[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 
2017-12-1210325.0010420.0010235.0010250.008009008244152000
2017-12-1110430.0010450.0010255.0010320.008794009090112000
2017-12-0810225.0010415.0010225.0010410.00171020017619244000
2017-12-0710060.0010165.0010025.0010105.0099750010068370500
2017-12-0610305.0010410.009974.009990.00201550020362353400
2017-12-0510660.0010720.0010445.0010445.00103290010867520500
2017-12-0411100.0011120.0010900.0010915.005681006234215500
2017-12-0111175.0011265.0010970.0011075.006321007010440500
2017-11-3011095.0011105.0010915.0011030.0092310010157738000
2017-11-2911005.0011135.0010930.0010970.00121790013382895500
2017-11-2810910.0010940.0010650.0010685.008297008887421000
2017-11-2711195.0011220.0010815.0010940.007899008635410500
2017-11-2410945.0011010.0010885.0011005.004577005021936500
2017-11-2211155.0011165.0011020.0011065.006091006757155000
2017-11-2111100.0011145.0011020.0011080.005637006247444500
2017-11-2010995.0011090.0010850.0010895.006184006753734500
2017-11-1711060.0011275.0010975.0010995.00143730015950725500
2017-11-1610895.0011100.0010850.0011060.00113740012546766000
2017-11-1511250.0011300.0011035.0011035.008653009632020000
2017-11-1411175.0011440.0011155.0011360.007327008311735000
2017-11-1311260.0011365.0011175.0011215.007585008537732500
2017-11-1011195.0011370.0011185.0011265.00130510014671475500
2017-11-0911480.0011680.0011230.0011435.00128900014818411500
2017-11-0811515.0011575.0011385.0011395.00116540013324713500
2017-11-0711395.0011750.0011380.0011685.00112050012991684000
2017-11-0611335.0011455.0011285.0011325.008286009410498000
2017-11-0211200.0011305.0011165.0011295.00117190013182292000
2017-11-0110990.0011295.0010815.0011165.00180220019944639500
2017-10-3110295.0010505.0010270.0010505.00134500014019997000
2017-10-3010200.0010215.0010060.0010140.006815006911053500
2017-10-2710245.0010250.0010085.0010180.006025006128314500
2017-10-2610000.0010095.009985.0010075.004966004994295300
2017-10-2510100.0010175.0010040.0010075.008887008993228000
2017-10-249888.0010010.009856.0010005.007104007078780500
2017-10-239860.009972.009779.009923.00101660010062916700
2017-10-209697.009757.009655.009729.006489006305800300
2017-10-199637.009711.009637.009698.004383004246079900
2017-10-189621.009642.009538.009600.005286005070480900
2017-10-179620.009762.009539.009615.008250007945807400
2017-10-169527.009578.009470.009527.005764005489989500
2017-10-139405.009536.009345.009493.00130570012318138000
2017-10-129570.009575.009452.009453.005349005071539500
2017-10-119575.009577.009501.009517.004954004720087200
2017-10-109467.009607.009461.009596.006316006047696400
2017-10-069560.009562.009467.009470.005791005494729800
2017-10-059513.009513.009428.009481.004180003954861800
2017-10-049534.009573.009474.009496.006638006313344100
2017-10-039494.009632.009482.009546.00106490010169457500
2017-10-029380.009421.009372.009398.003984003743395600
2017-09-299345.009412.009294.009382.0010025009385811500
2017-09-289449.009454.009303.009343.008550007995047000
2017-09-279311.009400.009310.009393.006680006250295700
2017-09-269494.009525.009302.009310.009651009034832400
2017-09-259574.009580.009463.009495.006810006466563200
2017-09-229800.009800.009480.009480.00111850010684832900
2017-09-2110000.0010005.009660.009670.00127170012403801000
2017-09-209824.009952.009824.009925.00122540012145188400
2017-09-199662.009776.009639.009765.00168070016343897200
2017-09-159451.009468.009394.009398.00115150010844162600
2017-09-149508.009577.009468.009474.007090006744227900
2017-09-139600.009614.009473.009477.006317006013088700
2017-09-129623.009625.009523.009541.008091007728943100
2017-09-119510.009542.009469.009492.008115007701228600
2017-09-089364.009455.009361.009369.00161530015145741800
2017-09-079500.009525.009465.009487.006225005909435800
2017-09-069404.009484.009368.009445.009980009420464900
2017-09-059590.009590.009386.009403.006843006473070500
2017-09-049718.009730.009550.009551.006417006150154500
2017-09-019800.009800.009667.009737.007716007508994500
2017-08-319680.009741.009646.009698.007526007297897600
2017-08-309661.009674.009563.009614.005768005540027500
2017-08-299520.009597.009489.009585.007805007462746800
2017-08-289653.009671.009583.009585.005099004897567700
2017-08-259642.009677.009611.009647.003977003838589200
2017-08-249552.009652.009541.009601.004611004429048400
2017-08-239700.009720.009572.009588.004552004376617100
2017-08-229565.009640.009558.009631.005822005596161100
2017-08-219665.009665.009586.009600.004809004625528900
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

   ※ 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。 

Twitter