[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 
2017-03-248643.008713.008586.008649.008959007756150500
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
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

   ※ 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