[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 
2017-12-183240.003265.003225.003250.0099100322138500
2017-12-153240.003290.003205.003215.00154000497917000
2017-12-143245.003260.003220.003255.00104200337980500
2017-12-133265.003290.003200.003215.00151100487700000
2017-12-123280.003305.003255.003275.00100800329508500
2017-12-113260.003305.003230.003275.00177000577675000
2017-12-083250.003310.003245.003280.00174500570350500
2017-12-073260.003335.003245.003320.00121800402500500
2017-12-063245.003265.003205.003220.00118100381188000
2017-12-053245.003280.003185.003270.00105700342862500
2017-12-043310.003340.003260.003270.00123400405390000
2017-12-013370.003390.003275.003310.00148200490905500
2017-11-303385.003385.003330.003370.00135800457624500
2017-11-293345.003375.003315.003375.00111700374406500
2017-11-283340.003355.003290.003295.0066600220499500
2017-11-273380.003385.003305.003335.0073800245703000
2017-11-243350.003350.003300.003330.0075100249634000
2017-11-223365.003400.003350.003385.00139700472226500
2017-11-213350.003350.003280.003315.00116700386286500
2017-11-203255.003365.003245.003325.00152800507634500
2017-11-173315.003395.003260.003290.004077001348736000
2017-11-163110.003230.003090.003225.00289100921656000
2017-11-153100.003115.003040.003060.00248600762867500
2017-11-143185.003220.003115.003150.00247700779432500
2017-11-133280.003280.003180.003195.00248600799406500
2017-11-103280.003350.003275.003290.00213800705557500
2017-11-093355.003390.003300.003350.00222200742249000
2017-11-083390.003390.003325.003345.00182700611969500
2017-11-073340.003465.003270.003460.004402001493766000
2017-11-063515.003515.003245.003340.006365002123043500
2017-11-023860.003895.003795.003795.00194000742427000
2017-11-013845.003890.003760.003860.00180000692275500
2017-10-313750.003840.003750.003805.00160100610019500
2017-10-303755.003790.003680.003755.003591001345880000
2017-10-273725.003795.003715.003745.00193900727976500
2017-10-263715.003755.003690.003715.00217200807507500
2017-10-253700.003770.003655.003675.003442001274032500
2017-10-243650.003695.003605.003675.00234000855615000
2017-10-233500.003655.003480.003625.003291001182398000
2017-10-203420.003460.003375.003440.00148200508273000
2017-10-193415.003415.003355.003385.00129100437069500
2017-10-183460.003480.003325.003365.00221200745475500
2017-10-173500.003505.003450.003475.0076900267274500
2017-10-163500.003510.003460.003465.00114600399205500
2017-10-133465.003510.003445.003480.00169300589774500
2017-10-123455.003495.003400.003465.00116100401167500
2017-10-113455.003455.003385.003415.0083600285347500
2017-10-103440.003465.003395.003450.00119700410284500
2017-10-063485.003520.003430.003450.00171500594246500
2017-10-053370.003450.003370.003415.00131200447978500
2017-10-043370.003385.003345.003355.0082600277657500
2017-10-033465.003470.003370.003385.00141400482249500
2017-10-023480.003480.003410.003435.0075300258809000
2017-09-293405.003455.003350.003450.00158100541323500
2017-09-283365.003420.003345.003420.00106300360793000
2017-09-273340.003370.003305.003355.00109700366569500
2017-09-26673.00679.00671.00677.00628000424325000
2017-09-25668.00690.00659.00673.001473000988647000
2017-09-22654.00664.00645.00662.001412000927395000
2017-09-21636.00644.00628.00644.00653000416289000
2017-09-20655.00655.00629.00635.00744000473681000
2017-09-19635.00653.00631.00653.001052000675967000
2017-09-15631.00638.00623.00627.00724000455078000
2017-09-14638.00642.00627.00631.00669000423878000
2017-09-13636.00637.00627.00633.00448000283397000
2017-09-12624.00630.00623.00630.00575000360558000
2017-09-11624.00624.00614.00617.00343000212326000
2017-09-08620.00623.00611.00615.00441000272401000
2017-09-07605.00622.00605.00620.00593000364557000
2017-09-06595.00613.00591.00609.00356000215405000
2017-09-05619.00625.00604.00605.00591000361678000
2017-09-04619.00625.00602.00618.00976000599032000
2017-09-01600.00624.00583.00623.0022110001342532000
2017-08-31591.00594.00582.00583.00468000274825000
2017-08-30589.00593.00585.00591.00479000282485000
2017-08-29571.00591.00570.00588.00506000294364000
2017-08-28580.00584.00574.00578.00281000162306000
2017-08-25572.00584.00570.00581.00508000293266000
2017-08-24581.00585.00572.00572.00490000282568000
2017-08-23592.00592.00580.00581.00478000278778000
2017-08-22578.00588.00574.00582.00445000258206000
2017-08-21586.00586.00577.00582.00372000216203000
2017-08-18587.00587.00581.00584.00515000300782000
2017-08-17596.00598.00586.00596.00449000265943000
2017-08-16596.00603.00592.00596.00730000436651000
2017-08-15600.00602.00588.00589.00704000416975000
2017-08-14594.00602.00588.00595.00519000308961000
2017-08-10608.00614.00598.00600.00584000352084000
2017-08-09618.00618.00601.00608.00446000270190000
2017-08-08626.00626.00613.00619.00469000289960000
2017-08-07643.00646.00625.00626.00617000389061000
2017-08-04646.00653.00631.00640.00934000598016000
2017-08-03639.00640.00627.00630.00382000240723000
2017-08-02633.00639.00628.00636.00434000275129000
2017-08-01642.00644.00627.00634.00453000287373000
2017-07-31647.00647.00626.00643.00655000417966000
2017-07-28651.00652.00635.00647.00619000399069000
2017-07-27658.00661.00649.00652.00723000473329000
2017-07-26647.00659.00641.00658.001119000730043000
2017-07-25637.00652.00634.00646.00958000617492000
2017-07-24627.00638.00620.00637.00531000334999000
2017-07-21615.00631.00612.00629.00729000453947000
2017-07-20612.00615.00608.00615.00363000222366000
2017-07-19611.00617.00603.00606.00579000352602000
2017-07-18619.00623.00607.00611.00581000355955000
2017-07-14619.00634.00618.00625.00561000350889000
2017-07-13639.00642.00617.00622.00973000608228000
2017-07-12610.00635.00610.00630.001145000717102000
2017-07-11587.00621.00587.00610.00858000521862000
2017-07-10598.00598.00583.00590.00636000375437000
2017-07-07551.00589.00550.00589.001175000677511000
2017-07-06544.00560.00544.00556.00471000261090000
2017-07-05541.00551.00541.00551.00344000188538000
2017-07-04552.00552.00543.00546.00346000189268000
2017-07-03548.00548.00540.00546.00281000153096000
2017-06-30545.00545.00531.00540.00484000260170000
2017-06-29554.00555.00547.00551.00182000100212000
2017-06-28555.00557.00548.00550.00240000132455000
2017-06-27564.00566.00555.00557.00339000189251000
2017-06-26552.00565.00550.00563.00521000292100000
2017-06-23551.00553.00545.00546.00244000133675000
2017-06-22549.00550.00546.00549.00276000151297000
2017-06-21544.00555.00544.00546.00493000270997000
2017-06-20532.00545.00529.00544.00625000337214000
2017-06-19525.00530.00524.00526.0017200090543000
2017-06-16523.00528.00520.00525.001046000548317000
2017-06-15531.00531.00519.00521.00444000232308000
2017-06-14548.00548.00531.00531.00359000192362000
2017-06-13536.00547.00536.00544.00382000207410000
2017-06-12540.00544.00532.00538.00471000252558000
2017-06-09539.00554.00539.00542.00520000282568000
2017-06-08555.00557.00539.00539.00414000225803000
2017-06-07551.00563.00547.00554.00831000461429000
2017-06-06541.00554.00538.00549.00921000504683000
2017-06-05543.00543.00537.00539.00363000195759000
2017-06-02541.00549.00540.00544.00625000340315000
2017-06-01548.00550.00539.00541.00549000298358000
2017-05-31553.00553.00546.00546.00510000279972000
2017-05-30547.00553.00543.00551.00565000310456000
2017-05-29563.00563.00546.00546.00448000247539000
2017-05-26572.00573.00561.00564.00781000441869000
2017-05-25569.00573.00565.00568.00589000334973000
2017-05-24560.00570.00560.00567.00595000336828000
2017-05-23547.00554.00547.00551.00519000285963000
2017-05-22539.00544.00534.00544.00383000207210000
2017-05-19539.00542.00531.00535.00432000231216000
2017-05-18539.00544.00536.00536.00386000207852000
2017-05-17555.00555.00546.00546.00609000334695000
2017-05-16572.00574.00557.00561.00407000229033000
2017-05-15566.00575.00565.00566.00614000348401000
2017-05-12592.00592.00577.00580.00483000281295000
2017-05-11601.00604.00588.00597.00618000369317000
2017-05-10596.00601.00591.00597.00543000323453000
2017-05-09606.00612.00601.00602.00610000369489000
2017-05-08590.00607.00590.00606.00640000384563000
2017-05-02583.00584.00580.00584.00478000278664000
2017-05-01563.00579.00563.00577.00473000270477000
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

   ※ 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