[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 
2017-08-181835.001838.001816.001828.00910016597000
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
2016-12-082201.002235.002085.002130.00126900275669800
2016-12-071900.001921.001884.001921.001890036083400
2016-12-061915.001919.001870.001874.002430046001400
2016-12-051883.001969.001869.001902.0078100149118300
2016-12-021785.001911.001762.001843.0093300172204600
2016-12-011798.001808.001693.001755.002760049210400
2016-11-301790.001811.001781.001782.001410025322500
2016-11-291790.001794.001780.001792.002190039221900
2016-11-281747.001763.001720.001758.001390024255400
2016-11-251757.001761.001732.001743.00660011527700
2016-11-241783.001794.001752.001761.001520026926600
2016-11-221750.001775.001750.001774.001240021896500
2016-11-211745.001770.001745.001757.001540027055100
2016-11-181740.001740.001710.001730.00710012233000
2016-11-171710.001735.001710.001723.00830014273700
2016-11-161726.001727.001693.001708.001170019965800
2016-11-151752.001752.001720.001727.00830014341200
2016-11-141712.001753.001712.001752.002630045526400
2016-11-111700.001716.001700.001711.00920015730500
2016-11-101695.001720.001680.001686.002580043852100
2016-11-091693.001693.001530.001620.001590025719100
2016-11-081685.001695.001627.001693.001860031080100
2016-11-071629.001780.001629.001650.004740079831200
2016-11-041633.001635.001611.001628.00940015286400
2016-11-021632.001642.001600.001624.001070017411900
2016-11-011647.001648.001624.001628.00760012430300
2016-10-311651.001651.001625.001630.0059009635300
2016-10-281658.001660.001637.001641.001110018252200
2016-10-271657.001658.001627.001637.00830013637300
2016-10-26164.00165.00163.00165.006600010814000
2016-10-25164.00165.00164.00165.00550009041000
2016-10-24163.00165.00163.00164.00500008192000
2016-10-21165.00165.00162.00163.008200013355000
2016-10-20163.00164.00163.00164.008700014242000
2016-10-19164.00164.00162.00162.007900012919000
2016-10-18162.00162.00160.00162.008200013190000
2016-10-17165.00165.00162.00163.008500013862000
2016-10-14163.00163.00160.00162.00520008386000
2016-10-13163.00163.00161.00161.00190003070000
2016-10-12162.00163.00161.00161.00320005178000
2016-10-11162.00163.00161.00162.00440007117000
2016-10-07161.00163.00160.00162.009700015668000
2016-10-06158.00166.00158.00161.0039800064150000
2016-10-05157.00158.00155.00158.007100011134000
2016-10-04152.00156.00152.00156.0010200015775000
2016-10-03153.00155.00152.00152.00460007028000
2016-09-30155.00155.00151.00153.00640009738000
2016-09-29152.00156.00152.00155.007700011873000
2016-09-28151.00154.00151.00153.00620009463000
2016-09-27152.00153.00151.00153.00420006387000
2016-09-26154.00154.00150.00154.007300011137000
2016-09-23153.00153.00151.00153.00500007606000
2016-09-21151.00153.00151.00153.00480007281000
2016-09-20152.00153.00151.00151.008500012926000
2016-09-16150.00152.00149.00151.006900010397000
2016-09-15149.00149.00147.00147.00440006520000
2016-09-14147.00149.00147.00148.00320004740000
2016-09-13149.00149.00148.00149.00320004763000
2016-09-12149.00149.00148.00149.00390005798000
2016-09-09152.00152.00150.00151.008800013273000
2016-09-08152.00154.00150.00151.0022900034661000
2016-09-07156.00157.00155.00157.00620009687000
2016-09-06156.00156.00155.00156.00550008548000
2016-09-05155.00156.00153.00154.00560008676000
2016-09-02153.00153.00153.00153.00270004131000
2016-09-01153.00153.00152.00153.00210003209000
2016-08-31154.00154.00152.00152.00200003068000
2016-08-30151.00152.00150.00152.00180002728000
2016-08-29154.00154.00151.00151.00470007195000
2016-08-26150.00150.00148.00150.00330004922000
2016-08-25150.00150.00149.00150.0070001046000
2016-08-24149.00150.00149.00150.006000898000
2016-08-23151.00151.00148.00150.00320004805000
2016-08-22150.00152.00147.00152.007000010449000
2016-08-19150.00151.00148.00151.00310004646000
2016-08-18154.00160.00148.00151.0025300038993000
2016-08-17147.00154.00147.00154.00540008143000
2016-08-16154.00154.00145.00150.0013400020026000
2016-08-15156.00156.00151.00153.00540008335000

   ※ 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