[3524 東証1部] 日東製網 日足 時系列データ

[3524 東証1部] 日東製網 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131833.001860.001805.001818.002720049714500
2017-12-121816.001816.001801.001813.001120020231300
2017-12-111826.001834.001817.001824.001740031788000
2017-12-081850.001860.001847.001854.00700012953700
2017-12-071850.001850.001840.001849.0020003693900
2017-12-061839.001844.001829.001829.00730013398200
2017-12-051836.001842.001833.001839.0046008453800
2017-12-041845.001845.001834.001838.0049009007900
2017-12-011858.001859.001842.001847.0026004806800
2017-11-301854.001859.001837.001850.00610011301700
2017-11-291848.001856.001842.001852.0035006474300
2017-11-281857.001857.001841.001841.00610011266300
2017-11-271839.001859.001820.001850.001520028021700
2017-11-241799.001822.001792.001801.001990035842600
2017-11-221796.001796.001771.001786.00770013717200
2017-11-211782.001811.001782.001794.0053009500400
2017-11-201768.001786.001760.001781.00960016981800
2017-11-171790.001798.001777.001785.0055009821000
2017-11-161784.001793.001783.001790.001770031593300
2017-11-151836.001836.001774.001776.001370024604900
2017-11-141815.001828.001810.001824.00570010348500
2017-11-131826.001836.001820.001833.0022004020400
2017-11-101831.001838.001825.001835.00550010065900
2017-11-091842.001858.001838.001850.001230022737700
2017-11-081853.001853.001828.001838.001680030817400
2017-11-071837.001855.001837.001845.0041007563500
2017-11-061846.001846.001832.001837.0046008452000
2017-11-021848.001848.001840.001843.0027004974800
2017-11-011838.001853.001831.001850.00940017293900
2017-10-311859.001859.001835.001836.00890016399600
2017-10-301845.001865.001843.001843.00980018106100
2017-10-271833.001847.001833.001846.0030005516200
2017-10-261826.001846.001826.001831.001930035349500
2017-10-251879.001879.001800.001846.003650067215900
2017-10-241866.001880.001865.001879.0036006741600
2017-10-231864.001876.001860.001875.0052009698700
2017-10-201864.001876.001863.001869.00570010654800
2017-10-191865.001887.001859.001876.00770014383200
2017-10-181871.001873.001865.001867.0021003923900
2017-10-171867.001874.001866.001871.0037006915900
2017-10-161895.001895.001868.001868.001150021644600
2017-10-131890.001890.001882.001890.00640012073100
2017-10-121894.001894.001882.001890.00560010573300
2017-10-111882.001895.001882.001886.0049009256900
2017-10-101877.001896.001862.001875.00540010125600
2017-10-061880.001885.001872.001875.0030005638800
2017-10-051876.001885.001873.001876.00670012583300
2017-10-041871.001876.001870.001876.0021003931200
2017-10-031874.001880.001864.001871.00680012730100
2017-10-021880.001880.001871.001873.00560010503200
2017-09-291880.001880.001865.001867.0039007296100
2017-09-281889.001889.001872.001882.00780014684200
2017-09-271844.001889.001836.001889.00750013899300
2017-09-261831.001844.001828.001843.00550010115800
2017-09-251827.001846.001827.001831.00640011739500
2017-09-221827.001831.001825.001825.0028005113700
2017-09-211826.001843.001822.001843.0039007155500
2017-09-201840.001841.001827.001834.0033006057200
2017-09-191829.001843.001820.001843.00910016659400
2017-09-151820.001839.001818.001829.00640011689000
2017-09-141841.001841.001811.001821.00570010379200
2017-09-131843.001843.001812.001833.0033006046600
2017-09-121807.001837.001807.001837.001490027080000
2017-09-111824.001845.001818.001845.00760013906900
2017-09-081810.001815.001810.001811.0036006519700
2017-09-071810.001828.001810.001816.0030005453900
2017-09-061816.001816.001799.001816.0048008678900
2017-09-051825.001835.001816.001822.0048008761500
2017-09-041825.001829.001825.001828.0028005113100
2017-09-011831.001839.001819.001836.0041007498300
2017-08-311848.001848.001836.001836.0026004790300
2017-08-301845.001847.001825.001847.0029005320600
2017-08-291847.001847.001828.001847.0017003121500
2017-08-281849.001849.001826.001846.00580010687700
2017-08-251829.001829.001802.001819.0039007087500
2017-08-241814.001818.001795.001796.00880015884800
2017-08-231818.001818.001808.001813.0032005799300
2017-08-221809.001818.001807.001817.0032005797300
2017-08-211844.001844.001800.001809.00900016301300
2017-08-181835.001838.001816.001828.00910016597000
2017-08-171839.001852.001839.001852.0019003501600
2017-08-161830.001844.001829.001838.0032005875100
2017-08-151881.001881.001823.001827.00990018337800
2017-08-141823.001840.001815.001830.00750013700200
2017-08-101843.001851.001825.001833.00990018173700
2017-08-091866.001866.001840.001850.00820015172800
2017-08-081879.001883.001864.001864.0033006186100
2017-08-071880.001892.001880.001892.0038007158800
2017-08-041883.001883.001871.001881.0030005624600
2017-08-031886.001886.001867.001871.0023004312900
2017-08-021867.001891.001857.001885.00600011212900
2017-08-011909.001909.001854.001871.00590011059100
2017-07-311915.001915.001889.001889.0038007220400
2017-07-281909.001909.001879.001891.00740013971600
2017-07-271893.001901.001882.001891.0031005867600
2017-07-261883.001910.001882.001890.001120021228000
2017-07-251883.001884.001873.001878.0046008646400
2017-07-241895.001895.001884.001889.0045008502100
2017-07-211890.001895.001890.001894.0021003974400
2017-07-201891.001900.001890.001890.00640012124300
2017-07-191897.001898.001883.001885.0039007374600
2017-07-181900.001913.001897.001898.001190022630600
2017-07-141876.001895.001876.001891.0047008873900
2017-07-131887.001887.001875.001876.0022004138500
2017-07-121894.001900.001886.001886.001500028408800
2017-07-111865.001884.001863.001878.00700013122700
2017-07-101864.001865.001848.001852.001090020226700
2017-07-071860.001864.001852.001854.0042007803500
2017-07-061856.001863.001849.001849.0046008528200
2017-07-051864.001864.001854.001856.0039007245400
2017-07-041861.001868.001851.001851.00720013386800
2017-07-031878.001878.001858.001864.0037006904100
2017-06-301861.001865.001859.001859.0031005769100
2017-06-291879.001883.001861.001876.00680012727100
2017-06-281884.001884.001866.001871.00830015544400
2017-06-271860.001869.001860.001866.0048008942300
2017-06-261858.001858.001843.001849.0052009622800
2017-06-231840.001841.001827.001838.00600011002900
2017-06-221858.001858.001841.001841.0038007013300
2017-06-211869.001869.001845.001849.0033006112500
2017-06-201877.001877.001855.001855.00540010059900
2017-06-191865.001885.001859.001870.0048008969500
2017-06-161843.001932.001843.001865.005120096498700
2017-06-151866.001909.001837.001843.002530047005700
2017-06-141824.001838.001806.001826.001800032733800
2017-06-131890.001895.001826.001828.004760089034900
2017-06-121850.001875.001850.001856.002580048063900
2017-06-091851.001859.001842.001859.001160021480900
2017-06-081848.001863.001848.001855.00710013191400
2017-06-071837.001849.001834.001837.0045008286900
2017-06-061849.001849.001836.001837.00600011055900
2017-06-051833.001845.001826.001836.00720013234800
2017-06-021813.001831.001813.001822.001170021279000
2017-06-011803.001811.001803.001809.0042007592100
2017-05-311811.001811.001801.001801.0047008476200
2017-05-301805.001811.001801.001804.0053009557300
2017-05-291822.001822.001801.001805.0055009961300
2017-05-261809.001814.001800.001809.00990017868900
2017-05-251810.001819.001810.001812.0052009424400
2017-05-241822.001824.001813.001822.00680012365000
2017-05-231826.001826.001815.001821.0016002914400
2017-05-221844.001844.001808.001815.00550010022900
2017-05-191826.001830.001803.001805.00970017521500
2017-05-181818.001833.001799.001822.001880034080500
2017-05-171872.001872.001851.001858.001150021366100
2017-05-161879.001879.001869.001871.00950017773500
2017-05-151892.001892.001880.001887.0034006414000
2017-05-121889.001889.001869.001889.00590011095600
2017-05-111880.001890.001868.001888.00810015235900
2017-05-101881.001882.001871.001880.00630011819800
2017-05-091881.001883.001876.001879.0037006954400
2017-05-081889.001889.001873.001878.0043008081800
2017-05-021855.001868.001852.001866.00850015812300
2017-05-011870.001870.001856.001857.00720013403900
2017-04-281884.001886.001860.001873.001340025129700
2017-04-271892.001895.001884.001890.001050019860700
2017-04-261891.001900.001881.001895.002660050294700
2017-04-251926.001955.001926.001946.002420047024900
2017-04-241945.001947.001918.001926.002280044002900
2017-04-211908.001929.001908.001916.00710013588600
2017-04-201866.001917.001866.001904.001160021987600
2017-04-191850.001877.001850.001871.001110020640600
2017-04-181887.001887.001854.001860.001470027403200
2017-04-171852.001865.001852.001865.0042007794800
2017-04-141855.001870.001850.001854.00990018396200
2017-04-131900.001900.001875.001878.00980018446600
2017-04-121940.001941.001900.001902.001640031297600
2017-04-111964.001964.001941.001942.00730014221500
2017-04-101980.001980.001954.001957.0036007069000
2017-04-071955.001960.001949.001954.00770015048100
2017-04-061987.001987.001946.001957.001860036643900
2017-04-051985.001993.001979.001985.001610031974000
2017-04-041994.001994.001965.001980.002040040336200
2017-04-031983.001996.001981.001989.001320026223800
2017-03-312010.002010.001981.001981.001250024948400
2017-03-302010.002010.001989.001997.00700013987600
2017-03-292001.002001.001976.001997.001020020344800
2017-03-281997.001997.001960.001985.001020020226100
2017-03-271987.001987.001943.001955.00790015496900
2017-03-241965.001965.001931.001947.00700013664400
2017-03-231917.001929.001916.001918.00800015367300
2017-03-221955.001955.001913.001917.001730033451900
2017-03-211994.002000.001976.001981.00730014504500
2017-03-172004.002009.001990.001994.00850016958900
2017-03-162003.002016.002003.002011.00610012250000
2017-03-152035.002045.002012.002016.00980019836200
2017-03-142037.002037.002027.002033.00800016252400
2017-03-132038.002049.002027.002037.001400028536100
2017-03-102089.002089.002019.002035.0056500116166600
2017-03-092130.002155.002061.002111.00142700302288200
2017-03-081980.001990.001960.001990.003830075748400
2017-03-071911.001979.001911.001979.002240043742200
2017-03-061914.001914.001904.001914.00860016431100
2017-03-031901.001911.001895.001905.001050019994900
2017-03-021937.001937.001902.001911.001440027604900
2017-03-011903.001920.001894.001906.001230023419200
2017-02-281900.001921.001900.001910.001090020812500
2017-02-271915.001917.001901.001908.001180022526500
2017-02-241925.001935.001912.001926.00920017699600
2017-02-231949.001949.001912.001924.00800015381900
2017-02-221949.001953.001937.001940.00790015371800
2017-02-211932.001942.001920.001935.00600011589200
2017-02-201949.001949.001900.001931.002200042277200
2017-02-171933.001952.001914.001952.001060020605000
2017-02-161880.001944.001880.001926.002300043961100
2017-02-151900.001900.001848.001871.003170059472900
2017-02-141950.001950.001897.001903.002850054445400
2017-02-131950.001957.001915.001931.001340025971100
2017-02-101903.001914.001893.001911.00680012981600
2017-02-091923.001923.001875.001895.001360025792000
2017-02-081917.001924.001901.001919.00690013218400
2017-02-071900.001933.001876.001905.002080039451900
2017-02-061937.001952.001907.001920.001100021149600
2017-02-031978.001987.001906.001934.002470048029700
2017-02-021991.002009.001975.001979.001280025484200
2017-02-012013.002020.001975.001991.002570051316500
2017-01-312099.002099.001995.002012.0056600114779600
2017-01-302162.002162.002109.002125.001890040252000
2017-01-272166.002178.002160.002168.00750016272700
2017-01-262142.002214.002141.002157.002940064175000
2017-01-252153.002170.002138.002145.001040022348400
2017-01-242168.002171.002137.002148.001040022377900
2017-01-232114.002198.002091.002173.004000086108100
2017-01-202016.002091.002016.002064.001140023440400
2017-01-192036.002043.002017.002032.0048009742300
2017-01-182040.002040.002007.002026.001540031047100
2017-01-172080.002081.001984.002032.002570052116100
2017-01-162109.002138.002090.002096.001690035646300
2017-01-132180.002180.002137.002149.00650013964800
2017-01-122190.002191.002158.002174.001180025646300
2017-01-112186.002207.002183.002192.001040022769100
2017-01-102183.002220.002164.002206.002580056902500
2017-01-062144.002196.002144.002188.001560033980000
2017-01-052180.002210.002147.002195.002580056344800
2017-01-042132.002199.002132.002189.001950042384300
2016-12-302063.002139.002063.002137.001570033137000
2016-12-292086.002099.002060.002088.001550032214300
2016-12-282063.002097.002056.002086.00940019541900
2016-12-272104.002110.002061.002081.002680056042400
2016-12-262104.002136.002095.002111.001170024755400
2016-12-222099.002146.002094.002115.001620034117600
2016-12-212200.002207.002080.002111.003000064494600
2016-12-202150.002195.002144.002172.001940042151600
2016-12-192100.002155.002100.002150.001730036750100
2016-12-162112.002154.002078.002133.002360050076900
2016-12-152177.002218.002076.002119.0047800102696700
2016-12-142170.002250.002145.002176.0057700126691800
2016-12-132061.002160.002061.002158.0047100100075600
2016-12-122029.002140.001996.002073.0073800151574700
2016-12-092166.002170.001992.002030.0078100159236000

   ※ 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