[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 
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
2016-08-127034.007078.006980.007041.008992006332208400
2016-08-106877.006973.006865.006944.006838004736015400
2016-08-096875.006991.006807.006977.007607005273857300
2016-08-086653.006959.006650.006943.0012560008645204700
2016-08-056501.006557.006462.006490.0012562008167449600
2016-08-046471.006660.006429.006649.0011513007535232500
2016-08-036450.006606.006414.006491.0012354008029568400
2016-08-026676.006712.006613.006631.008667005760429200
2016-08-016611.006811.006611.006776.0014204009542030600
2016-07-296826.007018.006692.006911.009676006639476800
2016-07-286898.007005.006872.006926.008120005641657600
2016-07-276674.007008.006641.006968.00172010011866961100
2016-07-266605.006637.006391.006479.0015394009949715800
2016-07-256785.006859.006756.006790.006813004628707600
2016-07-226871.006880.006740.006810.0010904007403591500
2016-07-216850.007017.006820.006924.0012870008928025800
2016-07-206850.006889.006773.006808.0010371007064104700
2016-07-196971.007006.006851.006992.008195005695048300
2016-07-156725.006945.006719.006871.0011205007683593400
2016-07-146758.006767.006602.006733.0012749008543198000
2016-07-136999.007009.006764.006764.0012893008857374300
2016-07-126678.006864.006677.006813.0011029007503894500
2016-07-116400.006598.006360.006565.0011617007563605900
2016-07-086168.006321.006145.006173.00186210011543625800
2016-07-076090.006106.006015.006086.00165040010016557700
2016-07-066255.006297.006111.006172.0014775009112864200
2016-07-056455.006510.006411.006455.005594003606920900
2016-07-046447.006548.006408.006517.005128003329662900
2016-07-016500.006576.006445.006470.0010060006535302600
2016-06-306374.006521.006342.006436.00175930011328661400
2016-06-296163.006307.006163.006277.0012677007922497600
2016-06-285999.006229.005933.006151.0010270006277318500
2016-06-276119.006143.005939.006067.0012536007550281300
2016-06-246670.006707.005965.006019.0016018009968633600
2016-06-236391.006565.006371.006541.0010396006762973400
2016-06-226610.006622.006404.006459.00168650010918192600
2016-06-216552.006768.006544.006733.0010640007115731400
2016-06-206734.006828.006682.006780.0011184007583299600
2016-06-176428.006648.006380.006566.0014864009746064000
2016-06-166663.006734.006352.006368.00186610012140471100
2016-06-156712.006936.006709.006863.008206005613926200
2016-06-146761.006819.006693.006741.007594005115552000
2016-06-136927.007000.006746.006746.0010414007088912800
2016-06-107075.007100.007037.007077.00164740011651653200
2016-06-097060.007076.007005.007041.007758005459087300
2016-06-087058.007118.006980.007114.008868006270330000
2016-06-077040.007115.007009.007063.009372006622130100
2016-06-066730.006987.006677.006975.0010497007220090400
2016-06-036972.007014.006836.006894.0011984008276837000
2016-06-027045.007058.006927.006986.0013431009383594900
2016-06-017170.007247.007084.007116.0012152008700004400
2016-05-317187.007289.007140.007289.009908007177750700
2016-05-307169.007205.007081.007140.0010476007460734300
2016-05-276989.007218.006913.007184.00162510011565982000
2016-05-267050.007149.006973.007000.00142890010061004100
2016-05-256758.006956.006751.006938.00146710010124052600
2016-05-246709.006712.006602.006614.009776006497130600
2016-05-236718.006748.006588.006732.007575005061036400
2016-05-206813.006835.006723.006752.0011323007653325100
2016-05-196900.006957.006835.006857.008289005701522000
2016-05-186947.006988.006766.006838.0013422009207186100
2016-05-177080.007139.006864.006968.00144280010054995600
2016-05-166968.007163.006889.006997.00215800015175942700
2016-05-136929.007016.006681.006806.00220200015060047900
2016-05-126600.006837.006537.006815.0013968009370517600
2016-05-116870.006880.006631.006664.00198510013366363800
2016-05-106420.006898.006420.006840.00291400019626889100
2016-05-096365.006397.006291.006321.0014395009107165300
2016-05-066515.006570.006320.006372.00199820012796040800
2016-05-026236.006632.006089.006578.00441730028609758800
2016-04-286243.006420.005977.006036.00241430014902364100
2016-04-276112.006174.006060.006143.0014818009092077100
2016-04-266324.006333.006156.006212.0015048009355476200
2016-04-256450.006472.006273.006314.0013814008753684800
2016-04-226175.006403.006172.006403.0013653008598964700
2016-04-216425.006427.006195.006333.0015432009730603300
2016-04-206283.006304.006157.006225.0013892008640439200
2016-04-196112.006224.006106.006196.0013943008603678000
2016-04-186000.006076.005984.006007.0013939008393851000
2016-04-156314.006418.006291.006312.0012119007679933600
2016-04-146239.006380.006217.006376.0013751008717947600
2016-04-136011.006180.006002.006147.00167680010241119300
2016-04-125800.005992.005714.005984.0010278006079411300
2016-04-115861.005914.005772.005902.0012792007489332300
2016-04-085600.005918.005582.005827.00213400012231946600
2016-04-075775.005845.005680.005728.0014631008393065800
2016-04-065800.005944.005778.005802.0012501007284172700
2016-04-055922.005949.005783.005809.0012502007293922600
2016-04-045946.006039.005868.005925.009704005751358400
2016-04-016248.006248.005903.005928.0013847008310913800
2016-03-316283.006387.006253.006257.0012418007841687100
2016-03-306348.006383.006259.006273.0012410007837273400
2016-03-296416.006503.006394.006448.0011154007184019500
2016-03-286546.006571.006407.006490.009355006070417000
2016-03-256446.006474.006338.006453.00182800011737760700
2016-03-246680.006698.006521.006546.00172870011356222500
2016-03-236845.006871.006702.006719.0013506009111375800
2016-03-226801.006994.006765.006932.00159490011012783500
2016-03-186934.006971.006657.006704.00253070017143678500
2016-03-177132.007254.006978.007040.00190170013569959700
2016-03-167046.007158.007014.007134.00143810010239883800
2016-03-157142.007144.007005.007072.00193650013702500500
2016-03-147000.007229.006987.007216.00219160015669667600
2016-03-116708.006909.006668.006900.00343190023212833100
2016-03-106659.006721.006620.006718.00178420011922207300
2016-03-096642.006681.006485.006667.00215060014216102300
2016-03-086605.006725.006590.006644.00219100014562055300
2016-03-076709.006831.006605.006630.00154390010359016600
2016-03-046510.006744.006510.006695.00158480010564933600
2016-03-036510.006638.006451.006553.0012940008467559800
2016-03-026374.006584.006336.006562.00177660011549776000
2016-03-016275.006297.006095.006192.00280010017273432400
2016-02-295984.006119.005976.005976.0013919008377193600
2016-02-265971.006020.005891.005920.0012025007160065200
2016-02-255736.005845.005690.005811.0013814007986715200
2016-02-245894.005894.005737.005777.0014020008119039100
2016-02-236010.006129.005988.006053.0013039007895163600
2016-02-225866.006047.005836.005982.0010927006521421500
2016-02-196007.006019.005813.005945.0014223008404722800
2016-02-186020.006115.005951.006080.00237000014327007800
2016-02-175700.005870.005643.005722.00237560013585506800
2016-02-165621.005856.005613.005736.0016891009742994900
2016-02-155511.005736.005445.005681.00184510010323573100
2016-02-125281.005478.005175.005215.00314480016719922700
2016-02-105807.005930.005607.005720.00230230013220775100
2016-02-095870.005940.005763.005782.00179630010484689100
2016-02-086102.006245.006051.006207.00184770011364839700
2016-02-056152.006217.006072.006177.00208740012809461500
2016-02-046322.006579.006320.006475.00163340010588313300
2016-02-036450.006457.006323.006351.00214090013665299200
2016-02-026822.006911.006730.006743.00185340012579701000
2016-02-017050.007060.006753.006934.00236270016281475800
2016-01-296849.006969.006550.006821.00295430020059603100
2016-01-287024.007050.006764.006789.00242690016591811100
2016-01-277050.007237.006890.007130.00194970013857662900
2016-01-267150.007208.007050.007080.0012558008922036000
2016-01-257474.007499.007270.007288.00176670012961543800
2016-01-227140.007387.007081.007378.00216130015672756500
2016-01-216916.007198.006816.006818.00197190013777290000
2016-01-207212.007252.006840.006866.00164410011438326200
2016-01-197114.007232.007013.007159.0013510009634924100
2016-01-186900.007168.006881.007105.00151560010686598000
2016-01-157375.007427.007065.007100.00146030010480556300
2016-01-147184.007228.007021.007191.00192400013699814400
2016-01-137480.007514.007370.007444.00160670011965292000
2016-01-127403.007443.007192.007239.00209990015257746000
2016-01-087415.007696.007350.007573.00324130024471101700
2016-01-078076.008101.007561.007565.00376050029079154900
2016-01-068577.008656.008188.008253.00232390019425349200
2016-01-058520.008649.008480.008577.00120360010309519900
2016-01-048742.008798.008556.008600.00169060014615298700
2015-12-308920.008964.008883.008912.008185007296681500
2015-12-298764.008952.008736.008905.009379008336193500
2015-12-288800.008836.008694.008751.006944006077626800
2015-12-258788.008859.008770.008778.008010007054345600
2015-12-248740.008827.008704.008723.0010355009070249100
2015-12-228559.008702.008515.008670.00118120010194018800
2015-12-218467.008622.008333.008575.00193750016434490600
2015-12-188676.008852.008568.008596.00254070021994254500
2015-12-178848.008907.008673.008697.00210480018467023700
2015-12-168566.008778.008566.008766.00225350019592149800
2015-12-158604.008633.008385.008416.00218840018495517400
2015-12-148610.008723.008533.008702.00179200015483932600
2015-12-118607.008818.008607.008816.00291610025401097700
2015-12-108478.008588.008464.008580.009363007998766100
2015-12-098551.008681.008509.008589.0011109009548915800
2015-12-088745.008819.008661.008681.0011404009942841200
2015-12-078700.008726.008667.008702.009838008553408200
2015-12-048489.008633.008460.008606.00152790013112498800
2015-12-038540.008626.008517.008586.009498008144461600

   ※ 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