[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 
2017-08-171159.001161.001146.001152.00705600812487500
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
2016-12-131143.001149.001132.001147.00585700669881200
2016-12-121150.001162.001129.001137.0010459001195770200
2016-12-091140.001140.001117.001133.0019506002215589800
2016-12-081105.001119.001105.001115.0011373001268619500
2016-12-071087.001099.001085.001094.00700300765291400
2016-12-061090.001107.001086.001089.00871900951499300
2016-12-051088.001090.001077.001082.00860400931945200
2016-12-021103.001112.001097.001101.00761000838814800
2016-12-011110.001122.001102.001104.0012249001360607500
2016-11-301126.001126.001106.001108.00783400870322600
2016-11-291138.001144.001117.001119.009084001019182200
2016-11-281130.001132.001114.001126.00669000753109800
2016-11-251120.001135.001115.001122.00826200928271400
2016-11-241106.001119.001104.001117.00850600947856800
2016-11-221096.001102.001087.001092.0010037001097260400
2016-11-211104.001120.001096.001117.00866700962136600
2016-11-181095.001106.001083.001102.0014068001545482900
2016-11-171071.001074.001055.001065.00878100935667500
2016-11-161081.001083.001068.001079.00760000818798600
2016-11-151078.001092.001062.001068.00916200980675400
2016-11-141054.001084.001051.001074.0010462001119894800
2016-11-111089.001102.001074.001078.0015652001697739700
2016-11-101060.001072.001048.001065.00820700871432200
2016-11-091080.001107.00990.00998.0014310001467465800
2016-11-081089.001097.001079.001089.00621100676708500
2016-11-071080.001097.001080.001091.00848100924595600
2016-11-041053.001075.001043.001073.0010229001089316200
2016-11-021085.001087.001049.001055.00938700998693600
2016-11-011051.001075.001051.001073.0010419001111335300
2016-10-311015.001049.001013.001047.0014480001503788800
2016-10-281035.001049.001002.001011.0021123002137834000
2016-10-271050.001058.001044.001055.00699800735289400
2016-10-261058.001062.001042.001062.00627500662910500
2016-10-251070.001081.001067.001072.00519000557416800
2016-10-241055.001065.001048.001063.00496900526033400
2016-10-211065.001069.001048.001055.00695700735408000
2016-10-201030.001060.001029.001059.00945900993971500
2016-10-191018.001027.001013.001019.00458300466990400
2016-10-181016.001026.001008.001025.00375100382652500
2016-10-171024.001036.001020.001029.00591400609616100
2016-10-141008.001022.001006.001013.00969400978769200
2016-10-131029.001039.001008.001012.00765600780627000
2016-10-121010.001026.001007.001021.00736300752091500
2016-10-111000.001017.00999.001014.00836800845612800
2016-10-071034.001036.00992.00996.0014337001437808200
2016-10-061055.001064.001052.001055.00597900631723700
2016-10-051025.001053.001017.001048.00934500974130300
2016-10-041010.001015.001006.001012.00631300637965000
2016-10-031015.001030.001010.001012.00618300628523400
2016-09-301000.001000.00981.00996.00810500805207400
2016-09-291011.001027.001007.001015.00712100724930100
2016-09-281012.001015.001000.001004.00608500611474900
2016-09-271001.001020.00988.001017.00942100950120200
2016-09-261023.001029.001013.001015.00767800782774300
2016-09-231018.001024.001008.001023.0011294001149518300
2016-09-211014.001033.00996.001033.0011701001188976300
2016-09-201028.001036.001008.001022.0012539001277538600
2016-09-161054.001057.001040.001044.0010564001104877100
2016-09-151074.001074.001040.001046.00769800808211200
2016-09-141072.001099.001072.001083.00716100779715300
2016-09-131093.001093.001072.001079.00591000638507800
2016-09-121075.001085.001067.001080.00628500677203800
2016-09-091063.001090.001063.001086.0015532001662647700
2016-09-081106.001106.001080.001086.009417001025756700
2016-09-071086.001110.001086.001107.00716400790886700
2016-09-061098.001112.001095.001101.00714800788384500
2016-09-051093.001097.001082.001085.00428300466116600
2016-09-021096.001097.001075.001086.00806700876499200
2016-09-011057.001089.001049.001087.009590001035213100
2016-08-311060.001060.001050.001052.00472600498249300
2016-08-301057.001057.001044.001049.00579200607677800
2016-08-291030.001065.001029.001063.00869400915452500
2016-08-261012.001014.00976.001003.0011087001108145700
2016-08-251012.001022.001006.001012.0010169001032161900
2016-08-24980.001009.00978.001008.00739000741292300
2016-08-23995.001001.00977.00984.00699100691826700
2016-08-221006.001007.00990.001000.00503100502719000
2016-08-19996.001015.00996.001003.00517100519830100
2016-08-181005.001012.00990.00995.00723400723316500
2016-08-171001.001022.00996.001019.00528300536183100
2016-08-161010.001023.001004.001004.00904300914352600
2016-08-151015.001015.00996.001003.00614500617280200
2016-08-12959.001008.00957.001007.0011971001182578900

   ※ 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