[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 
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
2016-04-21363.00363.00360.00363.0026000094064000
2016-04-20359.00363.00356.00358.00304000109251000
2016-04-19356.00358.00352.00355.00307000108773000
2016-04-18351.00352.00346.00348.00423000147478000
2016-04-15359.00366.00358.00360.00406000147022000
2016-04-14360.00364.00355.00364.00494000177477000
2016-04-13350.00354.00348.00353.00318000111749000
2016-04-12337.00348.00337.00345.0024900085665000
2016-04-11341.00341.00333.00339.0020700069802000
2016-04-08335.00347.00329.00341.00424000142854000
2016-04-07334.00341.00334.00339.0029200098739000
2016-04-06335.00338.00332.00335.0028500095433000
2016-04-05344.00344.00334.00336.00445000150338000
2016-04-04341.00349.00330.00344.00497000169090000
2016-04-01367.00367.00342.00344.00584000203783000
2016-03-31367.00368.00363.00363.0026800097929000
2016-03-30367.00367.00363.00366.0025400092694000
2016-03-29364.00368.00360.00367.0025500092918000
2016-03-28362.00368.00360.00368.00537000194922000
2016-03-25366.00366.00360.00364.00343000124479000
2016-03-24371.00373.00363.00365.00405000148298000
2016-03-23379.00379.00373.00374.00299000112111000
2016-03-22377.00383.00376.00378.00404000152805000
2016-03-18375.00380.00368.00374.00497000185005000
2016-03-17384.00385.00376.00377.00328000124614000
2016-03-16386.00388.00380.00381.00393000150862000
2016-03-15385.00391.00383.00388.00523000202407000
2016-03-14381.00385.00377.00385.00572000218432000
2016-03-11369.00378.00369.00377.00444000165763000
2016-03-10366.00377.00366.00376.00445000166129000
2016-03-09368.00369.00361.00366.00738000269278000
2016-03-08375.00376.00366.00371.00621000230631000
2016-03-07377.00378.00373.00375.00520000195261000
2016-03-04374.00379.00371.00377.00900000337898000
2016-03-03378.00381.00376.00379.00592000223954000
2016-03-02377.00382.00375.00378.001056000399212000
2016-03-01370.00371.00363.00369.00921000338543000
2016-02-29371.00378.00365.00366.00908000337234000
2016-02-26370.00375.00363.00364.00696000255949000
2016-02-25360.00375.00360.00367.001235000456143000
2016-02-24358.00367.00354.00362.00650000235417000
2016-02-23367.00370.00361.00363.00671000245224000
2016-02-22360.00368.00359.00363.001029000373719000
2016-02-19361.00365.00357.00362.00914000329748000
2016-02-18354.00368.00353.00361.001427000516574000
2016-02-17354.00362.00339.00345.001573000552064000
2016-02-16335.00359.00334.00354.002516000887617000
2016-02-15328.00345.00326.00342.001912000648459000
2016-02-12317.00329.00314.00319.0032140001034473000
2016-02-10344.00347.00328.00333.002000000673374000
2016-02-09345.00347.00339.00342.001780000610998000
2016-02-08341.00356.00340.00353.001135000394892000
2016-02-05340.00354.00320.00348.001698000584462000
2016-02-04343.00353.00343.00348.00990000345337000
2016-02-03350.00350.00343.00349.001244000432575000
2016-02-02359.00361.00354.00358.001551000555278000
2016-02-01360.00364.00360.00361.00939000339248000
2016-01-29352.00360.00347.00359.001363000482561000
2016-01-28350.00354.00347.00349.001021000358564000
2016-01-27347.00353.00345.00351.001317000460403000
2016-01-26338.00342.00333.00339.001307000442848000
2016-01-25338.00346.00330.00340.001216000411898000
2016-01-22325.00332.00322.00331.001307000428057000
2016-01-21319.00328.00312.00312.001563000501512000
2016-01-20327.00331.00318.00319.001692000548451000
2016-01-19322.00332.00321.00331.001189000389523000
2016-01-18319.00322.00309.00321.001262000399693000
2016-01-15327.00332.00322.00325.001384000452258000
2016-01-14319.00325.00317.00325.001236000396588000
2016-01-13323.00328.00320.00327.00821000267306000
2016-01-12324.00326.00319.00319.001512000487508000
2016-01-08323.00331.00319.00328.001036000338392000
2016-01-07324.00327.00321.00324.001177000381771000
2016-01-06325.00329.00323.00327.001039000338907000
2016-01-05317.00328.00313.00326.001091000351415000
2016-01-04324.00325.00314.00316.00882000281750000
2015-12-30329.00331.00324.00327.00541000176638000
2015-12-29325.00329.00322.00327.00566000184546000
2015-12-28316.00330.00316.00327.001027000335580000
2015-12-25316.00321.00311.00318.001198000378621000
2015-12-24320.00324.00313.00315.001056000336337000
2015-12-22321.00321.00315.00318.00779000247234000
2015-12-21322.00322.00315.00319.00947000301166000
2015-12-18333.00336.00325.00325.001101000363785000
2015-12-17328.00336.00328.00333.00920000305758000
2015-12-16325.00327.00323.00324.00701000227922000
2015-12-15324.00325.00320.00320.00948000305358000
2015-12-14327.00328.00320.00325.001268000411581000
2015-12-11328.00333.00328.00332.00895000295490000
2015-12-10330.00334.00329.00331.001127000373131000
2015-12-09339.00340.00334.00335.001186000398716000
2015-12-08342.00343.00337.00342.001072000364716000
2015-12-07344.00345.00342.00343.00915000314320000
2015-12-04343.00347.00337.00339.002246000765827000
2015-12-03352.00353.00342.00347.002237000776940000
2015-12-02360.00360.00353.00354.001135000404614000
2015-12-01357.00360.00356.00360.00860000308700000
2015-11-30361.00361.00356.00358.00743000266071000
2015-11-27363.00364.00359.00361.00997000360052000
2015-11-26363.00369.00363.00364.001031000376819000

   ※ 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