[3201 東証1部] 日本毛織 日足 時系列データ

[3201 東証1部] 日本毛織 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18938.00941.00928.00935.009640089942800
2017-08-17939.00945.00933.00942.007660071987300
2017-08-16930.00945.00930.00941.009000084696800
2017-08-15929.00940.00929.00932.007270068009800
2017-08-14932.00934.00921.00923.009770090599200
2017-08-10935.00946.00935.00944.0010150095576500
2017-08-09954.00954.00931.00938.009740091384600
2017-08-08960.00963.00948.00953.006480061882200
2017-08-07954.00959.00950.00958.009310088890400
2017-08-04948.00952.00944.00949.004810045562300
2017-08-03938.00950.00938.00950.006090057614600
2017-08-02950.00950.00938.00942.009340088024900
2017-08-01950.00957.00944.00952.0010390098803200
2017-07-31941.00950.00940.00945.00114000107877500
2017-07-28936.00945.00935.00945.007940074757900
2017-07-27941.00948.00937.00940.007870074106200
2017-07-26945.00946.00938.00940.007270068437100
2017-07-25954.00957.00945.00948.00106800101363000
2017-07-24940.00950.00940.00950.00123600116850000
2017-07-21951.00954.00946.00951.006370060508700
2017-07-20964.00965.00951.00958.009210088187600
2017-07-19948.00969.00945.00964.00171100164386000
2017-07-18943.00945.00930.00945.006640062315900
2017-07-14934.00949.00931.00945.00170800161080300
2017-07-13950.00950.00931.00934.00151800142397500
2017-07-12915.00932.00914.00926.009440087380500
2017-07-11910.00928.00910.00924.007910072842800
2017-07-10926.00931.00916.00916.00146500135104600
2017-07-07931.00941.00931.00932.006340059214900
2017-07-06941.00950.00940.00941.008880083709900
2017-07-05954.00954.00942.00946.00124200117745500
2017-07-04960.00960.00941.00944.00121800115696800
2017-07-03941.00960.00940.00955.00133900127620400
2017-06-30940.00945.00936.00937.00121400114030900
2017-06-29952.00959.00949.00951.00109400104230200
2017-06-28945.00958.00945.00952.008680082768700
2017-06-27960.00960.00941.00948.0010470099621400
2017-06-26950.00956.00947.00947.00112500106900500
2017-06-23942.00953.00942.00947.00158000149679700
2017-06-22931.00946.00928.00940.00193100181294000
2017-06-21910.00935.00906.00928.00273600253162200
2017-06-20898.00916.00896.00913.00371200336529400
2017-06-19895.00899.00894.00897.00120500108005700
2017-06-16893.00897.00890.00895.00181500162424100
2017-06-15891.00895.00884.00890.00158400140875600
2017-06-14885.00893.00885.00889.00142900127173300
2017-06-13891.00898.00889.00891.00189300169297600
2017-06-12885.00893.00884.00892.00138700123329100
2017-06-09880.00887.00880.00885.00129700114551300
2017-06-08884.00887.00881.00882.00149900132576200
2017-06-07879.00885.00876.00884.008950078920100
2017-06-06884.00885.00876.00879.00151700133645100
2017-06-05879.00883.00872.00880.00150300131999100
2017-06-02873.00885.00868.00882.00199400175201800
2017-06-01859.00869.00858.00868.00147800128022800
2017-05-31858.00864.00857.00858.00164100141114500
2017-05-30848.00862.00848.00858.00285000243420700
2017-05-29871.00872.00847.00848.0012620001091163600
2017-05-26893.00897.00888.00888.0019040001699591300
2017-05-25895.00896.00892.00893.001036000926920600
2017-05-24895.00896.00892.00894.00614200549583600
2017-05-23895.00895.00892.00895.00522400467203100
2017-05-22898.00899.00893.00895.00215200192962500
2017-05-19896.00897.00890.00895.00185400165755600
2017-05-18892.00897.00892.00893.00218200195004800
2017-05-17896.00901.00895.00899.00187400168307500
2017-05-16905.00905.00897.00897.00242700218371200
2017-05-15900.00904.00897.00902.00182800164694600
2017-05-12906.00910.00901.00901.00261300236384200
2017-05-11911.00912.00903.00909.00159800145024500
2017-05-10903.00911.00901.00908.00191400173324900
2017-05-09905.00906.00899.00903.00164600148632500
2017-05-08886.00906.00886.00904.00335900301199000
2017-05-02879.00883.00875.00875.00213400187559500
2017-05-01876.00878.00873.00875.00185600162430100
2017-04-28876.00878.00873.00874.00149300130709400
2017-04-27880.00883.00875.00875.00120700105978500
2017-04-26884.00884.00877.00879.00122300107586100
2017-04-25867.00876.00866.00875.00138700120977900
2017-04-24865.00872.00860.00863.00131500113691800
2017-04-21847.00855.00845.00851.0010840092229300
2017-04-20840.00844.00837.00841.009200077366300
2017-04-19836.00842.00834.00834.00145000121500500
2017-04-18838.00846.00837.00839.00131700110685800
2017-04-17831.00843.00831.00836.008560071636900
2017-04-14850.00850.00832.00834.0011660097964300
2017-04-13869.00870.00851.00854.00148300127119500
2017-04-12865.00868.00861.00864.005780049946900
2017-04-11871.00876.00866.00866.007550065626400
2017-04-10864.00877.00864.00873.006120053436400
2017-04-07861.00870.00859.00863.006420055499300
2017-04-06872.00873.00855.00855.008450072758000
2017-04-05868.00877.00868.00870.007160062397900
2017-04-04892.00892.00866.00870.00184200161606700
2017-04-03882.00893.00881.00888.006700059450500
2017-03-31894.00894.00879.00879.00129400114527700
2017-03-30896.00897.00888.00890.007520067128000
2017-03-29900.00905.00890.00896.009980089446000
2017-03-28883.00895.00882.00895.00141200125997000
2017-03-27892.00892.00882.00883.006640058805800
2017-03-24892.00896.00889.00894.009260082655500
2017-03-23890.00893.00884.00889.007840069631200
2017-03-22895.00896.00890.00890.008110072377900
2017-03-21890.00900.00888.00898.007210064596800
2017-03-17895.00897.00887.00890.00137800122887100
2017-03-16892.00900.00890.00899.007360065995000
2017-03-15900.00908.00897.00899.00122200110103600
2017-03-14899.00900.00893.00897.006170055372700
2017-03-13896.00901.00894.00896.006550058771200
2017-03-10900.00903.00890.00896.00212000190429600
2017-03-09898.00904.00888.00898.0010340092541800
2017-03-08890.00897.00886.00890.009250082444800
2017-03-07892.00896.00888.00889.005040044915400
2017-03-06900.00900.00889.00891.007490066981000
2017-03-03895.00899.00892.00898.005920053017200
2017-03-02904.00904.00892.00897.0010110090663900
2017-03-01894.00901.00881.00900.00114900102585900
2017-02-28898.00905.00890.00892.006960062366500
2017-02-27892.00897.00882.00895.007550067282900
2017-02-24902.00910.00889.00895.00153700138147900
2017-02-23913.00913.00901.00910.005520050151100
2017-02-22916.00919.00903.00912.00158100143540800
2017-02-21905.00918.00903.00914.007100064715100
2017-02-20901.00906.00894.00905.007130064316600
2017-02-17902.00913.00898.00908.008780079517400
2017-02-16910.00918.00906.00910.00112600102632600
2017-02-15909.00911.00904.00911.006930062924500
2017-02-14910.00914.00901.00901.007870071300700
2017-02-13900.00911.00894.00910.006570059552500
2017-02-10896.00900.00885.00894.0010550094213700
2017-02-09887.00888.00876.00886.007650067625400
2017-02-08882.00889.00878.00887.004540040120300
2017-02-07889.00889.00877.00880.008790077512200
2017-02-06911.00911.00892.00896.00121100108752600
2017-02-03907.00922.00896.00906.00171500155460800
2017-02-02910.00910.00895.00907.00165100149253100
2017-02-01880.00904.00876.00903.0010860097050200
2017-01-31889.00894.00881.00885.007840069524500
2017-01-30909.00909.00894.00900.00114800103367300
2017-01-27908.00910.00897.00898.008850079905300
2017-01-26894.00909.00893.00904.00135500122129100
2017-01-25889.00894.00877.00893.00190200168960100
2017-01-24876.00880.00864.00869.00142000123384700
2017-01-23885.00889.00874.00883.007550066698000
2017-01-20885.00889.00880.00884.0011180098862000
2017-01-19888.00897.00879.00894.00170100151424700
2017-01-18865.00888.00858.00885.00229200200742100
2017-01-17870.00874.00858.00860.00130500112724400
2017-01-16878.00893.00871.00878.00208800183435000
2017-01-13845.00863.00845.00863.005910050686700
2017-01-12860.00862.00847.00858.008640073870500
2017-01-11861.00863.00855.00861.007510064588800
2017-01-10857.00866.00854.00865.00124900107573800
2017-01-06861.00868.00857.00862.00226600195267500
2017-01-05885.00885.00868.00874.00128000112099200
2017-01-04866.00884.00866.00884.00149800131376800
2016-12-30869.00876.00858.00870.006850059412900
2016-12-29872.00874.00861.00870.008420072983900
2016-12-28880.00882.00869.00878.007550066251100
2016-12-27870.00880.00867.00876.00118200103390900
2016-12-26864.00874.00862.00869.008890077318500
2016-12-22860.00865.00851.00864.005340045977100
2016-12-21865.00865.00858.00859.008600074100400
2016-12-20860.00864.00853.00859.0010990094539700
2016-12-19855.00860.00844.00858.00142200121616400
2016-12-16870.00870.00856.00861.00156100134673000
2016-12-15875.00879.00858.00864.00168100145674600
2016-12-14871.00871.00858.00863.008620074465200
2016-12-13857.00870.00849.00864.00147500127350800
2016-12-12850.00863.00847.00857.00166200142343200
2016-12-09840.00850.00837.00848.00195400164826000
2016-12-08820.00844.00820.00836.00181600151430600
2016-12-07810.00823.00810.00820.00143400117368100
2016-12-06785.00819.00785.00812.00269900217656600
2016-12-05808.00808.00766.00784.00140700110908000
2016-12-02805.00811.00773.00809.00182500146693000
2016-12-01807.00813.00797.00800.00193200155675000
2016-11-30800.00804.00795.00800.009000071981300
2016-11-29800.00802.00796.00800.0010900087103600
2016-11-28788.00808.00783.00805.00299900238381500
2016-11-25804.00808.00798.00803.00426800343159900
2016-11-24804.00805.00798.00804.00150000120417400
2016-11-22793.00800.00793.00797.00130100103578700
2016-11-21780.00793.00780.00793.00130700102698100
2016-11-18778.00782.00777.00780.0010000077990200
2016-11-17773.00777.00768.00774.007150055262400
2016-11-16774.00775.00768.00775.007750059890500
2016-11-15763.00768.00762.00767.006330048396000
2016-11-14760.00768.00759.00765.008650066100300
2016-11-11765.00766.00754.00757.0011310086039800
2016-11-10749.00762.00746.00762.0012720096209100
2016-11-09761.00763.00719.00725.00223200164432900
2016-11-08763.00763.00754.00761.009350070987800
2016-11-07757.00762.00754.00759.0013060098882300
2016-11-04751.00751.00741.00746.0010650079391500
2016-11-02761.00761.00752.00755.0011640087945500
2016-11-01764.00769.00758.00769.009900075664400
2016-10-31770.00770.00763.00766.009950076246600
2016-10-28773.00777.00762.00771.00211900163072900
2016-10-27758.00765.00754.00764.00143100108649800
2016-10-26750.00758.00744.00757.00135000101511300
2016-10-25742.00748.00741.00745.008560063717000
2016-10-24738.00743.00738.00742.006940051388100
2016-10-21742.00743.00738.00738.006700049562100
2016-10-20738.00743.00736.00742.006630049066200
2016-10-19728.00741.00727.00739.007840057601300
2016-10-18725.00730.00723.00725.0012330089442700
2016-10-17729.00735.00726.00728.009300067891600
2016-10-14727.00729.00722.00728.009090065952800
2016-10-13741.00741.00724.00728.00150400109767400
2016-10-12742.00745.00735.00739.005960044078800
2016-10-11748.00750.00737.00745.007590056444800
2016-10-07746.00747.00740.00745.008920066351800
2016-10-06748.00750.00744.00747.007810058361000
2016-10-05738.00752.00735.00747.00135200100679300
2016-10-04733.00734.00726.00733.0010320075465500
2016-10-03726.00734.00722.00728.007730056420200
2016-09-30717.00719.00711.00716.0012810091710000
2016-09-29722.00728.00711.00727.009320067163200
2016-09-28709.00724.00709.00722.0010640076226600
2016-09-27710.00723.00704.00723.00148000105780000
2016-09-26721.00730.00721.00728.007500054482700
2016-09-23720.00721.00710.00720.00146100104835700
2016-09-21696.00719.00691.00717.009530067456900
2016-09-20693.00702.00692.00698.007460052058300
2016-09-16693.00695.00689.00693.006970048255400
2016-09-15702.00703.00690.00691.0012230084874700
2016-09-14700.00710.00700.00704.006900048635200
2016-09-13709.00713.00703.00704.006930048996900
2016-09-12696.00709.00696.00707.008020056406300
2016-09-09698.00705.00698.00702.008120056834900
2016-09-08699.00703.00696.00700.005320037178500
2016-09-07700.00701.00691.00699.0012640087861200
2016-09-06703.00706.00698.00705.006560046177700
2016-09-05703.00703.00696.00701.005340037385300
2016-09-02702.00703.00690.00698.005930041304600
2016-09-01699.00704.00698.00703.005620039416000
2016-08-31700.00701.00693.00700.004850033826100
2016-08-30695.00699.00688.00698.006330044048000
2016-08-29692.00698.00688.00695.005080035190100
2016-08-26690.00691.00678.00683.006710045968500
2016-08-25697.00697.00686.00690.008890061502500
2016-08-24700.00701.00690.00695.0011380079069700
2016-08-23680.00699.00680.00695.00168500116480900
2016-08-22680.00688.00673.00685.007030048005300
2016-08-19676.00678.00672.00676.007930053510800
2016-08-18680.00690.00671.00682.00181000123196200
2016-08-17668.00674.00664.00674.0014840099206100
2016-08-16692.00693.00672.00672.0010950074248800
2016-08-15701.00707.00690.00691.005750039956300

   ※ 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