[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 
2017-10-181055.001055.001055.001055.00600633000
2017-10-171053.001053.001053.001053.00200210600
2017-10-161051.001053.001051.001053.00300315500
2017-10-131079.001079.001050.001053.0028002978500
2017-10-121072.001072.001072.001072.00400428800
2017-10-111098.001098.001080.001095.0012001300700
2017-10-101079.001099.001061.001099.0013001400000
2017-10-061076.001080.001062.001078.0016001706800
2017-10-051085.001085.001069.001069.0025002691200
2017-10-041084.001084.001084.001084.00100108400
2017-10-031083.001095.001083.001095.0020002178800
2017-10-021082.001093.001082.001093.00200217500
2017-09-291077.001080.001077.001080.0013001400500
2017-09-281087.001087.001066.001074.0016001718400
2017-09-271064.001087.001064.001073.0013001396900
2017-09-261075.001077.001015.001065.0032003379900
2017-09-251071.001075.001065.001075.00900963400
2017-09-221101.001110.001057.001080.0052005645900
2017-09-211130.001134.001100.001101.0019002120600
2017-09-20115.00115.00111.00113.009900011151000
2017-09-19115.00117.00115.00115.008800010147000
2017-09-15117.00118.00117.00117.003000352000
2017-09-14116.00117.00114.00117.00530006157000
2017-09-13115.00115.00114.00115.00200002286000
2017-09-12111.00115.00111.00115.00370004180000
2017-09-11110.00111.00109.00110.00160001760000
2017-09-08111.00111.00110.00110.00210002314000
2017-09-07112.00112.00112.00112.002000224000
2017-09-06111.00113.00110.00112.00290003240000
2017-09-05116.00116.00111.00112.00740008349000
2017-09-04119.00120.00116.00117.00490005750000
2017-09-01118.00120.00118.00120.00110001311000
2017-08-31120.00120.00118.00119.00190002271000
2017-08-30118.00119.00118.00119.0090001067000
2017-08-29118.00119.00118.00119.00140001655000
2017-08-28120.00120.00119.00119.004000479000
2017-08-25121.00121.00119.00119.00120001441000
2017-08-24118.00120.00117.00120.00280003321000
2017-08-23121.00121.00119.00120.005000599000
2017-08-22120.00120.00118.00120.00100001192000
2017-08-21119.00119.00118.00118.00110001300000
2017-08-18120.00120.00118.00118.008000952000
2017-08-17121.00121.00119.00120.00160001917000
2017-08-16116.00122.00116.00121.00420005023000
2017-08-15114.00115.00114.00115.00140001598000
2017-08-14116.00116.00112.00113.00570006467000
2017-08-10120.00120.00117.00118.009000010708000
2017-08-09119.00122.00118.00120.00820009800000
2017-08-08120.00120.00119.00120.00290003479000
2017-08-07119.00120.00118.00119.00800009521000
2017-08-04118.00120.00118.00120.00670007965000
2017-08-03124.00127.00120.00122.0010800013182000
2017-08-02121.00125.00119.00125.00570006930000
2017-08-01122.00122.00120.00121.009500011473000
2017-07-31126.00126.00120.00123.0025000030431000
2017-07-28131.00131.00125.00126.0025900032935000
2017-07-27128.00148.00126.00129.003707000512762000
2017-07-26126.00126.00123.00123.0034300042695000
2017-07-25139.00141.00126.00127.001423000185421000
2017-07-24127.00150.00127.00142.005019000710664000
2017-07-21129.00131.00126.00129.0028700036697000
2017-07-20125.00135.00123.00129.00932000120618000
2017-07-19119.00129.00116.00125.0054100067137000
2017-07-18116.00123.00112.00117.0051000059697000
2017-07-14110.00134.00110.00117.003104000375622000
2017-07-13108.00111.00108.00110.00680007471000
2017-07-12108.00108.00107.00108.00130001398000
2017-07-11108.00109.00108.00108.00500005401000
2017-07-10109.00111.00109.00109.00740008108000
2017-07-07107.00108.00106.00107.00230002458000
2017-07-06108.00108.00106.00108.00130001394000
2017-07-05106.00108.00106.00108.00350003728000
2017-07-04108.00108.00106.00107.00250002677000
2017-07-03107.00108.00106.00107.00440004723000
2017-06-30106.00107.00104.00106.00440004629000
2017-06-29104.00112.00104.00107.0036500039330000
2017-06-28103.00104.00103.00104.008000831000
2017-06-27104.00105.00103.00104.00390004057000
2017-06-26103.00103.00102.00102.006000617000
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

   ※ 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