[6988 東証1部] 日東電工 日足 時系列データ

[6988 東証1部] 日東電工 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-189731.009766.009635.009650.006658006450394900
2017-08-179850.009908.009826.009881.005429005363861000
2017-08-169850.009902.009821.009864.006051005974875100
2017-08-159850.009911.009810.009832.006649006561270400
2017-08-149781.009863.009712.009788.009742009542065100
2017-08-109873.009909.009771.009803.00102990010123449100
2017-08-0910060.0010065.009802.009806.00122990012129258300
2017-08-0810235.0010325.0010100.0010115.007203007317233000
2017-08-0710300.0010300.0010155.0010210.006856007000068500
2017-08-0410255.0010330.0010240.0010260.006254006429517500
2017-08-0310450.0010485.0010355.0010455.006306006584192500
2017-08-0210250.0010495.0010180.0010475.0099810010360372000
2017-08-0110235.0010320.0010095.0010220.00151480015477112000
2017-07-319660.009887.009660.009858.00103050010113814800
2017-07-289815.009855.009689.009690.005533005380403600
2017-07-279862.009919.009821.009853.006411006318191300
2017-07-269931.009980.009846.009880.006861006791422300
2017-07-259850.009938.009809.009833.006952006848052600
2017-07-249810.009868.009786.009867.006999006887049900
2017-07-219833.009940.009807.009909.005823005760836200
2017-07-209845.009949.009829.009925.006807006740760700
2017-07-199771.009815.009729.009811.004873004770166300
2017-07-189720.009812.009720.009771.005357005234179700
2017-07-149820.009886.009780.009824.007781007649216400
2017-07-139847.009850.009740.009747.004655004550488500
2017-07-129770.009822.009720.009803.006305006171961900
2017-07-119670.009820.009646.009814.007493007319617100
2017-07-109686.009725.009617.009712.006939006723642400
2017-07-079518.009697.009496.009653.00104920010102837500
2017-07-069477.009525.009421.009495.007178006804349800
2017-07-059397.009492.009330.009477.006379006014666500
2017-07-049374.009518.009351.009398.009905009341175200
2017-07-039260.009316.009237.009295.006068005638202700
2017-06-309290.009291.009152.009240.007381006804902700
2017-06-299230.009385.009228.009363.00117400010955787300
2017-06-288963.009041.008953.009023.004821004346389500
2017-06-279050.009071.008984.008986.005619005060077000
2017-06-268960.009023.008940.008998.004496004044665700
2017-06-238917.008984.008860.008968.005072004542991800
2017-06-228898.008919.008786.008867.006915006136881000
2017-06-219018.009057.008942.008962.006967006256797100
2017-06-209022.009169.009022.009101.006867006254604600
2017-06-198909.008975.008870.008938.003948003527098900
2017-06-168941.008978.008860.008917.006401005710735900
2017-06-158910.008956.008855.008883.004471003974697400
2017-06-149047.009093.008966.008968.004491004045847800
2017-06-138950.009085.008911.009084.005370004853642100
2017-06-129116.009116.008975.008989.005607005055346300
2017-06-099204.009210.009050.009116.00142220013022475400
2017-06-089027.009123.009021.009085.008316007549072000
2017-06-078970.009021.008919.008992.004549004086855500
2017-06-068891.009023.008880.008959.006880006166775500
2017-06-059089.009119.008954.008954.007708006952186300
2017-06-029058.009173.009043.009123.007022006410072100
2017-06-018912.009043.008912.008996.006102005492571500
2017-05-318823.008928.008813.008891.005871005217201200
2017-05-308834.008898.008815.008876.004228003746590200
2017-05-298912.008925.008837.008852.004379003886298200
2017-05-268927.008963.008912.008926.005005004471493800
2017-05-258989.009000.008926.008939.005735005134919200
2017-05-249046.009059.008956.008990.005543004981411800
2017-05-238921.008977.008910.008938.003673003282975600
2017-05-229038.009064.008945.008980.005446004891614700
2017-05-198966.009043.008934.009002.006897006206483400
2017-05-188986.009034.008950.008980.006269005630258600
2017-05-179321.009321.009130.009159.007420006814568400
2017-05-169302.009325.009207.009274.006273005808032100
2017-05-159231.009289.009174.009239.008342007707245300
2017-05-129156.009330.009114.009319.00193020017821065200
2017-05-119161.009185.009090.009119.006372005824207400
2017-05-109200.009229.009162.009197.008209007545734100
2017-05-099250.009274.009183.009189.00109090010049076600
2017-05-089200.009258.009101.009238.00182310016781423300
2017-05-028891.008960.008851.008947.009751008694844700
2017-05-018892.009000.008764.008886.00221970019762867700
2017-04-288404.008430.008323.008389.0010377008690825800
2017-04-278340.008427.008282.008397.0011327009469958500
2017-04-268389.008436.008350.008404.008892007466602800
2017-04-258273.008356.008257.008344.008498007069332200
2017-04-248300.008313.008197.008272.008067006663686400
2017-04-218176.008205.008108.008173.009339007624076000
2017-04-208080.008178.008080.008135.009173007468995200
2017-04-198065.008133.008048.008088.008427006813108000
2017-04-188181.008270.008109.008142.005510004505209900
2017-04-178129.008160.008063.008094.007001005673731200
2017-04-148335.008343.008124.008211.00125730010389737600
2017-04-138190.008209.008068.008185.008472006893936700
2017-04-128313.008325.008247.008294.008373006937732000
2017-04-118347.008390.008275.008373.005743004794416000
2017-04-108318.008394.008232.008389.009158007644972700
2017-04-078350.008369.008206.008309.0010809008977195000
2017-04-068394.008426.008271.008318.0010830009012558400
2017-04-058530.008583.008439.008500.006988005944604400
2017-04-048604.008613.008401.008464.0010497008919148800
2017-04-038644.008738.008618.008700.007843006815957000
2017-03-318776.008843.008602.008602.00136600011912102300
2017-03-308648.008812.008640.008801.0010696009365599000
2017-03-298697.008749.008588.008675.007723006686909400
2017-03-288647.008736.008628.008677.009406008148192400
2017-03-278499.008567.008490.008564.008115006927993800
2017-03-248643.008713.008586.008649.008959007756150500
2017-03-238540.008648.008502.008634.008721007487553200
2017-03-228520.008629.008510.008605.00129720011132374900
2017-03-218732.008767.008675.008739.008634007535595800
2017-03-178752.008813.008703.008800.00134820011824967400
2017-03-168801.008888.008721.008838.00147350013011147100
2017-03-158850.008895.008800.008873.00135100011963219700
2017-03-149125.009133.009018.009040.009011008153032900
2017-03-139077.009152.009040.009137.006264005710612800
2017-03-109014.009161.008983.009136.00166670015118986600
2017-03-099174.009174.009023.009073.008259007495090000
2017-03-089264.009264.009039.009044.00121540011058526600
2017-03-079350.009353.009250.009273.0010572009825439300
2017-03-069472.009480.009291.009390.007978007488963700
2017-03-039631.009671.009491.009533.009928009480462800
2017-03-029800.009848.009702.009714.00111670010887323100
2017-03-019539.009654.009466.009642.008966008587962000
2017-02-289520.009540.009440.009460.006709006356798400
2017-02-279441.009500.009381.009455.005478005174029500
2017-02-249540.009592.009442.009525.006243005940494000
2017-02-239661.009661.009552.009591.004294004115512500
2017-02-229619.009664.009560.009660.004376004213028800
2017-02-219567.009624.009534.009577.003811003653889600
2017-02-209527.009569.009477.009528.003559003390208000
2017-02-179638.009645.009558.009585.004520004339879200
2017-02-169762.009770.009652.009676.004455004322454600
2017-02-159762.009859.009750.009774.006683006549868400
2017-02-149648.009775.009606.009612.007607007365461200
2017-02-139543.009666.009543.009594.008407008067284300
2017-02-109350.009475.009294.009454.009213008671647500
2017-02-099250.009291.009196.009201.004316003984988700
2017-02-089226.009346.009222.009318.003574003321184800
2017-02-079221.009282.009145.009259.005289004883708200
2017-02-069397.009428.009261.009311.005702005314331900
2017-02-039310.009397.009225.009326.007200006710013900
2017-02-029430.009432.009218.009249.00114240010636029100
2017-02-019243.009539.009214.009450.00157340014817597900
2017-01-319100.009124.008910.008943.00123770011126869200
2017-01-309217.009238.009150.009204.005047004638597200
2017-01-279311.009353.009237.009287.009940009234276000
2017-01-269195.009296.009130.009290.00112330010393567400
2017-01-259100.009168.009080.009149.0010443009538295100
2017-01-248800.008948.008800.008891.009093008091472400
2017-01-238732.008880.008732.008791.008266007277224500
2017-01-208727.008845.008727.008784.006350005578280500
2017-01-198761.008867.008743.008793.007269006391081400
2017-01-188601.008700.008489.008669.00123570010628392200
2017-01-178848.008865.008696.008701.007004006123162800
2017-01-168795.008855.008727.008798.007105006247873500
2017-01-138800.008887.008792.008871.008888007852865000
2017-01-128895.008912.008808.008846.007730006848757300
2017-01-118891.008969.008881.008918.005247004682563500
2017-01-108931.009010.008852.008899.006303005617606300
2017-01-068968.009075.008882.008987.009537008587440200
2017-01-059117.009150.008900.008920.0010074009053513800
2017-01-048819.009170.008771.009163.0010654009685566500
2016-12-308899.009015.008846.008969.006323005661604400
2016-12-299099.009100.008933.008971.006089005475912500
2016-12-289110.009180.009074.009124.006746006155237500
2016-12-279100.009105.009033.009087.007502006805044200
2016-12-269109.009130.009063.009096.004199003822417800
2016-12-229100.009133.009008.009121.006228005660461500
2016-12-219150.009150.009043.009093.00126270011495480600
2016-12-209134.009197.009073.009166.009813008970616700
2016-12-199003.009137.008983.009127.006998006351931100
2016-12-169073.009157.009035.009073.0010645009670741000
2016-12-158950.009147.008950.009058.00162890014760413800
2016-12-148850.008914.008807.008869.009217008169040400
2016-12-138776.008831.008730.008811.008915007838678400
2016-12-128668.008855.008578.008801.00182850016068966800
2016-12-098646.008710.008539.008547.00217740018769258400
2016-12-088500.008583.008418.008490.0010641009024059500
2016-12-078332.008496.008301.008404.0010997009251454400
2016-12-068375.008462.008255.008293.00137370011439680900
2016-12-058180.008214.008101.008129.008230006705502800
2016-12-028182.008220.008112.008180.0010027008188660800
2016-12-018010.008382.008004.008207.00197330016225153000
2016-11-307950.007980.007863.007896.0011357008972660200
2016-11-297950.007957.007874.007922.008818006980696200
2016-11-287892.007957.007818.007955.009699007659802600
2016-11-257878.007960.007858.007892.0010226008088382200
2016-11-247965.007988.007801.007829.0010512008270010000
2016-11-227926.007960.007888.007920.006460005116556200
2016-11-217892.007939.007848.007874.007220005691679400
2016-11-187832.007908.007811.007839.0010307008100445500
2016-11-177818.007857.007684.007831.0011732009124731300
2016-11-167990.007998.007874.007910.0012291009746686300
2016-11-157926.007974.007856.007880.00144890011436687300
2016-11-147707.008000.007701.007898.00154080012185720000
2016-11-118012.008050.007701.007755.00321820025295107600
2016-11-107100.007324.007094.007262.00230130016579097100
2016-11-097337.007498.006768.006842.00196410013788315100
2016-11-087230.007325.007170.007299.009452006879775100
2016-11-077219.007280.007163.007241.0010612007680776000
2016-11-047280.007283.007101.007148.0012652009055504500
2016-11-027408.007489.007342.007347.0010347007661506700
2016-11-017439.007499.007386.007437.0012535009324379900
2016-10-317272.007344.007205.007326.009916007225880100
2016-10-287420.007454.007384.007399.0012654009378896500
2016-10-277395.007424.007272.007301.008255006045441100
2016-10-267340.007448.007323.007433.005981004437207400
2016-10-257376.007437.007339.007415.009588007099373500
2016-10-247354.007387.007286.007383.006467004750566700
2016-10-217255.007467.007247.007356.00147840010894735100
2016-10-207128.007230.007092.007213.007948005715777000
2016-10-197140.007188.007077.007135.008769006255409000
2016-10-186869.007175.006856.007145.00185930013186804000
2016-10-176811.006905.006811.006887.006736004632741100
2016-10-146760.006859.006754.006805.0012664008589407100
2016-10-136897.006910.006765.006814.005922004046446900
2016-10-126860.006880.006801.006830.008083005533349200
2016-10-116859.006979.006856.006958.008893006173622100
2016-10-076748.006811.006732.006805.007541005115084600
2016-10-066734.006781.006717.006722.006597004449618600
2016-10-056703.006734.006647.006665.007090004740338100
2016-10-046592.006679.006576.006678.007236004812383300
2016-10-036558.006566.006480.006542.007623004984384600
2016-09-306498.006522.006433.006506.0011291007318914900
2016-09-296537.006651.006513.006617.006224004111029300
2016-09-286450.006545.006450.006487.006569004262520900
2016-09-276500.006598.006412.006598.008130005311838000
2016-09-266631.006651.006541.006553.008647005695331700
2016-09-236735.006735.006621.006668.007535005026606700
2016-09-216654.006749.006566.006737.0011556007720086400
2016-09-206575.006713.006575.006622.008797005838570700
2016-09-166643.006670.006569.006632.0012599008330007700
2016-09-156563.006618.006520.006603.0011677007686538900
2016-09-146555.006629.006550.006587.008244005428166500
2016-09-136599.006649.006538.006589.006014003962493400
2016-09-126660.006676.006515.006548.008878005843386800
2016-09-096760.006767.006675.006736.0013866009357722100
2016-09-086816.006825.006660.006673.0014803009924649600
2016-09-076804.006918.006707.006910.009581006580434800
2016-09-066932.006947.006881.006899.006141004239867400
2016-09-057005.007071.006921.006933.005628003933572500
2016-09-026990.006990.006877.006968.008576005949084000
2016-09-017050.007119.006990.007018.007316005152089100
2016-08-317047.007162.007025.007064.006859004863940800
2016-08-306945.006998.006940.006972.004824003362738100
2016-08-296829.007020.006801.006969.0010318007190212600
2016-08-266784.006797.006644.006685.0013447009007575800
2016-08-256850.006970.006844.006891.0012814008864905200
2016-08-246780.006907.006777.006833.006212004251675500
2016-08-236990.006990.006821.006834.008279005689815200
2016-08-227095.007102.006991.007084.004501003180482900
2016-08-197120.007127.007059.007081.005278003744817600
2016-08-187091.007123.007002.007022.006862004839841200
2016-08-176912.007124.006899.007118.009093006431793200
2016-08-167031.007055.006902.006902.007486005203813900
2016-08-156980.007055.006958.006990.004500003150449700

   ※ 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