[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 
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
2016-08-12153.00153.00150.00152.00230003483000
2016-08-10151.00153.00149.00152.00310004664000
2016-08-09151.00152.00149.00152.00360005448000
2016-08-08149.00152.00149.00149.00320004806000
2016-08-05146.00150.00144.00149.008700012775000
2016-08-04146.00147.00144.00147.00540007825000
2016-08-03147.00148.00146.00147.00470006909000
2016-08-02153.00153.00147.00149.0014400021638000
2016-08-01155.00155.00153.00154.00210003245000
2016-07-29152.00155.00151.00154.008700013295000
2016-07-28155.00155.00151.00153.007100010873000
2016-07-27159.00159.00153.00155.0013600021161000
2016-07-26162.00162.00159.00160.00410006570000
2016-07-25160.00162.00160.00162.00280004524000
2016-07-22161.00161.00159.00160.00450007186000
2016-07-21163.00163.00160.00161.00460007426000
2016-07-20163.00163.00161.00162.00330005357000
2016-07-19164.00164.00159.00163.0011700018891000
2016-07-15161.00163.00159.00161.009900015926000
2016-07-14160.00167.00160.00163.0025000040820000
2016-07-13161.00162.00160.00161.006600010630000
2016-07-12162.00162.00159.00162.008200013185000
2016-07-11165.00167.00160.00162.0011800019259000
2016-07-08168.00168.00161.00162.007200011855000
2016-07-07165.00167.00163.00165.0012600020749000
2016-07-06162.00164.00159.00163.008200013193000
2016-07-05169.00169.00162.00166.0018500030541000
2016-07-04172.00186.00164.00164.002020000349918000
2016-07-01154.00156.00152.00152.00620009525000
2016-06-30152.00157.00150.00150.0020100030888000
2016-06-29142.00147.00142.00147.008700012477000
2016-06-28144.00145.00138.00140.00350004933000
2016-06-27138.00140.00138.00139.00490006835000
2016-06-24150.00151.00135.00138.0020100028580000
2016-06-23152.00153.00149.00152.00390005873000
2016-06-22153.00153.00152.00153.006600010077000
2016-06-21150.00152.00146.00151.007900011775000
2016-06-20149.00149.00146.00149.00350005174000
2016-06-17148.00148.00145.00146.00290004251000
2016-06-16148.00149.00141.00148.0019300027889000
2016-06-15148.00150.00146.00148.0013700020274000
2016-06-14158.00159.00147.00150.0060700093102000
2016-06-13153.00178.00149.00162.002484000406050000
2016-06-10136.00136.00132.00133.00630008452000
2016-06-09133.00133.00132.00132.00180002386000
2016-06-08134.00134.00133.00133.0080001069000
2016-06-07134.00134.00133.00134.00110001470000
2016-06-06133.00135.00133.00134.00220002940000
2016-06-03134.00136.00134.00136.00160002164000
2016-06-02137.00138.00133.00134.009600012949000
2016-06-01138.00139.00137.00139.00160002211000
2016-05-31140.00140.00137.00139.00160002227000
2016-05-30136.00139.00136.00138.00180002468000
2016-05-27138.00139.00135.00135.00510006977000
2016-05-26137.00140.00137.00140.00210002903000
2016-05-25138.00140.00136.00137.00510007051000
2016-05-24139.00140.00137.00140.00280003879000
2016-05-23138.00139.00138.00138.00250003460000
2016-05-20139.00140.00138.00140.00170002365000
2016-05-19140.00142.00140.00140.00140001974000
2016-05-18138.00142.00138.00142.00370005204000
2016-05-17138.00139.00137.00138.00270003725000
2016-05-16142.00142.00135.00139.00390005397000
2016-05-13139.00139.00137.00137.00280003841000
2016-05-12139.00140.00138.00140.00250003467000
2016-05-11139.00142.00139.00141.00480006757000
2016-05-10135.00138.00133.00138.00420005709000
2016-05-09138.00138.00134.00134.00270003656000
2016-05-06136.00137.00136.00137.00200002733000
2016-05-02137.00138.00133.00136.00470006401000
2016-04-28140.00142.00138.00140.0012700017768000
2016-04-27144.00144.00140.00140.0012900018376000
2016-04-26148.00149.00143.00145.0033700049223000
2016-04-25155.00156.00154.00156.0012300019102000
2016-04-22154.00154.00152.00154.00320004904000
2016-04-21153.00154.00152.00154.008500013033000
2016-04-20152.00153.00151.00151.00340005174000
2016-04-19152.00152.00151.00152.00300004541000
2016-04-18150.00153.00150.00151.00220003333000
2016-04-15151.00153.00149.00153.0010400015704000
2016-04-14153.00153.00149.00151.008900013397000
2016-04-13150.00152.00150.00150.00460006932000
2016-04-12150.00150.00149.00149.00150002243000
2016-04-11147.00149.00147.00149.00160002364000
2016-04-08147.00150.00147.00149.00350005189000
2016-04-07147.00151.00147.00149.00300004471000
2016-04-06148.00150.00148.00150.00470007008000
2016-04-05149.00153.00147.00152.00650009774000
2016-04-04151.00155.00147.00152.009200013902000
2016-04-01155.00155.00149.00150.0015700023732000
2016-03-31150.00160.00150.00154.0031700049482000
2016-03-30150.00152.00147.00149.0014600021951000
2016-03-29142.00147.00142.00147.0011100016036000
2016-03-28141.00142.00139.00141.00440006184000
2016-03-25140.00141.00139.00141.00410005755000
2016-03-24142.00142.00139.00139.00140001967000
2016-03-23142.00143.00141.00142.00220003112000
2016-03-22143.00143.00140.00142.00330004658000
2016-03-18142.00142.00140.00141.00150002117000
2016-03-17141.00146.00140.00141.007800011160000
2016-03-16141.00141.00140.00140.00290004061000
2016-03-15142.00142.00139.00141.00390005507000
2016-03-14140.00143.00139.00141.0013000018316000
2016-03-11138.00139.00137.00138.00540007460000
2016-03-10138.00139.00137.00139.00290004004000
2016-03-09136.00138.00135.00138.00280003822000
2016-03-08137.00139.00136.00137.00450006186000
2016-03-07143.00143.00134.00137.0017800024598000
2016-03-04141.00142.00138.00140.0011800016564000
2016-03-03136.00139.00136.00139.00650008962000
2016-03-02135.00138.00134.00134.0014700020014000
2016-03-01130.00150.00130.00132.0048500067472000
2016-02-29133.00133.00129.00129.00360004738000
2016-02-26132.00132.00128.00131.00390005080000
2016-02-25132.00132.00128.00129.00290003777000
2016-02-24128.00130.00126.00127.00730009363000
2016-02-23131.00131.00125.00127.00570007252000
2016-02-22130.00136.00126.00128.0032900043101000
2016-02-19121.00121.00120.00120.00200002409000
2016-02-18121.00124.00121.00122.00170002077000
2016-02-17118.00121.00118.00119.00430005136000
2016-02-16118.00125.00118.00118.00710008517000
2016-02-15116.00123.00113.00118.0012600014686000
2016-02-12109.00113.00105.00111.0014400015832000
2016-02-10131.00131.00115.00119.0014500017779000
2016-02-09133.00133.00130.00130.009600012616000
2016-02-08136.00138.00132.00137.0012200016445000
2016-02-05144.00147.00136.00138.0016600023240000
2016-02-04148.00148.00145.00146.00600008795000
2016-02-03147.00147.00145.00146.0015700022914000
2016-02-02164.00165.00149.00151.0033600052640000
2016-02-01162.00167.00160.00164.0034500056330000
2016-01-29153.00162.00153.00160.0024800039237000
2016-01-28149.00155.00149.00153.0018200027721000
2016-01-27144.00148.00143.00146.006900010055000
2016-01-26140.00144.00140.00141.00350004972000
2016-01-25134.00144.00134.00143.007300010085000
2016-01-22131.00134.00131.00134.00360004747000
2016-01-21133.00135.00130.00130.00660008764000
2016-01-20136.00137.00134.00135.00710009635000
2016-01-19139.00140.00137.00137.00630008722000
2016-01-18141.00141.00138.00140.00220003072000
2016-01-15144.00144.00141.00143.00440006277000
2016-01-14140.00141.00138.00141.00620008632000
2016-01-13140.00143.00140.00141.00360005105000
2016-01-12140.00143.00139.00139.00660009273000
2016-01-08141.00142.00140.00141.00320004512000
2016-01-07143.00143.00141.00141.00300004272000
2016-01-06144.00144.00142.00142.00160002284000
2016-01-05143.00145.00143.00144.00150002158000
2016-01-04146.00146.00143.00143.00560008094000
2015-12-30145.00146.00143.00144.00460006627000
2015-12-29143.00145.00143.00145.00130001868000
2015-12-28145.00146.00142.00146.00360005215000
2015-12-25141.00143.00140.00142.0010100014272000
2015-12-24146.00146.00142.00143.007100010215000
2015-12-22147.00147.00145.00145.008600012599000
2015-12-21148.00149.00147.00147.00310004577000
2015-12-18149.00149.00148.00149.00200002964000
2015-12-17149.00150.00149.00150.00150002245000
2015-12-16149.00149.00148.00148.00110001631000
2015-12-15151.00151.00148.00148.00450006711000
2015-12-14147.00150.00147.00150.00270004002000
2015-12-11150.00150.00148.00150.007300010930000
2015-12-10150.00150.00147.00147.00470007002000
2015-12-09150.00150.00149.00150.00390005825000
2015-12-08149.00151.00148.00150.00510007627000
2015-12-07149.00151.00148.00149.0018300027390000
2015-12-04151.00152.00151.00151.00390005907000
2015-12-03154.00155.00153.00154.006600010145000
2015-12-02152.00153.00151.00153.00370005634000
2015-12-01151.00153.00150.00153.00500007584000
2015-11-30151.00152.00149.00151.00580008749000
2015-11-27149.00150.00148.00150.00220003278000
2015-11-26149.00149.00148.00148.0014500021542000

   ※ 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