[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 
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
2016-06-1781.0083.0081.0081.00200001626000
2016-06-1684.0084.0080.0080.00330002708000
2016-06-1585.0086.0085.0085.00160001364000
2016-06-1489.0091.0083.0085.001050009112000
2016-06-1391.0093.0090.0091.00320002920000
2016-06-1092.0092.0092.0092.002000184000
2016-06-0996.0096.0089.0091.00840007746000
2016-06-0895.0095.0095.0095.00100095000
2016-06-0795.0095.0095.0095.008000760000
2016-06-0694.0095.0094.0094.0010000945000
2016-06-0394.0095.0094.0095.008000755000
2016-06-0296.0096.0094.0095.00180001715000
2016-06-0196.0097.0096.0097.00290002802000
2016-05-3197.0098.0096.0096.00150001452000
2016-05-3096.0098.0096.0098.004000388000
2016-05-2797.0097.0096.0097.00390003781000
2016-05-2696.0097.0096.0097.00480004639000
2016-05-2599.00100.0096.0099.00340003343000
2016-05-2499.0099.0099.0099.006000594000
2016-05-2397.0098.0096.0098.00300002931000
2016-05-20101.00101.0098.0098.00220002172000
2016-05-1900
2016-05-1898.00100.0098.00100.005000495000
2016-05-17102.00102.00101.00101.00110001121000
2016-05-16100.00100.00100.00100.005000500000
2016-05-13101.00101.0097.0099.00380003726000
2016-05-12100.00100.0099.00100.005000498000
2016-05-11101.00102.0099.00100.00210002100000
2016-05-10100.00102.00100.00101.00170001722000
2016-05-0996.00101.0096.0099.00610006071000
2016-05-0694.0096.0094.0096.0010000951000
2016-05-0293.0095.0089.0094.00430003974000
2016-04-2898.0099.0096.0096.00630006186000
2016-04-2798.0098.0095.0096.00290002806000
2016-04-26100.00100.0098.0099.00150001475000
2016-04-25101.00101.0098.0099.00380003765000
2016-04-2297.00100.0097.0099.00280002739000
2016-04-2199.0099.0095.0098.00320003116000
2016-04-20100.00101.0096.0097.00730007226000
2016-04-1997.0099.0094.0099.00440004275000
2016-04-1898.0098.0092.0096.0012700012038000
2016-04-1587.00112.0087.0098.001074000112819000
2016-04-1487.0089.0087.0087.00120001052000
2016-04-1385.0087.0085.0086.00210001812000
2016-04-1283.0085.0083.0085.008000672000
2016-04-1184.0085.0082.0083.00210001754000
2016-04-0883.0083.0081.0083.00180001487000
2016-04-0782.0083.0082.0083.00150001242000
2016-04-0682.0084.0082.0082.00180001496000
2016-04-0587.0087.0081.0082.00400003357000
2016-04-0486.0086.0086.0086.0010000860000
2016-04-0187.0087.0086.0087.00220001913000
2016-03-3190.0090.0089.0089.004000359000
2016-03-3090.0090.0089.0089.005000447000
2016-03-2990.0091.0089.0090.00130001161000
2016-03-2890.0093.0090.0091.00300002723000
2016-03-2593.0093.0092.0093.007000648000
2016-03-2494.0094.0092.0093.006000560000
2016-03-2396.0097.0094.0094.001030009829000
2016-03-2295.0099.0095.0098.0010400010002000
2016-03-1897.0097.0096.0097.009000868000
2016-03-1796.0099.0096.0097.00770007512000
2016-03-1695.0096.0095.0096.0010000959000
2016-03-1596.0096.0095.0095.00110001054000
2016-03-1496.0096.0094.0096.00250002378000
2016-03-1193.0093.0091.0093.00380003488000
2016-03-1093.0094.0091.0093.00660006102000
2016-03-0990.0091.0089.0090.00380003421000
2016-03-0888.00102.0088.0093.0044700042184000
2016-03-0789.0089.0086.0088.00460004033000
2016-03-0488.0088.0087.0088.00180001583000
2016-03-0385.0087.0085.0087.00240002081000
2016-03-0284.0085.0084.0085.00230001938000
2016-03-0184.0084.0083.0083.002000167000
2016-02-2984.0084.0083.0084.0010000838000
2016-02-2684.0085.0083.0084.005000419000
2016-02-2584.0084.0083.0084.004000335000
2016-02-2481.0084.0081.0083.006000498000
2016-02-2384.0084.0084.0084.002000168000
2016-02-2282.0085.0080.0084.00470003866000
2016-02-1979.0081.0079.0081.00190001505000
2016-02-1881.0082.0079.0081.00230001845000
2016-02-1780.0080.0079.0079.003000239000
2016-02-1677.0082.0077.0081.00150001191000
2016-02-1576.0077.0075.0077.00140001063000
2016-02-1276.0076.0073.0074.00220001646000
2016-02-1083.0083.0077.0078.00330002613000
2016-02-0982.0082.0082.0082.00260002132000
2016-02-0885.0085.0084.0084.00130001096000
2016-02-0584.0085.0083.0085.00150001252000
2016-02-0485.0086.0085.0085.006000511000
2016-02-0385.0085.0083.0084.0011000923000
2016-02-0288.0088.0086.0086.00200001730000
2016-02-0190.0090.0087.0088.00120001053000
2016-01-2984.0088.0084.0086.00160001361000
2016-01-2884.0085.0084.0085.0010000841000
2016-01-2784.0084.0084.0084.00130001092000
2016-01-2684.0084.0082.0083.00520004333000
2016-01-2584.0085.0083.0085.00410003448000
2016-01-2282.0083.0082.0083.00560004609000
2016-01-2189.0089.0074.0082.00980007965000
2016-01-2088.0089.0087.0088.00180001586000
2016-01-1987.0088.0087.0088.00180001579000
2016-01-1887.0088.0085.0088.00590005088000
2016-01-1592.0092.0091.0091.005000459000
2016-01-1491.0093.0089.0091.00290002629000
2016-01-1391.0093.0091.0093.00260002402000
2016-01-1295.0095.0091.0091.00300002789000
2016-01-0895.0096.0094.0095.00770007314000
2016-01-0797.0098.0097.0097.00110001068000
2016-01-06101.00101.0099.0099.00200002005000
2016-01-0597.00100.0097.00100.00280002767000
2016-01-0498.0099.0095.0097.00400003850000
2015-12-3097.0098.0097.0097.00390003794000
2015-12-2995.0097.0095.0097.00310002974000
2015-12-2895.0098.0093.0097.00550005267000
2015-12-2593.0095.0093.0095.001040009693000
2015-12-2497.0098.0095.0095.0010800010403000
2015-12-22101.00101.0097.0099.0020900020721000
2015-12-21105.00105.00100.00102.00680006986000
2015-12-18104.00105.00104.00105.00360003764000
2015-12-17108.00109.00107.00107.00330003574000
2015-12-16108.00109.00107.00107.0014500015666000
2015-12-15112.00112.00109.00110.00450004994000
2015-12-14112.00112.00111.00112.00220002456000
2015-12-11113.00113.00112.00113.00470005278000
2015-12-10114.00114.00112.00113.009800011035000
2015-12-09116.00116.00113.00114.00520005952000
2015-12-08117.00120.00115.00116.009000010609000
2015-12-07117.00121.00116.00116.00480005667000
2015-12-04111.00115.00111.00115.00660007441000
2015-12-03113.00114.00113.00113.00320003617000
2015-12-02113.00114.00112.00114.00420004753000
2015-12-01113.00113.00113.00113.00120001356000
2015-11-30113.00114.00113.00113.00400004526000
2015-11-27115.00115.00113.00114.00160001836000
2015-11-26114.00114.00113.00113.006000683000

   ※ 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