[3110 東証1部] 日東紡績 日足 時系列データ

[3110 東証1部] 日東紡績 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28562.00565.00559.00563.00300000168540000
2017-04-27554.00562.00551.00562.00357000199291000
2017-04-26551.00554.00546.00552.00352000193673000
2017-04-25544.00549.00544.00549.00428000234403000
2017-04-24542.00546.00538.00545.00407000220487000
2017-04-21534.00536.00528.00534.00363000193451000
2017-04-20528.00534.00523.00525.00356000187813000
2017-04-19514.00526.00509.00520.00455000237052000
2017-04-18513.00522.00511.00513.00309000159156000
2017-04-17508.00510.00502.00509.00512000259256000
2017-04-14514.00516.00506.00508.00535000272863000
2017-04-13519.00521.00512.00518.00450000232418000
2017-04-12527.00528.00518.00522.00435000227691000
2017-04-11547.00547.00534.00536.00465000250368000
2017-04-10554.00555.00549.00553.00382000210995000
2017-04-07550.00557.00550.00552.00518000286471000
2017-04-06556.00560.00548.00550.00671000371151000
2017-04-05563.00564.00556.00560.00621000347819000
2017-04-04562.00566.00555.00564.00525000294903000
2017-04-03557.00566.00556.00562.00392000220293000
2017-03-31558.00567.00554.00554.00585000327182000
2017-03-30560.00561.00555.00556.00312000173970000
2017-03-29568.00568.00559.00560.00272000152819000
2017-03-28544.00569.00544.00568.00814000455316000
2017-03-27532.00541.00532.00539.00406000218347000
2017-03-24548.00550.00539.00541.00750000407656000
2017-03-23533.00550.00533.00548.00634000346668000
2017-03-22533.00539.00530.00532.00495000264565000
2017-03-21534.00549.00534.00546.00500000272001000
2017-03-17524.00540.00524.00534.00920000490158000
2017-03-16497.00517.00497.00515.00323000164823000
2017-03-15509.00509.00502.00503.00227000114526000
2017-03-14499.00515.00496.00510.00510000259642000
2017-03-13500.00503.00498.00502.0018700093662000
2017-03-10498.00500.00493.00499.00433000215297000
2017-03-09484.00493.00480.00492.00368000179417000
2017-03-08489.00489.00481.00482.00322000155569000
2017-03-07494.00494.00487.00489.00268000130957000
2017-03-06492.00497.00490.00496.00207000102441000
2017-03-03493.00495.00488.00492.00392000192594000
2017-03-02498.00498.00495.00498.00205000101854000
2017-03-01493.00494.00487.00490.00305000149691000
2017-02-28492.00497.00492.00493.00338000166896000
2017-02-27488.00493.00487.00489.00267000130718000
2017-02-24494.00494.00487.00488.00331000162072000
2017-02-23503.00505.00499.00502.0018700093757000
2017-02-22506.00506.00499.00500.00269000134716000
2017-02-21505.00506.00502.00506.0016600083771000
2017-02-20503.00507.00500.00506.00287000144900000
2017-02-17500.00505.00500.00503.00297000149546000
2017-02-16498.00503.00491.00502.00303000150983000
2017-02-15497.00505.00497.00499.00392000196054000
2017-02-14489.00499.00487.00494.00484000239503000
2017-02-13487.00487.00482.00484.00296000143487000
2017-02-10482.00488.00480.00485.00356000172320000
2017-02-09482.00482.00471.00474.00412000195899000
2017-02-08487.00490.00483.00487.00230000111804000
2017-02-07485.00492.00483.00487.00717000350263000
2017-02-06462.00487.00461.00486.00806000385584000
2017-02-03446.00456.00446.00454.00297000134720000
2017-02-02460.00460.00445.00447.00481000216428000
2017-02-01453.00462.00452.00461.00345000158312000
2017-01-31457.00462.00452.00453.00382000173987000
2017-01-30464.00468.00463.00466.00286000133267000
2017-01-27460.00465.00457.00463.00354000163605000
2017-01-26459.00460.00454.00460.00388000177661000
2017-01-25454.00458.00449.00454.00245000110961000
2017-01-24449.00456.00447.00450.00306000137672000
2017-01-23460.00460.00452.00454.00254000115679000
2017-01-20460.00463.00457.00462.00227000104553000
2017-01-19459.00462.00457.00460.00230000105752000
2017-01-18451.00455.00445.00453.0019400087549000
2017-01-17452.00455.00447.00451.00236000106281000
2017-01-16463.00465.00454.00454.00377000172483000
2017-01-13463.00469.00463.00469.0019400090641000
2017-01-12468.00470.00461.00467.00296000137932000
2017-01-11461.00468.00459.00468.00280000130295000
2017-01-10462.00462.00454.00460.00337000154517000
2017-01-06462.00463.00457.00462.00270000124107000
2017-01-05478.00478.00463.00467.00407000191087000
2017-01-04462.00478.00462.00478.00560000264962000
2016-12-30444.00459.00442.00457.00405000183199000
2016-12-29446.00448.00441.00443.00261000115793000
2016-12-28448.00456.00447.00449.00392000176395000
2016-12-27448.00450.00444.00446.00278000124369000
2016-12-26457.00459.00449.00450.00368000166516000
2016-12-22460.00463.00456.00462.00330000151810000
2016-12-21469.00469.00458.00460.00400000184885000
2016-12-20470.00470.00465.00469.00297000138837000
2016-12-19477.00480.00473.00473.00273000129820000
2016-12-16472.00479.00472.00478.00381000181367000
2016-12-15467.00472.00466.00471.00450000211260000
2016-12-14473.00473.00464.00466.00417000195010000
2016-12-13469.00477.00466.00477.00415000195779000
2016-12-12484.00484.00466.00471.00609000287782000
2016-12-09466.00477.00466.00476.00606000285413000
2016-12-08473.00474.00458.00464.00530000245460000
2016-12-07469.00472.00465.00469.00552000258456000
2016-12-06455.00464.00455.00461.00465000214289000
2016-12-05450.00454.00449.00452.00315000142187000
2016-12-02454.00454.00448.00454.00442000199670000
2016-12-01448.00456.00447.00454.00572000259232000
2016-11-30446.00446.00440.00445.00354000156832000
2016-11-29445.00448.00444.00445.00388000172896000
2016-11-28441.00446.00438.00445.00424000187478000
2016-11-25438.00444.00437.00443.00391000172584000
2016-11-24437.00437.00433.00436.00337000146800000
2016-11-22431.00434.00429.00432.00355000153395000
2016-11-21429.00434.00428.00429.00322000138431000
2016-11-18421.00431.00420.00428.00622000265460000
2016-11-17407.00420.00406.00419.00523000216632000
2016-11-16407.00410.00403.00409.00365000148806000
2016-11-15400.00407.00400.00403.00402000161885000
2016-11-14395.00404.00395.00403.00532000212974000
2016-11-11393.00398.00388.00390.00591000231905000
2016-11-10391.00396.00386.00393.001002000393609000
2016-11-09377.00394.00364.00370.001078000407231000
2016-11-08379.00381.00374.00381.00748000283398000
2016-11-07375.00383.00373.00378.00947000357298000
2016-11-04362.00378.00361.00369.0044070001625237000
2016-11-02339.00339.00331.00337.00466000156069000
2016-11-01342.00342.00337.00341.0028200095762000
2016-10-31342.00343.00339.00342.00479000163192000
2016-10-28352.00353.00342.00343.002277000783571000
2016-10-27355.00358.00349.00352.00325000114566000
2016-10-26354.00358.00352.00356.00352000125280000
2016-10-25354.00360.00353.00354.00348000123811000
2016-10-24350.00357.00349.00355.0024500086513000
2016-10-21357.00357.00350.00352.0027300096446000
2016-10-20347.00356.00347.00356.00635000223994000
2016-10-19340.00347.00340.00347.00452000155898000
2016-10-18336.00343.00335.00341.00455000154460000
2016-10-17337.00340.00334.00337.0025700086529000
2016-10-14334.00337.00329.00336.00450000149888000
2016-10-13345.00345.00332.00333.00462000155195000
2016-10-12340.00346.00339.00343.00548000188336000
2016-10-11341.00344.00339.00344.00452000154508000
2016-10-07336.00336.00333.00336.0020300068016000
2016-10-06335.00337.00334.00336.0018400061800000
2016-10-05331.00333.00327.00332.0019200063528000
2016-10-04329.00331.00325.00329.0024800081450000
2016-10-03335.00335.00328.00328.0023600078168000
2016-09-30332.00332.00326.00330.0026200086206000
2016-09-29338.00341.00333.00338.0028600096716000
2016-09-28332.00337.00327.00337.00307000102085000
2016-09-27327.00333.00324.00333.0027700091284000
2016-09-26336.00336.00330.00331.0013400044564000
2016-09-23336.00338.00332.00337.00301000100831000
2016-09-21328.00337.00321.00337.00420000138578000
2016-09-20327.00332.00325.00327.0023000075532000
2016-09-16327.00332.00323.00332.00352000115737000
2016-09-15331.00331.00325.00327.0016600054335000
2016-09-14334.00334.00329.00331.0013600045030000
2016-09-13337.00337.00331.00335.0015300051195000
2016-09-12334.00335.00328.00334.0027800092375000
2016-09-09337.00341.00337.00338.0028600096718000
2016-09-08347.00348.00338.00342.0027500093921000
2016-09-07347.00349.00341.00346.0017400059956000
2016-09-06348.00353.00346.00349.0026400091918000
2016-09-05354.00354.00347.00347.0013700047875000
2016-09-02347.00353.00341.00352.0020300070518000
2016-09-01351.00352.00346.00349.008900031070000
2016-08-31348.00354.00346.00351.0023200081395000
2016-08-30359.00359.00344.00346.0015400053737000
2016-08-29350.00358.00347.00358.0024600086957000
2016-08-26345.00349.00343.00346.0014700050880000
2016-08-25344.00348.00342.00347.0011100038378000
2016-08-24348.00348.00342.00344.0010700036786000
2016-08-23342.00347.00336.00344.0024600083861000
2016-08-22348.00348.00339.00342.008200027984000
2016-08-19343.00346.00340.00343.0010000034304000
2016-08-18341.00349.00339.00345.0020300070086000
2016-08-17338.00348.00337.00341.0020000068306000
2016-08-16355.00355.00339.00342.0018800064959000
2016-08-15346.00353.00346.00352.0015500054284000
2016-08-12350.00351.00347.00349.0010800037740000
2016-08-10350.00350.00343.00345.0014300049254000
2016-08-09346.00351.00346.00350.0014400050237000
2016-08-08336.00346.00332.00346.0026800091465000
2016-08-05333.00336.00326.00328.0024900082313000
2016-08-04354.00354.00334.00334.00357000121044000
2016-08-03360.00360.00347.00354.0025300089299000
2016-08-02362.00365.00356.00362.0014800053413000
2016-08-01370.00370.00360.00362.0024300088245000
2016-07-29373.00375.00363.00375.0019000070390000
2016-07-28369.00373.00368.00373.0012000044452000
2016-07-27368.00374.00367.00373.0026200097316000
2016-07-26370.00370.00360.00364.0016000058247000
2016-07-25370.00374.00366.00373.0013000048356000
2016-07-22363.00368.00360.00368.0014300052064000
2016-07-21371.00371.00362.00364.0017400063619000
2016-07-20366.00367.00361.00367.009200033510000
2016-07-19365.00368.00362.00368.0019700072006000
2016-07-15370.00370.00356.00361.0024800089590000
2016-07-14365.00372.00364.00367.0020900076930000
2016-07-13373.00376.00362.00364.0026300096875000
2016-07-12370.00378.00369.00370.00351000130924000
2016-07-11350.00367.00350.00366.0022800082417000
2016-07-08359.00359.00342.00342.0025100087881000
2016-07-07357.00362.00348.00351.00334000118496000
2016-07-06367.00367.00351.00357.00358000128074000
2016-07-05363.00383.00358.00374.00943000349723000
2016-07-04349.00349.00343.00347.0013300046063000
2016-07-01345.00354.00343.00351.0018800065761000
2016-06-30344.00352.00343.00344.00336000116849000
2016-06-29335.00344.00330.00343.00316000106587000
2016-06-28329.00336.00314.00329.00353000115441000
2016-06-27323.00332.00323.00331.00322000106007000
2016-06-24355.00357.00313.00315.00548000183096000
2016-06-23340.00352.00338.00352.00495000171905000
2016-06-22333.00339.00330.00339.0028100094496000
2016-06-21335.00337.00330.00335.0025200084271000
2016-06-20329.00339.00324.00336.00531000176697000
2016-06-17311.00336.00307.00336.00988000323845000
2016-06-16315.00317.00302.00305.0032400099259000
2016-06-15304.00330.00304.00313.00489000154903000
2016-06-14309.00315.00303.00304.0021200065002000
2016-06-13324.00324.00314.00314.0025000079229000
2016-06-10334.00334.00328.00330.0028100093249000
2016-06-09332.00334.00327.00333.0018200060199000
2016-06-08331.00334.00329.00334.0012300040765000
2016-06-07329.00333.00327.00329.0011300037248000
2016-06-06323.00332.00323.00329.0016400053502000
2016-06-03333.00336.00328.00331.008200027151000
2016-06-02339.00339.00331.00332.0021800072937000
2016-06-01347.00350.00342.00342.0012800044212000
2016-05-31343.00354.00340.00352.00297000103817000
2016-05-30343.00345.00342.00344.008200028187000
2016-05-27345.00345.00340.00343.0014400049325000
2016-05-26346.00346.00339.00345.0015700053994000
2016-05-25336.00345.00332.00343.0021700073870000
2016-05-24334.00335.00330.00330.0013700045497000
2016-05-23334.00338.00328.00337.0019900066478000
2016-05-20330.00334.00330.00332.008800029245000
2016-05-19332.00337.00330.00330.0013000043139000
2016-05-18337.00339.00331.00334.00309000103245000
2016-05-17339.00343.00335.00338.0014900050309000
2016-05-16347.00350.00336.00337.0014500049637000
2016-05-13350.00352.00346.00348.0024400085145000
2016-05-12336.00350.00334.00349.00370000127167000
2016-05-11342.00343.00333.00338.00323000109065000
2016-05-10328.00338.00327.00337.0025700085737000
2016-05-09335.00335.00326.00327.0016000052626000
2016-05-06332.00336.00327.00329.0029500097154000
2016-05-02324.00333.00324.00330.00395000130000000
2016-04-28358.00364.00340.00342.00478000168975000
2016-04-27356.00359.00356.00358.0016200057899000
2016-04-26363.00363.00353.00355.0025900092243000
2016-04-25366.00367.00361.00363.0025500092677000
2016-04-22361.00365.00358.00365.00349000126458000

   ※ 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