[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 
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
2016-08-10956.00966.00934.00944.00905700854951400
2016-08-09978.00991.00951.00979.00926900904327200
2016-08-08973.00991.00973.00986.00575700567082800
2016-08-05942.00980.00942.00962.00971200936957800
2016-08-04921.00953.00920.00949.0011121001045128200
2016-08-03950.00958.00911.00912.0014262001324295400
2016-08-02967.00986.00961.00973.00693700675496600
2016-08-01959.00985.00948.00980.00881100857507800
2016-07-29957.00978.00938.00961.0016042001537067100
2016-07-28989.00994.00970.00972.00770700752274500
2016-07-27981.001016.00977.001006.00955400957510300
2016-07-261009.001009.00971.00977.00849300832432700
2016-07-251008.001024.001006.001017.00478300485666800
2016-07-221013.001027.001008.001011.00636100645309000
2016-07-211028.001044.001026.001036.00562200581431600
2016-07-201016.001020.00993.001008.00748900751479900
2016-07-191006.001026.001003.001023.00453600461278300
2016-07-151016.001022.001001.001004.00662500669345800
2016-07-14993.001013.00991.001011.00491900493959600
2016-07-131002.001006.00989.00994.00656400654361600
2016-07-12966.00995.00966.00987.00726000715360500
2016-07-11910.00953.00910.00948.00586200550404600
2016-07-08906.00914.00890.00893.00929900836553200
2016-07-07908.00921.00903.00906.00511300465542400
2016-07-06905.00916.00888.00908.00921900830293200
2016-07-05926.00932.00911.00913.00321000294247300
2016-07-04920.00933.00903.00931.00646100597068500
2016-07-01938.00942.00926.00931.00414700386453900
2016-06-30927.00935.00915.00923.00659800610085300
2016-06-29907.00921.00893.00914.00796800725704400
2016-06-28895.00914.00883.00908.00596400538853200
2016-06-27927.00938.00897.00910.00781800711889600
2016-06-241002.001013.00901.00903.0013309001246231300
2016-06-23988.001000.00979.00996.00595300589990700
2016-06-22985.00987.00976.00982.00527700517799500
2016-06-21988.00995.00976.00993.00743900735225900
2016-06-20994.001010.00987.001005.00958000960683600
2016-06-17972.00983.00966.00977.0014005001367248800
2016-06-16990.00991.00954.00957.00863600836630300
2016-06-15986.001000.00978.00994.00521600517369700
2016-06-141009.001009.00978.00986.00727100718690500
2016-06-131029.001029.001001.001003.00608800614675500
2016-06-101058.001058.001042.001051.0013796001455479600
2016-06-091067.001071.001050.001062.00447700475284300
2016-06-081073.001079.001065.001078.00479200514855200
2016-06-071065.001073.001060.001070.00592100631466900
2016-06-061065.001067.001049.001066.00533400565795600
2016-06-031098.001098.001076.001083.00513200556705600
2016-06-021122.001123.001095.001100.00678400750098400
2016-06-011137.001147.001121.001126.00698500790844700
2016-05-311142.001146.001134.001141.00852900973102000
2016-05-301151.001160.001141.001153.00468000537123300
2016-05-271146.001157.001142.001148.00350100402018100
2016-05-261165.001166.001143.001145.00775700893240800
2016-05-251201.001201.001141.001155.0017892002072092900
2016-05-241207.001210.001188.001191.00518500620214900
2016-05-231222.001222.001190.001208.00319600384995800
2016-05-201215.001226.001203.001224.00290100353586500
2016-05-191230.001236.001206.001214.00442600537584700
2016-05-181208.001229.001201.001220.00459700559936200
2016-05-171224.001225.001204.001224.00474800577322600
2016-05-161207.001224.001198.001212.00384000465526500
2016-05-131263.001264.001205.001208.009861001216296500
2016-05-121211.001241.001203.001233.00804700984868900
2016-05-111208.001231.001207.001224.00743700908686800
2016-05-101173.001193.001164.001186.00678500801891900
2016-05-091176.001182.001158.001164.00422200492017300
2016-05-061174.001174.001141.001160.008740001008835500
2016-05-021165.001170.001150.001166.008904001034047200
2016-04-281279.001292.001197.001205.0010460001289999400
2016-04-271272.001280.001261.001273.008591001092611900
2016-04-261268.001272.001240.001258.00456600573698500
2016-04-251271.001272.001253.001258.008049001014295000
2016-04-221255.001275.001249.001269.009316001175717800
2016-04-211261.001262.001241.001258.00663300831992000
2016-04-201228.001247.001211.001219.00739000903474600
2016-04-191192.001220.001187.001212.0011515001390008400
2016-04-181160.001182.001158.001163.009394001097869600
2016-04-151181.001190.001161.001189.00744900880866600
2016-04-141165.001185.001147.001184.00644500758597200
2016-04-131129.001151.001129.001147.00516700590802600
2016-04-121089.001123.001089.001119.00487700543576400
2016-04-111098.001103.001076.001099.00419900458852100
2016-04-081067.001117.001064.001101.00906100983447900
2016-04-071086.001089.001068.001072.00456200491088900
2016-04-061099.001114.001080.001082.00587100640437800
2016-04-051109.001112.001082.001089.00769500840633400
2016-04-041133.001138.001098.001103.00709500789060400
2016-04-011198.001198.001139.001141.00804900931823400
2016-03-311167.001211.001164.001195.0012663001515717600
2016-03-301158.001160.001146.001148.00355800409953800
2016-03-291160.001169.001143.001157.00364300421897300
2016-03-281173.001186.001167.001176.00486400571488700
2016-03-251159.001174.001150.001170.00547900637967600
2016-03-241151.001166.001142.001142.00593200681717300
2016-03-231163.001174.001152.001154.00410400475354500
2016-03-221165.001177.001144.001160.00511300592836600
2016-03-181157.001162.001140.001147.00609400699874100
2016-03-171167.001176.001150.001157.00582300676924700
2016-03-161178.001180.001164.001166.00474400555679600
2016-03-151188.001196.001176.001182.00523500620527500
2016-03-141177.001202.001175.001195.00644800769710700
2016-03-111131.001162.001123.001157.0016893001919328900
2016-03-101152.001158.001143.001151.00405800467101400
2016-03-091145.001151.001116.001136.00471400533641800
2016-03-081171.001179.001136.001158.00650200751210800
2016-03-071159.001175.001153.001171.00813400949747800
2016-03-041120.001156.001120.001146.00675000771322700
2016-03-031086.001123.001086.001117.00553000616130200
2016-03-021088.001115.001088.001102.00667400735786500
2016-03-011059.001063.001036.001061.00673500709722800
2016-02-291081.001094.001060.001060.0010041001077389200
2016-02-261100.001118.001090.001091.00645000709675100
2016-02-251095.001116.001078.001094.00640300698154500
2016-02-241085.001092.001070.001077.00678200732503100
2016-02-231118.001140.001098.001102.00703000780588200
2016-02-221105.001131.001097.001110.00708300786915100
2016-02-191125.001133.001099.001116.00638200710913100
2016-02-181153.001164.001128.001136.009974001140201600
2016-02-171120.001157.001104.001124.0010700001207328500
2016-02-161074.001153.001072.001131.0012362001393182000
2016-02-151081.001107.001061.001097.0015777001711188800
2016-02-121055.001080.001039.001057.0017112001812176200
2016-02-101124.001133.001067.001085.0011551001259222300
2016-02-091150.001150.001110.001115.009085001020150900
2016-02-081173.001198.001148.001193.00543500642136600
2016-02-051148.001181.001148.001173.00729500852964900
2016-02-041140.001167.001125.001157.00823700946198100
2016-02-031173.001176.001146.001156.00704100813740800
2016-02-021217.001226.001196.001200.00394600476540500
2016-02-011210.001229.001210.001227.00612600748301300
2016-01-291169.001208.001142.001200.0010241001213288700
2016-01-281143.001162.001132.001161.00837600968718500
2016-01-271124.001157.001124.001152.00636200729459800
2016-01-261138.001142.001108.001113.0010404001164459700
2016-01-251182.001188.001163.001168.00612400717145900
2016-01-221150.001169.001134.001169.00858400990231000
2016-01-211142.001165.001111.001113.0010568001203364900
2016-01-201173.001183.001120.001121.009861001120405200
2016-01-191158.001178.001150.001172.00820600956933600
2016-01-181152.001174.001150.001165.00620900721854800
2016-01-151212.001218.001175.001182.00687700817115300
2016-01-141178.001190.001161.001184.00826700970780000
2016-01-131192.001221.001175.001221.00726200878213700
2016-01-121207.001217.001180.001184.009825001171018900
2016-01-081192.001225.001185.001207.0017069002056806300
2016-01-071230.001248.001211.001214.009446001154750200
2016-01-061238.001245.001222.001235.00785200969135500
2016-01-051236.001256.001230.001240.00418200520295800
2016-01-041273.001289.001238.001243.00738700926297500
2015-12-301285.001299.001278.001282.00341800439422100
2015-12-291271.001282.001261.001278.00438900559633700
2015-12-281262.001296.001262.001278.00451000576892700
2015-12-251283.001283.001255.001260.00435500550796500
2015-12-241285.001295.001265.001265.00413600528195600
2015-12-221274.001279.001266.001268.00724800921297300
2015-12-211289.001292.001262.001288.00782000998985900
2015-12-181306.001359.001292.001298.0017526002303767600
2015-12-171328.001335.001312.001316.0011424001508763900
2015-12-161291.001306.001285.001300.008096001050374700
2015-12-151297.001308.001277.001280.009536001227745200
2015-12-141280.001291.001256.001287.0010287001313019000
2015-12-111300.001330.001296.001323.0019435002545826600
2015-12-101305.001307.001291.001299.0010846001409596600
2015-12-091328.001335.001313.001322.008741001156253100
2015-12-081359.001369.001327.001332.0011596001552117000
2015-12-071370.001375.001359.001362.0010096001377530700
2015-12-041390.001390.001353.001359.0019695002686998500
2015-12-031415.001424.001405.001411.0011886001681698100
2015-12-021409.001421.001403.001417.0014131001999572300
2015-12-011445.001446.001401.001404.0021013002965561600
2015-11-301468.001480.001441.001456.0012316001790362300

   ※ 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