[3125 大証2部] 内外綿 日足 時系列データ

[3125 大証2部] 内外綿 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1282.0082.0082.0082.0010000820000
2013-07-1181.0082.0081.0082.005000407000
2013-07-1082.0082.0080.0081.00270002182000
2013-07-0980.0082.0080.0082.002000162000
2013-07-0881.0082.0081.0081.00290002354000
2013-07-0580.0081.0079.0080.00200001597000
2013-07-0480.0080.0080.0080.002000160000
2013-07-0381.0081.0079.0081.00310002488000
2013-07-0280.0081.0080.0081.009000721000
2013-07-0180.0080.0079.0080.0011000873000
2013-06-2878.0080.0078.0080.00720005756000
2013-06-2779.0079.0077.0079.00220001713000
2013-06-2680.0080.0080.0080.00100080000
2013-06-2580.0080.0079.0079.008000638000
2013-06-2479.0080.0079.0080.004000319000
2013-06-2179.0079.0077.0079.00230001800000
2013-06-2079.0080.0079.0080.009000716000
2013-06-1979.0079.0079.0079.002000158000
2013-06-1879.0080.0079.0080.006000475000
2013-06-1779.0080.0079.0080.002000159000
2013-06-1480.0080.0079.0079.008000634000
2013-06-1379.0080.0079.0080.004000317000
2013-06-1280.0080.0080.0080.005000400000
2013-06-1100
2013-06-1077.0080.0077.0080.0012000939000
2013-06-0778.0078.0074.0077.00470003584000
2013-06-0679.0079.0077.0078.00480003747000
2013-06-0578.0079.0078.0079.00420003300000
2013-06-0478.0080.0078.0080.006000473000
2013-06-0379.0080.0078.0080.0011000866000
2013-05-3179.0080.0078.0079.00260002052000
2013-05-3079.0080.0079.0080.00280002220000
2013-05-2979.0080.0079.0080.0012000950000
2013-05-2879.0080.0079.0079.0010000792000
2013-05-2780.0080.0078.0079.00160001262000
2013-05-2480.0081.0080.0080.00140001124000
2013-05-2384.0084.0079.0080.001160009419000
2013-05-2282.0084.0082.0084.0020700017143000
2013-05-2183.0083.0082.0083.0010000827000
2013-05-2082.0083.0082.0083.00320002648000
2013-05-1781.0082.0080.0082.00160001296000
2013-05-1682.0082.0079.0081.001120008984000
2013-05-1582.0083.0082.0082.00530004351000
2013-05-1483.0083.0082.0083.00450003721000
2013-05-1384.0084.0083.0084.00340002841000
2013-05-1083.0084.0083.0084.00310002582000
2013-05-0983.0083.0082.0082.00710005883000
2013-05-0883.0084.0082.0083.00670005555000
2013-05-0784.0084.0083.0084.00580004839000
2013-05-0283.0083.0082.0083.00370003055000
2013-05-0185.0085.0083.0083.00630005244000
2013-04-3084.0086.0083.0085.00460003876000
2013-04-2688.0090.0084.0084.0041700036544000
2013-04-2581.0085.0080.0085.0015100012480000
2013-04-2480.0081.0080.0081.00480003870000
2013-04-2379.0080.0079.0080.0010000799000
2013-04-2280.0081.0079.0079.00670005353000
2013-04-1979.0081.0079.0080.008000642000
2013-04-1880.0081.0079.0081.00310002477000
2013-04-1779.0080.0078.0080.00390003074000
2013-04-1681.0082.0076.0078.0017500013717000
2013-04-1580.0083.0079.0082.001130009183000
2013-04-1280.0080.0079.0080.00250001997000
2013-04-1180.0080.0079.0080.00130001029000
2013-04-1079.0080.0079.0080.00240001901000
2013-04-0979.0080.0078.0080.00490003867000
2013-04-0878.0080.0078.0079.00270002129000
2013-04-0577.0078.0077.0077.00210001624000
2013-04-0477.0078.0076.0077.00560004291000
2013-04-0376.0077.0076.0077.00390002968000
2013-04-0275.0076.0075.0075.00210001581000
2013-04-0177.0078.0076.0076.00280002153000
2013-03-2978.0079.0078.0078.0012000942000
2013-03-2880.0080.0080.0080.00130001040000
2013-03-2780.0080.0079.0080.00220001745000
2013-03-2683.0083.0078.0078.001030008276000
2013-03-2583.0085.0083.0083.00800006697000
2013-03-2282.0083.0080.0083.00630005124000
2013-03-2182.0083.0081.0082.0016900013837000
2013-03-1984.0085.0081.0085.0012900010757000
2013-03-1883.0084.0083.0084.00970008079000
2013-03-1583.0085.0083.0085.00600005015000
2013-03-1483.0084.0082.0084.0011000914000
2013-03-1382.0083.0082.0083.00340002812000
2013-03-1283.0083.0082.0082.00360002981000
2013-03-1182.0083.0082.0083.00680005597000
2013-03-0881.0082.0081.0081.00380003079000
2013-03-0781.0081.0081.0081.00100081000
2013-03-0679.0081.0079.0081.009000723000
2013-03-0581.0081.0080.0080.00150001205000
2013-03-0480.0080.0080.0080.00170001360000
2013-03-0179.0079.0079.0079.0010000790000
2013-02-2879.0079.0078.0078.007000552000
2013-02-2778.0078.0078.0078.005000390000
2013-02-2679.0079.0077.0078.00260002036000
2013-02-2580.0080.0078.0079.00290002270000
2013-02-2278.0079.0078.0079.00290002263000
2013-02-2178.0079.0077.0079.00200001561000
2013-02-2078.0078.0078.0078.0012000936000
2013-02-1978.0079.0078.0079.00150001171000
2013-02-1875.0078.0075.0078.00510003867000
2013-02-1577.0078.0073.0076.00940007040000
2013-02-1478.0079.0078.0079.008000630000
2013-02-1380.0080.0076.0079.00490003851000
2013-02-1281.0081.0080.0080.007000564000
2013-02-0880.0082.0080.0081.00370002984000
2013-02-0780.0080.0080.0080.00180001440000
2013-02-0680.0080.0080.0080.00270002160000
2013-02-0581.0081.0079.0080.00210001682000
2013-02-0481.0081.0079.0080.001060008466000
2013-02-0180.0080.0079.0079.00250001991000
2013-01-3179.0079.0079.0079.009000711000
2013-01-3079.0079.0078.0079.00180001415000
2013-01-2979.0079.0078.0078.00560004405000
2013-01-2879.0080.0078.0079.00130001028000
2013-01-2578.0078.0077.0078.00300002333000
2013-01-2476.0077.0076.0077.0011000842000
2013-01-2377.0077.0076.0076.00290002211000
2013-01-2278.0078.0076.0077.00380002926000
2013-01-2177.0078.0075.0077.00740005655000
2013-01-1876.0077.0075.0076.00330002506000
2013-01-1776.0077.0075.0075.00590004487000
2013-01-1679.0079.0077.0077.00720005614000
2013-01-1579.0079.0078.0079.0011000863000
2013-01-1177.0078.0077.0078.00470003658000
2013-01-1076.0078.0076.0078.00810006213000
2013-01-0974.0076.0074.0076.00320002385000
2013-01-0875.0075.0074.0075.00510003803000
2013-01-0775.0076.0075.0075.00360002701000
2013-01-0474.0075.0074.0074.00310002301000
2012-12-2873.0073.0073.0073.0011000803000
2012-12-2773.0074.0073.0073.00360002646000
2012-12-2672.0072.0072.0072.007000504000
2012-12-2573.0073.0072.0073.00250001804000
2012-12-2173.0074.0072.0072.00330002398000
2012-12-2073.0073.0073.0073.007000511000
2012-12-1972.0073.0072.0073.00190001370000
2012-12-1871.0072.0071.0072.00350002504000
2012-12-1772.0072.0071.0071.00370002643000
2012-12-1471.0072.0071.0072.0014000995000
2012-12-1372.0073.0071.0072.00320002309000
2012-12-1270.0072.0070.0072.00470003335000
2012-12-1169.0070.0069.0070.003000208000
2012-12-1071.0071.0069.0069.0012000842000
2012-12-0770.0070.0070.0070.00150001050000
2012-12-0670.0070.0069.0070.00300002074000
2012-12-0570.0070.0070.0070.005000350000
2012-12-0469.0070.0069.0070.008000555000
2012-12-0369.0069.0067.0068.00480003273000
2012-11-3069.0069.0068.0068.00270001839000
2012-11-2969.0069.0069.0069.0012000828000
2012-11-2870.0071.0070.0070.0013000913000
2012-11-2769.0070.0069.0070.00290002002000
2012-11-2668.0068.0067.0068.00260001754000
2012-11-2269.0069.0068.0068.008000551000
2012-11-2167.0068.0067.0068.007000474000
2012-11-2068.0068.0067.0067.00170001145000
2012-11-1969.0069.0067.0068.00190001282000
2012-11-1669.0069.0069.0069.002000138000
2012-11-1500
2012-11-1469.0069.0069.0069.002000138000
2012-11-1368.0068.0068.0068.005000340000
2012-11-1270.0070.0065.0067.00200001347000
2012-11-0970.0070.0070.0070.00100070000
2012-11-0871.0071.0070.0070.003000212000
2012-11-0768.0070.0068.0070.00150001045000
2012-11-0669.0069.0069.0069.00100069000
2012-11-0569.0069.0069.0069.002000138000
2012-11-0270.0070.0069.0069.00270001888000
2012-11-0169.0070.0069.0070.009000628000
2012-10-3169.0070.0069.0070.003000208000
2012-10-3000
2012-10-2900
2012-10-2669.0070.0069.0070.003000208000
2012-10-2569.0069.0069.0069.0012000828000
2012-10-2468.0069.0068.0069.0012000823000
2012-10-2300
2012-10-2268.0068.0068.0068.00100068000
2012-10-1900
2012-10-1800
2012-10-1767.0068.0066.0068.006000400000
2012-10-1666.0067.0066.0067.00320002114000
2012-10-1568.0069.0064.0069.00350002321000
2012-10-1269.0070.0068.0068.00190001306000
2012-10-1171.0071.0071.0071.00100071000
2012-10-1072.0073.0070.0073.009000642000
2012-10-0972.0072.0072.0072.00100072000
2012-10-0570.0073.0070.0073.008000567000
2012-10-0471.0071.0071.0071.006000426000
2012-10-0374.0074.0073.0073.003000221000
2012-10-0274.0074.0074.0074.002000148000
2012-10-0169.0074.0069.0074.00190001336000
2012-09-2874.0074.0072.0074.004000294000
2012-09-2773.0073.0073.0073.00100073000
2012-09-2671.0074.0070.0074.00150001082000
2012-09-2570.0074.0070.0074.00180001296000
2012-09-2473.0073.0072.0073.003000218000
2012-09-2170.0073.0070.0073.008000571000
2012-09-2073.0075.0072.0072.00160001175000
2012-09-1972.0072.0072.0072.003000216000
2012-09-1872.0073.0072.0073.005000363000
2012-09-1471.0072.0070.0072.007000497000
2012-09-1370.0070.0070.0070.004000280000
2012-09-1269.0069.0069.0069.00100069000
2012-09-1167.0069.0067.0069.006000406000
2012-09-1068.0069.0067.0069.007000474000
2012-09-0766.0068.0066.0068.00220001463000
2012-09-0664.0068.0064.0068.00180001169000
2012-09-0568.0068.0068.0068.002000136000
2012-09-0468.0068.0068.0068.002000136000
2012-09-0300
2012-08-3167.0069.0065.0068.0011000741000
2012-08-3000
2012-08-2900
2012-08-2868.0068.0066.0068.0011000740000
2012-08-2768.0069.0068.0069.007000477000
2012-08-2470.0070.0070.0070.002000140000
2012-08-2300
2012-08-2269.0070.0068.0070.00200001368000
2012-08-2100
2012-08-2000
2012-08-1769.0069.0068.0069.006000412000
2012-08-1667.0069.0067.0069.003000203000
2012-08-1500
2012-08-1400
2012-08-1368.0068.0068.0068.009000612000
2012-08-1070.0070.0068.0069.006000415000
2012-08-0900
2012-08-0869.0069.0069.0069.002000138000
2012-08-0768.0068.0068.0068.002000136000
2012-08-0669.0069.0069.0069.00100069000
2012-08-0300
2012-08-0267.0070.0067.0070.002000137000
2012-08-0168.0068.0068.0068.007000476000
2012-07-3168.0068.0068.0068.002000136000
2012-07-3069.0069.0069.0069.00100069000
2012-07-2700
2012-07-2600
2012-07-2568.0069.0068.0069.003000205000
2012-07-2465.0068.0065.0068.00330002151000
2012-07-2369.0069.0068.0069.008000546000
2012-07-2000
2012-07-1969.0070.0069.0070.007000487000
2012-07-1869.0070.0069.0070.002000139000
2012-07-1770.0070.0070.0070.00100070000
2012-07-1371.0071.0071.0071.00100071000
2012-07-1200
2012-07-1100
2012-07-1071.0074.0071.0074.008000575000
2012-07-0900

   ※ 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