221172.001184.001166.001178.00571200672034500
2017-02-211155.001166.001149.001164.00420600488562700
2017-02-201130.001157.001130.001156.00491800565873100
2017-02-171142.001145.001124.001142.00545500621696600
2017-02-161131.001155.001125.001145.00774200885326200
2017-02-151119.001140.001117.001137.00639900725359100
2017-02-141125.001137.001113.001113.00608400682500800
2017-02-131118.001128.001118.001125.00764600859868100
2017-02-101070.001127.001064.001113.0017733001956585200
2017-02-091060.001077.001035.001040.0011222001171773100
2017-02-081058.001105.001027.001087.0015101001610523100
2017-02-071061.001066.001045.001049.00810200852075200
2017-02-061079.001079.001057.001062.00608300646413700
2017-02-031067.001074.001057.001064.00587500626306100
2017-02-021065.001083.001058.001062.00832500889987000
2017-02-011065.001076.001056.001074.00627400671293700
2017-01-311072.001088.001071.001077.00729500785947700
2017-01-301102.001106.001088.001102.00567600623964400
2017-01-271104.001107.001093.001102.00652700718863200
2017-01-261100.001105.001093.001102.00751900827942500
2017-01-251090.001095.001079.001083.00350300379729100
2017-01-241091.001091.001072.001073.00503900542327100
2017-01-231105.001106.001090.001092.00682000745910700
2017-01-201101.001117.001097.001111.00549400609298100
2017-01-191103.001111.001098.001106.00569800630215500
2017-01-181099.001101.001083.001100.00438000479566700
2017-01-171122.001123.001097.001100.00525800581073700
2017-01-161142.001142.001121.001126.00382800432068600
2017-01-131124.001142.001115.001139.00649500733406800
2017-01-121156.001157.001130.001136.00450800513613000
2017-01-111142.001159.001140.001154.00431500497068600
2017-01-101154.001163.001143.001149.00465300535402500
2017-01-061164.001164.001145.001160.00523200605190300
2017-01-051171.001174.001157.001161.00618400718344300
2017-01-041132.001181.001132.001175.00810700947291600
2016-12-301118.001131.001109.001128.00601400675329900
2016-12-291151.001151.001129.001132.00438800498191300
2016-12-281149.001154.001141.001153.00470700541606400
2016-12-271149.001151.001139.001148.00560700643607400
2016-12-261157.001157.001146.001149.00353200406515600
2016-12-221150.001156.001142.001156.00455800524671900
2016-12-211168.001168.001152.001157.00606000703024400
2016-12-201167.001168.001148.001164.00604900700250100
2016-12-191177.001178.001154.001163.00602700700191400
2016-12-161172.001182.001169.001178.00628400738782800
2016-12-151155.001168.001148.001161.00702000814438500
2016-12-141140.001151.001131.001147.00789500902083400

   ※ 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。 

Twitter