[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 
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
2016-08-161322.001322.001295.001298.0088800116137900
2016-08-151320.001335.001315.001323.006160081643800
2016-08-121319.001325.001313.001319.006600087094600
2016-08-101323.001325.001302.001315.0088600116285200
2016-08-091327.001331.001308.001324.0092900122536800
2016-08-081340.001341.001324.001335.0091300121528400
2016-08-051348.001353.001321.001328.00105500140255200
2016-08-041298.001342.001298.001341.00102500135787800
2016-08-031285.001301.001265.001294.00174900224910900
2016-08-021312.001323.001303.001312.00100800132263900
2016-08-011350.001351.001321.001332.00158000210449700
2016-07-291410.001434.001384.001418.00144100203928000
2016-07-281405.001420.001403.001414.00114800161993000
2016-07-271340.001426.001336.001420.00226400315556400
2016-07-261413.001420.001392.001397.00202200283372000
2016-07-251390.001418.001386.001415.00125300176825600
2016-07-221370.001397.001360.001383.00103000142111500
2016-07-211380.001397.001380.001397.006800094534500
2016-07-201350.001378.001338.001359.00237400322952100
2016-07-191365.001374.001337.001358.00122100165368600
2016-07-151325.001365.001325.001349.0099900134720300
2016-07-141307.001325.001294.001318.00115900152462100
2016-07-131309.001320.001301.001307.00106000138865800
2016-07-121278.001287.001265.001272.00158400202197800
2016-07-111236.001275.001236.001253.00190100238927300
2016-07-081228.001246.001216.001219.00104000127862000
2016-07-071217.001244.001204.001223.00107100131456300
2016-07-061240.001242.001207.001223.00140000171161200
2016-07-051270.001274.001242.001255.00115100144620300
2016-07-041296.001296.001233.001240.00131800164755500
2016-07-011268.001281.001261.001266.003780047988300
2016-06-301274.001300.001261.001263.00154400197411900
2016-06-291227.001268.001227.001264.00105700132085300
2016-06-281212.001236.001183.001222.00133200161765600
2016-06-271251.001267.001229.001238.007980098877900
2016-06-241383.001399.001221.001234.00151700192787000
2016-06-231336.001367.001336.001363.004680063506400
2016-06-221345.001363.001332.001350.00121100162943200
2016-06-211353.001357.001337.001344.0092300124122200
2016-06-201355.001374.001355.001359.00103000140652500
2016-06-171326.001354.001326.001337.0086700116343800
2016-06-161370.001373.001305.001307.00171400227739400
2016-06-151391.001409.001360.001383.00190800262975300
2016-06-141418.001432.001396.001401.00129600182743600
2016-06-131466.001466.001424.001425.0076700110419100
2016-06-101507.001513.001487.001494.00102000153092400
2016-06-091503.001514.001492.001507.004330065150300
2016-06-081518.001521.001485.001503.00102400153214000
2016-06-071535.001545.001515.001517.004920074860300
2016-06-061528.001528.001489.001526.0087800132699000
2016-06-031553.001553.001530.001539.00107600165650000
2016-06-021599.001600.001556.001561.00118800186308100
2016-06-011622.001647.001609.001620.00100000162681600
2016-05-311573.001622.001571.001622.00176900284634300
2016-05-301561.001579.001560.001578.0074600117279000
2016-05-271576.001586.001554.001562.0071600111860900
2016-05-261595.001607.001570.001572.0072900115472900
2016-05-251583.001600.001583.001593.0067300107142500
2016-05-241581.001582.001562.001571.00124100194837200
2016-05-231590.001592.001560.001583.0087300137540400
2016-05-201592.001604.001581.001596.0081500129912800
2016-05-191616.001626.001585.001597.00109700175369400
2016-05-181614.001628.001557.001601.00291800462886700
2016-05-171631.001656.001612.001632.00132200214760900
2016-05-161648.001667.001601.001610.00164500268208400
2016-05-131679.001700.001653.001656.0091500153017900
2016-05-121652.001691.001652.001691.0066900112268100
2016-05-111696.001708.001669.001678.0077200130081100
2016-05-101637.001682.001621.001670.00121100200771800
2016-05-091675.001690.001637.001637.00112600185763000
2016-05-061680.001680.001641.001661.0093900155392300
2016-05-021668.001710.001668.001683.00126300212513700
2016-04-281811.001850.001765.001769.00169200305433000
2016-04-271769.001810.001755.001788.00159200285873600
2016-04-261776.001776.001742.001756.00110000193530400
2016-04-251812.001812.001778.001782.00144500258547600
2016-04-221800.001816.001786.001815.00112200202097900
2016-04-211810.001813.001782.001812.0085800154485100
2016-04-201808.001818.001769.001773.0088500158337000
2016-04-191800.001811.001779.001805.0091500164521600
2016-04-181726.001762.001713.001749.0070300122361100
2016-04-151775.001788.001759.001767.0096700171365800
2016-04-141769.001818.001752.001805.00139100250079700
2016-04-131700.001744.001699.001742.0075000129501000
2016-04-121642.001680.001642.001671.005010083626700
2016-04-111675.001676.001624.001646.005240086349800
2016-04-081606.001696.001600.001675.0095600157562200
2016-04-071625.001655.001614.001628.005030081982200
2016-04-061641.001658.001621.001628.0090300147486700
2016-04-051682.001710.001642.001643.00111800185979200
2016-04-041719.001750.001690.001703.0069600119159900
2016-04-011785.001785.001707.001713.00137400237851900
2016-03-311801.001835.001794.001794.0090000162911300
2016-03-301824.001824.001793.001798.004110074077400
2016-03-291812.001833.001806.001827.0058500106450900
2016-03-281820.001835.001800.001827.0062700114180300
2016-03-251799.001812.001790.001809.0070700127596000
2016-03-241775.001806.001759.001798.00116900209282300
2016-03-231809.001815.001775.001785.0066100118303200
2016-03-221787.001817.001780.001798.00100000179747600
2016-03-181769.001785.001753.001761.00154900273303300
2016-03-171789.001800.001752.001769.00134900239499600
2016-03-161769.001786.001755.001771.00141200250481000
2016-03-151850.001859.001780.001787.00313400563696900
2016-03-141856.001872.001848.001860.0084400156966000
2016-03-111810.001837.001806.001826.00116600212297700
2016-03-101824.001857.001809.001845.0088500162719000
2016-03-091840.001840.001791.001814.0060400109596400
2016-03-081890.001910.001833.001859.0058000108495200
2016-03-071901.001915.001876.001888.004880092414200
2016-03-041846.001920.001841.001904.00150800284034900
2016-03-031909.001923.001849.001855.00160000300775800
2016-03-021880.001938.001876.001923.0076300146035100
2016-03-011829.001852.001795.001835.0072700133087000
2016-02-291891.001914.001848.001848.0060100113009000
2016-02-261865.001889.001835.001855.0055500103027400
2016-02-251836.001869.001806.001856.0083500153461200
2016-02-241812.001865.001810.001822.0080800148063800
2016-02-231834.001862.001814.001832.0087300160146900
2016-02-221808.001867.001784.001799.00177200320438800
2016-02-191858.001873.001805.001823.0071500130857400
2016-02-181867.001894.001835.001858.0097100181089100
2016-02-171854.001915.001804.001827.004960091691100
2016-02-161840.001920.001828.001868.0071600134380200
2016-02-151780.001848.001766.001834.0063100114050000
2016-02-121750.001750.001680.001690.00110000188825200
2016-02-101850.001883.001770.001793.0091400165567300
2016-02-091858.001889.001820.001827.0090900167843400
2016-02-081892.001969.001876.001950.0061300118188900
2016-02-051919.001945.001908.001932.0062000119485500
2016-02-041976.002002.001950.001957.0075300148699100
2016-02-032012.002022.001990.002009.0076100152686100
2016-02-022049.002094.002035.002062.0086300178597400
2016-02-011997.002095.001976.002090.00134700276755600
2016-01-291920.001970.001882.001970.0075400145261800
2016-01-281949.001949.001900.001900.0084800162763700
2016-01-271894.001993.001894.001960.0084700165009900
2016-01-261900.001912.001868.001877.0083700158000100
2016-01-251995.001995.001925.001952.0066400129626700
2016-01-221884.001916.001845.001915.0086800163415200
2016-01-211829.001905.001802.001804.0093800173844900
2016-01-201915.001917.001819.001820.00103400192695500
2016-01-191885.001939.001876.001915.0062200118733500
2016-01-181869.001911.001826.001901.0073900138552300
2016-01-151937.001959.001890.001903.0091300175224200
2016-01-141900.001914.001869.001898.0099900189104800
2016-01-131949.001963.001922.001960.0055100107470200
2016-01-121949.001951.001875.001878.0097700186191900
2016-01-081970.001996.001950.001956.0088200173651200
2016-01-072035.002050.001977.001979.00107400214948300
2016-01-062064.002082.002021.002036.0089400182653800
2016-01-052074.002094.002042.002047.0084100173375100
2016-01-042123.002140.002071.002085.0054100113264000
2015-12-302149.002149.002122.002128.0055300118046800
2015-12-292102.002140.002097.002136.0056400119909700
2015-12-282065.002106.002065.002102.0070000146546500
2015-12-252040.002057.002027.002036.0095300194461700
2015-12-242104.002110.002042.002047.0081200167674800
2015-12-222080.002108.002064.002080.0077500161775000
2015-12-212089.002100.002052.002078.0087300180865700
2015-12-182153.002183.002106.002114.0096100205491100
2015-12-172170.002186.002145.002153.0089700194233900
2015-12-162088.002137.002088.002122.0082400174627200
2015-12-152101.002109.002055.002070.00106500220932300
2015-12-142080.002089.002057.002087.0091000188647500
2015-12-112080.002145.002080.002116.00145700307592700
2015-12-102100.002109.002080.002080.00112800235589800
2015-12-092084.002122.002079.002100.0099800209961700
2015-12-082115.002125.002083.002099.0078500164767700
2015-12-072120.002132.002110.002111.0085600181281100
2015-12-042110.002115.002080.002097.00174900365770600
2015-12-032131.002148.002123.002148.0054900117249800
2015-12-022169.002169.002146.002151.0061800133131800

   ※ 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