[3125 東証2部] 新内外綿 日足 時系列データ

[3125 東証2部] 新内外綿 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23104.00104.00102.00103.00280002881000
2017-06-22102.00103.00102.00103.00130001332000
2017-06-21101.00102.00101.00102.00190001927000
2017-06-20102.00102.00102.00102.00190001938000
2017-06-19102.00102.00100.00102.00260002632000
2017-06-16102.00102.00102.00102.00110001122000
2017-06-15101.00102.00100.00101.00100001011000
2017-06-1499.00101.0099.00101.00230002294000
2017-06-13100.00102.0098.00101.00290002923000
2017-06-1298.00100.0098.00100.00180001767000
2017-06-09100.00100.0099.00100.008000798000
2017-06-08100.00100.0099.00100.007000696000
2017-06-0799.0099.0099.0099.002000198000
2017-06-06100.00100.0098.0099.00210002082000
2017-06-05100.00101.00100.00101.00100001003000
2017-06-02101.00102.00100.00101.00210002113000
2017-06-01100.00101.00100.00101.00130001309000
2017-05-31101.00101.00100.00100.006000603000
2017-05-3099.00100.0099.00100.00260002581000
2017-05-29100.00101.0099.00100.00120001202000
2017-05-26100.00101.0099.00100.00250002501000
2017-05-25101.00101.00100.00100.00180001813000
2017-05-24101.00102.00100.00101.00260002635000
2017-05-23100.00101.00100.00100.00280002802000
2017-05-22102.00103.00100.00101.00920009327000
2017-05-19100.00103.0099.00103.00880008901000
2017-05-1898.0099.0098.0099.00170001670000
2017-05-1700
2017-05-16101.00102.00100.00101.005000505000
2017-05-1599.00100.0099.00100.003000299000
2017-05-12101.00101.00101.00101.003000303000
2017-05-11102.00104.00101.00101.00330003375000
2017-05-10100.00102.00100.00101.00320003226000
2017-05-0999.00100.0098.00100.00140001387000
2017-05-0898.0099.0098.0099.00520005120000
2017-05-0297.0097.0096.0097.00110001066000
2017-05-0197.0097.0095.0096.0010000964000
2017-04-2897.0097.0095.0096.00460004422000
2017-04-2797.0097.0097.0097.00150001455000
2017-04-2695.0097.0095.0097.00340003273000
2017-04-2593.0095.0093.0095.00150001407000
2017-04-2495.0095.0093.0093.00180001696000
2017-04-2196.0096.0094.0095.00240002266000
2017-04-2095.0096.0093.0095.00410003882000
2017-04-1996.0096.0093.0095.00480004528000
2017-04-1895.0096.0095.0096.00210001999000
2017-04-1793.0095.0092.0095.00130001216000
2017-04-1494.0094.0092.0093.00130001210000
2017-04-1393.0093.0092.0093.00370003425000
2017-04-1299.0099.0093.0094.00780007403000
2017-04-1199.00100.0098.0099.00110001087000
2017-04-1099.0099.0099.0099.00150001485000
2017-04-0796.0099.0095.0098.00460004456000
2017-04-0697.0097.0096.0096.00940009038000
2017-04-0599.00101.0097.0099.00310003080000
2017-04-04103.00103.0098.0099.00220002195000
2017-04-03103.00103.00103.00103.001000103000
2017-03-31105.00105.00102.00102.00500005125000
2017-03-30104.00105.00104.00104.00130001353000
2017-03-29105.00105.00104.00104.005000521000
2017-03-28104.00105.00104.00104.00340003537000
2017-03-27105.00105.00103.00105.00190001982000
2017-03-24106.00106.00105.00106.00250002632000
2017-03-23106.00106.00104.00105.00670007071000
2017-03-22107.00108.00106.00106.0012500013403000
2017-03-21109.00112.00108.00112.0010200011205000
2017-03-17111.00111.00110.00110.00530005840000
2017-03-16112.00112.00111.00111.0012100013475000
2017-03-15114.00114.00112.00112.00340003844000
2017-03-14114.00115.00114.00114.00250002851000
2017-03-13114.00115.00113.00114.00220002508000
2017-03-10113.00114.00113.00114.004000453000
2017-03-09113.00114.00113.00113.00160001809000
2017-03-08113.00114.00113.00113.00350003957000
2017-03-07114.00114.00113.00113.009300010540000
2017-03-06114.00115.00114.00115.00370004219000
2017-03-03116.00116.00113.00114.0016400018791000
2017-03-02114.00117.00113.00116.0017300019948000
2017-03-01113.00114.00113.00113.00400004522000
2017-02-28113.00114.00112.00113.00340003842000
2017-02-27111.00113.00111.00112.00470005263000
2017-02-24112.00112.00111.00111.00210002339000
2017-02-23112.00112.00111.00112.00430004814000
2017-02-22112.00113.00112.00112.00110001234000
2017-02-21112.00113.00111.00113.00220002467000
2017-02-20111.00113.00111.00112.00320003576000
2017-02-17112.00113.00112.00113.00250002806000
2017-02-16111.00112.00110.00111.00190002111000
2017-02-15111.00112.00110.00112.00390004341000
2017-02-14112.00112.00110.00111.00350003888000
2017-02-13112.00113.00110.00111.009600010704000
2017-02-10112.00112.00111.00112.00450005034000
2017-02-09109.00111.00109.00111.00450004968000
2017-02-08109.00111.00108.00110.00650007118000
2017-02-07109.00110.00109.00110.00160001754000
2017-02-06109.00111.00109.00110.00120001317000
2017-02-03112.00114.00108.00109.0023100025678000
2017-02-02112.00112.00110.00111.00750008329000
2017-02-01112.00112.00110.00112.00430004774000
2017-01-31113.00113.00111.00112.0010000011168000
2017-01-30111.00114.00111.00113.009400010529000
2017-01-27110.00111.00110.00110.00480005286000
2017-01-26110.00111.00110.00111.00400004415000
2017-01-25109.00110.00108.00110.00370004039000
2017-01-24109.00109.00107.00108.00420004547000
2017-01-23109.00109.00108.00109.00220002389000
2017-01-20109.00109.00108.00108.00530005742000
2017-01-19109.00109.00108.00109.00240002615000
2017-01-18107.00109.00106.00109.00730007792000
2017-01-17108.00108.00106.00107.00910009760000
2017-01-16110.00111.00108.00110.00410004482000
2017-01-13111.00111.00109.00110.00410004504000
2017-01-12113.00113.00110.00111.0016700018609000
2017-01-11109.00114.00109.00113.0043500048313000
2017-01-10109.00110.00107.00108.0014900016169000
2017-01-06108.00109.00107.00108.0031400033800000
2017-01-05105.00109.00105.00109.0030800032977000
2017-01-04103.00106.00103.00105.00930009746000
2016-12-30103.00104.00103.00104.00100001031000
2016-12-29104.00104.00102.00103.00330003399000
2016-12-28104.00105.00104.00104.00240002498000
2016-12-27104.00104.00103.00103.00300003112000
2016-12-26103.00104.00103.00104.00460004753000
2016-12-22104.00104.00103.00103.00770007965000
2016-12-21103.00109.00103.00104.0032700034739000
2016-12-20101.00103.00101.00103.00560005702000
2016-12-19103.00103.00101.00103.00180001838000
2016-12-16104.00104.00103.00103.00180001868000
2016-12-15103.00104.00103.00103.00330003414000
2016-12-14104.00104.00103.00103.00160001654000
2016-12-13103.00104.00102.00104.00340003509000
2016-12-12106.00107.00104.00104.0012900013528000
2016-12-09108.00108.00104.00104.0021100022120000
2016-12-08103.00108.00103.00108.0017700018599000
2016-12-07104.00104.00102.00103.00320003302000
2016-12-06103.00104.00103.00104.00590006105000
2016-12-05103.00103.00102.00103.00430004413000
2016-12-02101.00103.00100.00102.00730007423000
2016-12-01103.00103.00101.00101.00680006929000
2016-11-30102.00103.00100.00103.00910009215000
2016-11-29102.00104.00100.00103.00480004866000
2016-11-28100.00102.0099.00101.00530005298000
2016-11-25105.00105.00100.00100.0014800015213000
2016-11-24101.00108.00101.00104.0033600035210000
2016-11-22100.00100.0098.00100.00560005561000
2016-11-2197.00103.0097.00100.0018300018418000
2016-11-1896.0097.0096.0097.00600005784000
2016-11-1796.0097.0096.0097.00140001355000
2016-11-1697.0097.0095.0096.00330003172000
2016-11-1596.0096.0094.0095.00400003777000
2016-11-1495.0096.0095.0096.00240002285000
2016-11-1195.0095.0094.0094.008000756000
2016-11-1092.0094.0092.0094.00230002151000
2016-11-0994.0094.0089.0090.00970008814000
2016-11-0893.0094.0093.0094.008000749000
2016-11-0792.0094.0092.0094.00360003354000
2016-11-0493.0093.0090.0092.00530004836000
2016-11-0294.0098.0093.0094.0018600017621000
2016-11-0195.0095.0094.0095.00210001994000
2016-10-3196.0096.0095.0095.00340003233000
2016-10-2894.0096.0094.0095.00260002469000
2016-10-2796.0096.0093.0094.00380003584000
2016-10-2694.0096.0094.0096.00490004626000
2016-10-2597.0099.0095.0095.0011200010742000
2016-10-2493.0098.0093.0096.0020500019693000
2016-10-2195.0095.0092.0092.0014600013647000
2016-10-2094.0096.0094.0095.00460004358000
2016-10-1993.0097.0093.0094.0026700025219000
2016-10-1890.0093.0090.0093.00500004550000
2016-10-1793.0093.0090.0091.00740006709000
2016-10-1490.0092.0090.0092.00340003087000
2016-10-1394.0094.0092.0093.00150001387000
2016-10-1292.0095.0092.0094.00390003653000
2016-10-1192.0092.0092.0092.005000460000
2016-10-0791.0091.0091.0091.006000546000
2016-10-0691.0092.0090.0091.008000729000
2016-10-0591.0091.0090.0091.0011000999000
2016-10-0490.0091.0089.0091.00160001447000
2016-10-0390.0091.0090.0090.008000722000
2016-09-3089.0089.0089.0089.004000356000
2016-09-2988.0090.0088.0089.00250002232000
2016-09-2888.0089.0088.0089.00150001334000
2016-09-2789.0089.0089.0089.004000356000
2016-09-2690.0090.0086.0089.00870007625000
2016-09-2391.0091.0091.0091.002000182000
2016-09-2191.0091.0090.0091.00130001174000
2016-09-2090.0091.0090.0090.00220001984000
2016-09-1690.0091.0090.0091.00500004505000
2016-09-1589.0090.0089.0090.00250002227000
2016-09-1490.0090.0089.0090.00210001884000
2016-09-1392.0092.0090.0092.003000274000
2016-09-1292.0092.0091.0091.006000549000
2016-09-0992.0092.0092.0092.005000460000
2016-09-0891.0092.0091.0092.003000274000
2016-09-0791.0091.0091.0091.004000364000
2016-09-0691.0091.0090.0090.00150001364000
2016-09-0591.0092.0091.0092.003000275000
2016-09-0292.0093.0090.0090.00250002292000
2016-09-0192.0092.0092.0092.00410003772000
2016-08-3192.0092.0092.0092.00110001012000
2016-08-3091.0091.0090.0091.003000272000
2016-08-2990.0091.0090.0091.00130001173000
2016-08-2690.0090.0090.0090.003000270000
2016-08-2590.0090.0090.0090.003000270000
2016-08-2489.0092.0089.0090.00260002352000
2016-08-2392.0092.0090.0090.00270002449000
2016-08-2292.0093.0092.0093.00230002119000
2016-08-1994.0094.0094.0094.00100094000
2016-08-1893.0093.0093.0093.002000186000
2016-08-1793.0094.0093.0093.0010000931000
2016-08-1693.0094.0093.0093.00310002884000
2016-08-1592.0095.0092.0094.001060009951000
2016-08-1294.0097.0092.0092.0017700016755000
2016-08-1094.0095.0092.0094.00340003204000
2016-08-0992.0094.0090.0093.00240002194000
2016-08-0893.0093.0093.0093.00100093000
2016-08-0593.0093.0092.0092.00150001391000
2016-08-0493.0094.0090.0094.00370003408000
2016-08-0392.00100.0088.0092.0024200023141000
2016-08-0294.0094.0089.0090.007000647000
2016-08-0190.0093.0089.0091.00190001712000
2016-07-2991.0092.0091.0092.006000547000
2016-07-2893.0094.0090.0090.00290002657000
2016-07-2792.0093.0091.0093.00310002858000
2016-07-2686.0096.0086.0091.0023900021850000
2016-07-2585.0086.0084.0086.00160001368000
2016-07-2284.0084.0082.0084.00200001661000
2016-07-2184.0085.0084.0085.002000169000
2016-07-2084.0084.0084.0084.007000588000
2016-07-1984.0085.0083.0085.008000673000
2016-07-1586.0087.0084.0084.00170001455000
2016-07-1486.0086.0085.0086.00120001031000
2016-07-1385.0085.0085.0085.00150001275000
2016-07-1284.0085.0084.0084.00130001093000
2016-07-1184.0085.0084.0084.0010000845000
2016-07-0884.0084.0083.0083.006000501000
2016-07-0784.0084.0084.0084.00100084000
2016-07-0682.0083.0082.0083.0012000986000
2016-07-0585.0085.0083.0084.00180001504000
2016-07-0484.0085.0083.0084.00130001089000
2016-07-0183.0084.0083.0084.00120001004000
2016-06-3083.0083.0082.0083.006000497000
2016-06-2981.0082.0080.0081.00280002276000
2016-06-2880.0081.0076.0079.00960007496000
2016-06-2782.0082.0081.0082.0012000983000
2016-06-2485.0085.0077.0079.00610004933000
2016-06-2384.0084.0084.0084.00140001176000
2016-06-2284.0085.0083.0083.00150001259000
2016-06-2182.0085.0082.0085.00310002588000
2016-06-2083.0083.0082.0082.00150001237000

   ※ 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