[6651 東証1部] 日東工業 日足 時系列データ

[6651 東証1部] 日東工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221792.001860.001790.001851.00137000252140400
2017-08-211758.001793.001754.001791.0075500134197100
2017-08-181727.001746.001716.001740.0076000131935800
2017-08-171756.001769.001748.001759.003350058881700
2017-08-161744.001760.001739.001756.0058500102643600
2017-08-151735.001750.001727.001742.0072100125537300
2017-08-141731.001733.001708.001720.0069100118886700
2017-08-101746.001749.001733.001749.0066500115994400
2017-08-091782.001782.001729.001746.00107000186644200
2017-08-081759.001789.001759.001787.0095500169752300
2017-08-071737.001763.001730.001756.0096200168418900
2017-08-041700.001727.001687.001725.0071000121938800
2017-08-031696.001701.001676.001690.0082700139393800
2017-08-021699.001708.001680.001687.00113100191067600
2017-08-011680.001698.001668.001689.00151200254982800
2017-07-311796.001805.001774.001787.0057200102356600
2017-07-281821.001823.001793.001806.003940071097500
2017-07-271794.001836.001794.001820.0072100131172200
2017-07-261803.001811.001780.001788.004160074517100
2017-07-251801.001812.001785.001788.002090037486600
2017-07-241790.001802.001779.001801.005090091201900
2017-07-211800.001813.001795.001804.004480080747700
2017-07-201816.001825.001802.001819.003790068899700
2017-07-191800.001820.001794.001816.0074800135491000
2017-07-181775.001802.001767.001800.0070600126004900
2017-07-141777.001794.001770.001784.00107400191407400
2017-07-131790.001790.001767.001786.003530062829200
2017-07-121777.001798.001771.001781.0056400100631500
2017-07-111773.001789.001773.001786.003140055956400
2017-07-101766.001798.001762.001776.0082500147100400
2017-07-071733.001757.001731.001751.004820084403200
2017-07-061744.001762.001738.001756.0065500114869200
2017-07-051725.001773.001725.001757.0083700146460400
2017-07-041803.001803.001732.001738.005360094107700
2017-07-031776.001807.001772.001786.0056000100257800
2017-06-301775.001780.001750.001773.00126700224573800
2017-06-291778.001793.001756.001775.00106200188331500
2017-06-281778.001779.001767.001775.0075000133095200
2017-06-271768.001784.001768.001778.005080090208500
2017-06-261782.001789.001767.001774.004850086063900
2017-06-231771.001794.001766.001782.004860086391300
2017-06-221771.001777.001764.001772.0058800104194700
2017-06-211775.001781.001766.001773.005530098100500
2017-06-201766.001801.001766.001789.0070600126521000
2017-06-191735.001773.001729.001766.0082900145974900
2017-06-161764.001773.001729.001732.00161200281006200
2017-06-151766.001776.001754.001758.005450096085500
2017-06-141801.001802.001772.001772.0063900113931000
2017-06-131800.001811.001792.001795.003330059971400
2017-06-121810.001816.001796.001804.004950089382500
2017-06-091803.001824.001794.001810.0081900148151300
2017-06-081800.001820.001787.001809.0085700154870400
2017-06-071781.001808.001781.001799.004960089212300
2017-06-061828.001828.001785.001786.0067100120721800
2017-06-051818.001847.001815.001837.0073900135625200
2017-06-021830.001856.001814.001821.00160500294098100
2017-06-011803.001822.001803.001814.0077300140248100
2017-05-311790.001809.001784.001797.0094200169355700
2017-05-301784.001815.001783.001809.0059800107827900
2017-05-291801.001812.001779.001782.00114500205128700
2017-05-261837.001844.001810.001812.004800087315400
2017-05-251832.001857.001828.001844.0065500120811900
2017-05-241849.001862.001838.001851.0073500135891100
2017-05-231841.001859.001819.001826.00101200185714300
2017-05-221827.001837.001814.001829.0055600101698000
2017-05-191804.001830.001776.001823.0097400176048200
2017-05-181801.001822.001797.001809.0099600180117000
2017-05-171784.001833.001781.001828.00179200325443900
2017-05-161705.001803.001704.001794.00255600454408200
2017-05-151678.001708.001661.001695.005350090640500
2017-05-121723.001729.001705.001718.0082900142397300
2017-05-111735.001743.001724.001733.005310091989200
2017-05-101699.001760.001699.001731.00163900283968700
2017-05-091713.001713.001698.001699.004840082409300
2017-05-081645.001732.001645.001713.00322600548663600
2017-05-021620.001637.001606.001626.00138000224494300
2017-05-011605.001625.001604.001625.0080400130080300
2017-04-281594.001608.001587.001605.0088300141322400
2017-04-271589.001596.001587.001595.004920078338300
2017-04-261579.001592.001572.001591.005130081391300
2017-04-251538.001571.001538.001566.005030078508000
2017-04-241550.001555.001534.001544.003490053827100
2017-04-211512.001534.001512.001529.004200064058400
2017-04-201508.001514.001503.001503.004200063323600
2017-04-191498.001520.001498.001508.006020090965000
2017-04-181502.001516.001499.001508.0073700110869700
2017-04-171480.001500.001475.001500.005310079099800
2017-04-141508.001512.001486.001490.006090091149400
2017-04-131505.001516.001495.001516.0071700107930700
2017-04-121519.001549.001513.001521.006130093140000
2017-04-111543.001550.001534.001539.005560085645300
2017-04-101560.001564.001544.001556.0067900105677100
2017-04-071534.001551.001531.001543.0081300125365400
2017-04-061527.001535.001522.001524.0089100135937100
2017-04-051512.001547.001512.001539.00125700192930500
2017-04-041520.001534.001500.001523.0074800113482200
2017-04-031530.001545.001525.001530.004810073721200
2017-03-311553.001573.001536.001536.0080100124227500
2017-03-301579.001579.001542.001549.0074300115720500
2017-03-291566.001579.001558.001579.004570071815000
2017-03-281551.001578.001536.001578.0083700131226900
2017-03-271590.001590.001509.001530.00168300258290500
2017-03-241608.001614.001569.001594.0078900125326700
2017-03-231602.001617.001598.001604.004550073103700
2017-03-221625.001629.001589.001597.0073300117728900
2017-03-211642.001652.001633.001634.005560091218400
2017-03-171656.001674.001642.001655.0087500144767400
2017-03-161638.001659.001636.001656.004120068053900
2017-03-151646.001662.001640.001654.004760078675900
2017-03-141663.001663.001641.001646.0085700141236900
2017-03-131665.001685.001658.001663.005560092799600
2017-03-101621.001663.001620.001658.00160600263438900
2017-03-091620.001627.001592.001598.0064700103746600
2017-03-081614.001627.001601.001614.0065900106223000
2017-03-071605.001616.001603.001609.003950063576800
2017-03-061591.001617.001586.001610.004480071948100
2017-03-031609.001619.001583.001591.006120097715600
2017-03-021609.001621.001602.001604.004840077925700
2017-03-011575.001589.001567.001587.0070800111826800
2017-02-281567.001598.001564.001576.006170097719200
2017-02-271580.001580.001555.001564.0071300111506900
2017-02-241574.001608.001572.001596.005570088838800
2017-02-231588.001601.001583.001593.004990079403000
2017-02-221590.001590.001573.001581.003890061415500
2017-02-211585.001589.001571.001584.004860076820600
2017-02-201577.001589.001572.001585.003220050947600
2017-02-171576.001586.001571.001577.004040063735300
2017-02-161595.001601.001571.001573.004420069794700
2017-02-151558.001594.001549.001591.0064800102299700
2017-02-141557.001559.001540.001540.005100079011800
2017-02-131558.001561.001550.001556.003770058675500
2017-02-101520.001546.001520.001542.005470084074700
2017-02-091516.001520.001505.001509.005830087982200
2017-02-081514.001522.001504.001521.0066300100286000
2017-02-071502.001521.001502.001514.005720086635500
2017-02-061520.001525.001506.001516.004040061159100
2017-02-031503.001522.001503.001514.006350096106200
2017-02-021547.001556.001505.001509.00135700205919700
2017-02-011538.001553.001525.001548.0071800110932400
2017-01-311529.001573.001511.001542.00153600236395600
2017-01-301565.001570.001548.001552.0071500111416800
2017-01-271563.001579.001558.001566.00148900233371800
2017-01-261580.001580.001551.001565.00120800189034800
2017-01-251567.001571.001556.001559.00107300167587000
2017-01-241575.001575.001552.001557.005850091299600
2017-01-231588.001604.001580.001594.004530072168400
2017-01-201616.001620.001591.001607.003870062204700
2017-01-191588.001620.001581.001619.0070200112737000
2017-01-181545.001579.001542.001574.004120064300700
2017-01-171591.001591.001557.001557.006150096502500
2017-01-161592.001607.001585.001595.003860061557700
2017-01-131596.001606.001590.001600.002640042228100
2017-01-121610.001615.001591.001603.003860061849500
2017-01-111604.001624.001585.001609.005510088767600
2017-01-101626.001626.001592.001603.0082400132209000
2017-01-061616.001635.001614.001626.003770061248400
2017-01-051637.001647.001617.001633.0070600115284100
2017-01-041585.001649.001572.001648.00106300172565600
2016-12-301596.001602.001565.001595.005260083377500
2016-12-291612.001613.001586.001598.0064900103633400
2016-12-281606.001629.001596.001629.002840045962700
2016-12-271610.001617.001595.001609.005160082993000
2016-12-261624.001631.001608.001619.004200068068900
2016-12-221636.001636.001614.001624.003390055015300
2016-12-211654.001654.001621.001624.005390087933800
2016-12-201657.001657.001637.001647.005570091615000
2016-12-191647.001660.001632.001657.0068000112207700
2016-12-161642.001657.001633.001639.0076300125426600
2016-12-151609.001643.001609.001632.0087000142022300
2016-12-141639.001639.001605.001608.0096300155261900
2016-12-131649.001656.001631.001639.00106700175270200
2016-12-121675.001704.001640.001686.00136800229875300
2016-12-091615.001675.001611.001669.00110700181839300
2016-12-081629.001632.001610.001619.0069500112395400
2016-12-071618.001624.001607.001616.005890095021800
2016-12-061619.001624.001598.001603.0066700107173900
2016-12-051649.001649.001600.001603.00105500169718100
2016-12-021617.001678.001613.001673.00127100209888900
2016-12-011633.001639.001614.001624.0063800103796000
2016-11-301617.001622.001600.001609.005740092382600
2016-11-291620.001623.001597.001608.0083700134838000
2016-11-281612.001629.001600.001620.0074500120029700
2016-11-251629.001657.001606.001620.00138500225504100
2016-11-241621.001629.001615.001621.004480072694000
2016-11-221605.001615.001596.001611.003570057444500
2016-11-211606.001624.001600.001600.005020080668300
2016-11-181595.001600.001582.001599.005380085770400
2016-11-171573.001577.001557.001574.003550055764200
2016-11-161590.001595.001562.001571.004720074206200
2016-11-151565.001576.001546.001572.005330083234300
2016-11-141557.001574.001550.001569.006200097107600
2016-11-111564.001580.001531.001541.0098600152839400
2016-11-101545.001556.001528.001552.0083400129076300
2016-11-091521.001543.001422.001439.00170900252193500
2016-11-081510.001521.001498.001513.006180093465800
2016-11-071500.001532.001500.001515.0070100106166600
2016-11-041475.001499.001466.001495.0076000112671600
2016-11-021470.001498.001466.001490.0088800132330200
2016-11-011435.001495.001429.001493.00161000237439100
2016-10-311582.001588.001530.001542.00120000185921400
2016-10-281495.001559.001495.001542.00284500437349500
2016-10-271478.001492.001468.001488.0092700137536600
2016-10-261471.001474.001456.001472.0081900120332600
2016-10-251467.001480.001464.001469.0073300107812500
2016-10-241450.001457.001438.001447.0075000108525000
2016-10-211435.001449.001431.001442.004750068485300
2016-10-201428.001434.001415.001434.005780082500000
2016-10-191439.001439.001421.001433.005400077125000
2016-10-181412.001437.001405.001436.005390076858000
2016-10-171396.001412.001396.001410.005260073937900
2016-10-141410.001413.001381.001396.00104200145521800
2016-10-131400.001417.001397.001415.006150086468800
2016-10-121398.001408.001380.001397.004420061756200
2016-10-111420.001427.001400.001409.0092200130154900
2016-10-071425.001425.001403.001420.005000070716300
2016-10-061425.001436.001411.001416.005670080452800
2016-10-051398.001424.001398.001411.0092500130552500
2016-10-041348.001403.001346.001397.00153200213141700
2016-10-031321.001342.001321.001330.004310057410500
2016-09-301333.001333.001302.001318.007280095784100
2016-09-291347.001365.001340.001356.0092400125162700
2016-09-281312.001326.001307.001325.004660061335000
2016-09-271328.001349.001302.001348.00100300132790100
2016-09-261355.001363.001326.001328.004690062819400
2016-09-231357.001362.001330.001345.006540087640200
2016-09-211341.001360.001317.001357.00108100144439200
2016-09-201317.001366.001316.001341.00130100174764600
2016-09-161313.001323.001309.001317.004990065665800
2016-09-151302.001315.001296.001311.0077700101501000
2016-09-141291.001335.001291.001304.0095300124740800
2016-09-131290.001309.001279.001303.00108800141043000
2016-09-121301.001301.001277.001284.0085300109630900
2016-09-091297.001310.001292.001301.007200093610800
2016-09-081304.001310.001291.001297.006160080122800
2016-09-071300.001307.001290.001304.005840075897900
2016-09-061287.001322.001286.001319.0082800108284200
2016-09-051292.001300.001283.001284.005600072231700
2016-09-021270.001280.001264.001277.006600083905100
2016-09-011282.001284.001270.001282.006660085194900
2016-08-311261.001291.001260.001288.007360093848500
2016-08-301265.001273.001262.001269.002920037019100
2016-08-291266.001282.001260.001266.005910074945500
2016-08-261245.001248.001234.001236.006150076192600
2016-08-251255.001266.001232.001253.0081300101475000
2016-08-241272.001287.001257.001258.007290092671500
2016-08-231320.001327.001254.001255.00166800213117100
2016-08-221324.001340.001323.001333.0081900108889900
2016-08-191283.001322.001277.001319.00124400162995900
2016-08-181297.001303.001281.001283.0098200126725700
2016-08-171273.001307.001272.001306.0083500108311400

   ※ 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