[3117 大証1部] 興和紡 日足 時系列データ

[3117 大証1部] 興和紡 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-05-13627.00628.00627.00628.0020001255000
2010-05-12626.00627.00626.00627.0090005642000
2010-05-11626.00626.00626.00626.0050003130000
2010-05-1000
2010-05-07626.00626.00626.00626.0020001252000
2010-05-06626.00626.00626.00626.0080005008000
2010-04-3000
2010-04-2800
2010-04-27625.00625.00625.00625.001000625000
2010-04-2600
2010-04-2300
2010-04-2200
2010-04-21624.00624.00624.00624.001000624000
2010-04-20626.00626.00623.00623.0090005610000
2010-04-19626.00629.00626.00629.00140008771000
2010-04-16625.00625.00625.00625.0020001250000
2010-04-15624.00624.00624.00624.00110006864000
2010-04-14624.00624.00624.00624.0020001248000
2010-04-1300
2010-04-1200
2010-04-0900
2010-04-0800
2010-04-07624.00624.00624.00624.0050003120000
2010-04-06624.00624.00624.00624.001000624000
2010-04-05624.00624.00624.00624.001000624000
2010-04-0200
2010-04-0100
2010-03-3100
2010-03-3000
2010-03-2900
2010-03-2600
2010-03-2500
2010-03-24619.00619.00619.00619.0030001857000
2010-03-23617.00617.00617.00617.00110006787000
2010-03-1900
2010-03-1800
2010-03-1700
2010-03-16621.00621.00621.00621.001000621000
2010-03-1500
2010-03-1200
2010-03-11620.00620.00620.00620.001000620000
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-03618.00618.00618.00618.0020001236000
2010-03-02618.00618.00618.00618.001000618000
2010-03-0100
2010-02-26619.00619.00618.00618.0030001856000
2010-02-2500
2010-02-24617.00620.00617.00620.00100006187000
2010-02-23617.00617.00617.00617.0020001234000
2010-02-22617.00617.00617.00617.001000617000
2010-02-19617.00617.00617.00617.001000617000
2010-02-18619.00619.00619.00619.001000619000
2010-02-17620.00620.00618.00618.0020001238000
2010-02-16617.00617.00617.00617.001000617000
2010-02-15625.00625.00612.00617.002200013541000
2010-02-12626.00626.00625.00625.0040002503000
2010-02-10628.00628.00625.00627.0050003133000
2010-02-09628.00629.00628.00629.002500015717000
2010-02-08628.00628.00628.00628.00110006908000
2010-02-05628.00628.00628.00628.003500021980000
2010-02-04628.00628.00628.00628.0090005652000
2010-02-03628.00628.00628.00628.003800023864000
2010-02-02627.00628.00627.00628.002500015695000
2010-02-01628.00628.00628.00628.003800023864000
2010-01-29628.00628.00628.00628.004800030144000
2010-01-28629.00629.00628.00628.002600016338000
2010-01-27628.00628.00628.00628.002000012560000
2010-01-26628.00628.00627.00628.003900024474000
2010-01-25627.00628.00627.00627.002500015693000
2010-01-22627.00627.00626.00627.005600035101000
2010-01-21626.00626.00626.00626.002800017528000
2010-01-20626.00626.00626.00626.005800036308000
2010-01-19626.00626.00626.00626.005200032552000
2010-01-18625.00627.00625.00626.0012500078268000
2010-01-15625.00627.00625.00626.00252000157688000
2010-01-14625.00626.00625.00625.00205000128265000
2010-01-13626.00626.00625.00625.0014000087515000
2010-01-12625.00626.00625.00625.00205000128126000
2010-01-08625.00626.00625.00625.0015900099376000
2010-01-07626.00626.00624.00625.00376000235028000
2010-01-06626.00626.00625.00625.00693000433299000
2010-01-05625.00626.00625.00626.00212000132540000
2010-01-04625.00626.00625.00625.00856000535167000
2009-12-30625.00627.00625.00625.001388000867670000
2009-12-29552.00552.00552.00552.00180009936000
2009-12-28472.00472.00472.00472.0030001416000
2009-12-25392.00392.00392.00392.002000784000
2009-12-24305.00312.00301.00312.003300010110000
2009-12-22305.00305.00305.00305.002000610000
2009-12-21300.00307.00295.00304.00310009438000
2009-12-18304.00305.00300.00300.00130003929000
2009-12-17296.00300.00296.00300.00230006858000
2009-12-16283.00294.00283.00292.0010000028424000
2009-12-15282.00282.00279.00282.00170004784000
2009-12-14283.00283.00278.00281.00110003087000
2009-12-11277.00280.00273.00278.004600012641000
2009-12-10279.00281.00278.00278.0070001955000
2009-12-09277.00283.00276.00279.00280007779000
2009-12-08286.00286.00278.00280.00280007836000
2009-12-07295.00296.00283.00286.006500018758000
2009-12-04293.00295.00288.00288.00150004364000
2009-12-03291.00298.00287.00289.00210006088000
2009-12-02301.00301.00290.00291.00260007718000
2009-12-01310.00310.00300.00304.0050001522000
2009-11-30300.00305.00290.00305.0070002079000
2009-11-27302.00302.00300.00300.0080002409000
2009-11-26315.00315.00300.00303.00180005556000
2009-11-25309.00310.00300.00310.00160004940000
2009-11-24311.00311.00309.00309.0070002170000
2009-11-20315.00315.00310.00310.002000625000
2009-11-19324.00324.00311.00312.00120003785000
2009-11-18329.00329.00329.00329.001000329000
2009-11-1700
2009-11-16322.00339.00320.00339.00240007774000
2009-11-1300
2009-11-12337.00337.00333.00335.00190006377000
2009-11-11341.00346.00341.00341.00180006170000
2009-11-10343.00348.00343.00344.00270009299000
2009-11-09355.00355.00344.00345.0090003160000
2009-11-06354.00354.00354.00354.001000354000
2009-11-05354.00354.00354.00354.0070002478000
2009-11-04355.00355.00355.00355.001000355000
2009-11-02335.00345.00335.00345.0050001695000
2009-10-30350.00350.00350.00350.002000700000
2009-10-29359.00359.00350.00350.0030001060000
2009-10-28355.00355.00354.00354.0030001063000
2009-10-27351.00356.00351.00354.00100003536000
2009-10-26351.00351.00351.00351.001000351000
2009-10-23359.00359.00350.00350.00140004975000
2009-10-22354.00360.00352.00359.00270009583000
2009-10-21351.00369.00349.00369.00190006693000
2009-10-20346.00346.00346.00346.002000692000
2009-10-19346.00346.00335.00340.0050001701000
2009-10-16343.00352.00341.00350.00100003481000
2009-10-15346.00346.00343.00343.00150005168000
2009-10-14348.00349.00348.00349.0040001394000
2009-10-13361.00361.00358.00361.0070002524000
2009-10-09343.00360.00343.00351.0070002464000
2009-10-08340.00343.00340.00343.0040001368000
2009-10-07337.00344.00337.00344.00130004405000
2009-10-06330.00339.00330.00332.0060001997000
2009-10-05340.00341.00335.00335.00290009826000
2009-10-02351.00351.00340.00345.003900013420000
2009-10-01359.00361.00351.00353.0080002851000
2009-09-30360.00365.00360.00365.0030001085000
2009-09-29370.00370.00357.00363.0080002904000
2009-09-28371.00374.00368.00370.003400012594000
2009-09-25376.00385.00376.00384.00170006470000
2009-09-24385.00385.00373.00376.007400027996000
2009-09-18398.00398.00384.00390.0090003532000
2009-09-17398.00399.00398.00399.0070002790000
2009-09-16403.00403.00403.00403.002000806000
2009-09-15408.00408.00400.00400.00120004840000
2009-09-14404.00404.00400.00403.0090003618000
2009-09-11400.00402.00393.00401.00160006379000
2009-09-10396.00403.00396.00402.00110004400000
2009-09-09396.00396.00390.00396.0070002760000
2009-09-08391.00397.00386.00396.00180007019000
2009-09-07406.00406.00385.00392.007600030143000
2009-09-04411.00417.00411.00411.00160006610000
2009-09-03415.00416.00415.00416.0030001247000
2009-09-02417.00419.00414.00419.00210008741000
2009-09-01407.00419.00407.00417.00210008680000
2009-08-31423.00423.00405.00412.002600010742000
2009-08-28421.00421.00419.00421.00210008818000
2009-08-27423.00424.00417.00420.003500014780000
2009-08-26422.00423.00416.00423.003300013884000
2009-08-25426.00426.00421.00422.003000012722000
2009-08-24425.00426.00422.00426.009300039461000
2009-08-21415.00425.00413.00424.007200030156000
2009-08-20419.00424.00408.00421.0013800057306000
2009-08-19396.00427.00390.00410.0019200079522000
2009-08-18389.00389.00382.00382.00220008466000
2009-08-17407.00412.00388.00388.006700027025000
2009-08-14391.00396.00391.00396.00170006710000
2009-08-13394.00403.00391.00391.009400037389000
2009-08-12386.00394.00383.00394.003000011635000
2009-08-11390.00394.00386.00386.00230008944000
2009-08-10366.00380.00366.00380.004100015319000
2009-08-07356.00378.00356.00365.006600024309000
2009-08-06353.00357.00353.00356.00130004619000
2009-08-05351.00358.00351.00357.003100010995000
2009-08-04354.00355.00351.00351.00180006348000
2009-08-03350.00355.00350.00354.00120004221000
2009-07-31349.00356.00349.00355.003600012750000
2009-07-30351.00351.00348.00348.00100003491000
2009-07-29350.00354.00350.00350.00180006338000
2009-07-28347.00352.00347.00352.00220007683000
2009-07-27343.00351.00343.00348.007700026744000
2009-07-24345.00345.00340.00342.00230007897000
2009-07-23342.00344.00342.00344.0050001715000
2009-07-22342.00343.00340.00343.00140004782000
2009-07-21343.00343.00340.00341.00150005131000
2009-07-17339.00342.00338.00342.0050001698000
2009-07-16339.00345.00339.00341.0050001712000
2009-07-15337.00342.00337.00342.0030001020000
2009-07-14334.00336.00334.00336.002000670000
2009-07-13347.00347.00332.00332.00260008791000
2009-07-10347.00348.00344.00344.0040001383000
2009-07-09343.00345.00343.00344.0040001376000
2009-07-08346.00348.00343.00348.003800013115000
2009-07-07348.00350.00340.00350.006400022110000
2009-07-06340.00349.00340.00344.003300011338000
2009-07-03334.00340.00334.00337.005700019270000
2009-07-02334.00334.00334.00334.002000668000
2009-07-01329.00334.00329.00334.0060001992000
2009-06-30332.00333.00332.00333.0060001995000
2009-06-29332.00334.00329.00329.003300010946000
2009-06-26328.00330.00322.00330.007600024788000
2009-06-25327.00330.00327.00328.00120003946000
2009-06-24323.00327.00323.00327.0070002278000
2009-06-23330.00332.00327.00328.00260008569000
2009-06-22334.00337.00325.00335.00150004991000
2009-06-19334.00334.00330.00330.0080002652000
2009-06-18339.00339.00329.00329.00130004320000
2009-06-17329.00339.00328.00339.00190006344000
2009-06-16328.00338.00328.00330.00150004974000
2009-06-15342.00344.00335.00338.00220007470000
2009-06-12346.00349.00333.00335.00280009509000
2009-06-11340.00344.00336.00344.004100013967000
2009-06-10328.00337.00324.00337.003200010620000
2009-06-09320.00326.00320.00324.00150004857000
2009-06-08319.00325.00319.00320.00130004196000
2009-06-05324.00324.00318.00324.00290009326000
2009-06-04322.00322.00315.00320.00200006380000
2009-06-03308.00321.00308.00320.004700014864000
2009-06-02305.00310.00304.00305.005900018134000
2009-06-01305.00305.00301.00304.005000015134000
2009-05-29304.00308.00304.00306.004200012833000
2009-05-28308.00313.00306.00311.007200022250000
2009-05-27313.00314.00305.00308.007400022816000
2009-05-26312.00314.00308.00310.006100019010000
2009-05-25323.00325.00311.00311.0026300083819000
2009-05-22344.00346.00327.00336.0020200068075000
2009-05-21351.00356.00345.00346.0023700082786000
2009-05-20334.00348.00334.00340.0024200082470000
2009-05-19344.00346.00323.00333.00507000171405000
2009-05-18343.00377.00335.00376.001119000404904000
2009-05-15300.00308.00300.00303.003400010340000
2009-05-14304.00308.00299.00299.00290008781000
2009-05-13304.00310.00304.00305.003700011361000
2009-05-12303.00310.00297.00310.006500019789000
2009-05-11306.00307.00298.00299.00330009938000
2009-05-08302.00304.00295.00298.005200015658000
2009-05-07308.00311.00293.00302.0019600059568000
2009-05-01322.00322.00296.00313.00540000169226000

   ※ 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