[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 
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
2016-08-12705.00707.00699.00702.0010150071371700
2016-08-10699.00703.00689.00699.008550059647000
2016-08-09686.00702.00683.00696.00171700119389400
2016-08-08681.00689.00674.00676.00173700117945800
2016-08-05687.00688.00670.00671.00222900150368200
2016-08-04681.00685.00668.00682.00160900108953000
2016-08-03684.00684.00669.00678.00179400121682400
2016-08-02703.00707.00693.00693.0013930097203200
2016-08-01710.00712.00698.00703.0012740089712700
2016-07-29725.00727.00707.00721.00155100111378000
2016-07-28730.00744.00722.00731.00445200325709500
2016-07-27740.00740.00725.00733.0011450083911700
2016-07-26755.00755.00733.00735.0013150097471400
2016-07-25750.00768.00745.00757.00210300159358100
2016-07-22734.00744.00729.00743.0011500084814800
2016-07-21735.00743.00725.00742.00142100104624300
2016-07-20704.00723.00701.00719.0012370088575000
2016-07-19711.00711.00697.00706.00143100100835400
2016-07-15719.00722.00701.00702.0014070099642300
2016-07-14723.00723.00704.00713.00183400130921600
2016-07-13738.00739.00719.00727.0012270089369400
2016-07-12724.00732.00720.00723.0012130087909300
2016-07-11702.00720.00696.00717.009070064622600
2016-07-08718.00719.00682.00682.00156300108771800
2016-07-07699.00709.00698.00703.004940034733200
2016-07-06703.00707.00691.00699.007980055636300
2016-07-05700.00718.00700.00717.008400059625300
2016-07-04703.00706.00698.00701.008470059376600
2016-07-01708.00713.00702.00704.004480031632300
2016-06-30724.00726.00705.00707.008770062497500
2016-06-29709.00721.00699.00712.006030042947300
2016-06-28684.00710.00678.00704.0010910076176300
2016-06-27684.00698.00683.00695.008220056836400
2016-06-24748.00748.00676.00679.00188100131616100
2016-06-23726.00733.00716.00733.009670070341200
2016-06-22714.00730.00707.00729.00184300133276800
2016-06-21704.00723.00699.00720.0011240080336800
2016-06-20698.00723.00698.00710.0013260094181800
2016-06-17695.00706.00686.00688.006800047098600
2016-06-16710.00712.00680.00680.0012510086454000
2016-06-15708.00717.00703.00713.00167400119101200
2016-06-14693.00699.00686.00698.0014320099163300
2016-06-13710.00712.00693.00694.0013260093015200
2016-06-10727.00727.00713.00722.00160100115732500
2016-06-09728.00730.00720.00721.008620062410100
2016-06-08732.00733.00725.00733.006710048972200
2016-06-07731.00734.00727.00730.003370024614000
2016-06-06731.00733.00725.00732.0011120081077200
2016-06-03733.00738.00729.00734.007150052403000
2016-06-02755.00755.00730.00731.00140000103280800
2016-06-01763.00766.00759.00761.004530034508600
2016-05-31753.00769.00752.00766.00178400136045100
2016-05-30750.00753.00745.00752.008170061299500
2016-05-27751.00752.00738.00744.00509600381841700
2016-05-26759.00770.00759.00762.00801700610151100
2016-05-25750.00754.00748.00750.00254100190693000
2016-05-24747.00751.00743.00744.00232400173385500
2016-05-23748.00753.00744.00747.00357700267444600
2016-05-20760.00763.00751.00753.00232200175619900
2016-05-19771.00772.00761.00765.0012980099418200
2016-05-18768.00775.00762.00770.0012120093161000
2016-05-17769.00770.00764.00767.0012920099052000
2016-05-16765.00775.00762.00765.00151400116058600
2016-05-13779.00782.00768.00771.00135000104386500
2016-05-12770.00777.00766.00776.0012650097744800
2016-05-11771.00780.00769.00774.00146100113035200
2016-05-10750.00768.00750.00763.00157600119979500
2016-05-09748.00755.00744.00747.00152600114312400
2016-05-06756.00756.00741.00743.00171100127821800
2016-05-02760.00765.00745.00748.00232600175038700
2016-04-28779.00790.00762.00766.00307500238731200
2016-04-27775.00783.00772.00775.00203400158158200
2016-04-26775.00779.00767.00775.009730075215900
2016-04-25775.00784.00770.00772.00250400193940300
2016-04-22777.00786.00774.00781.00183600143273000
2016-04-21792.00792.00782.00784.00136800107669400
2016-04-20799.00804.00777.00780.00242800191596900
2016-04-19794.00795.00785.00791.009970078834200
2016-04-18778.00792.00770.00784.00143900112824100
2016-04-15805.00806.00790.00793.00185800148208700
2016-04-14801.00810.00792.00799.00312200249722500
2016-04-13775.00799.00769.00791.00703600554683600
2016-04-12722.00730.00719.00719.008810063645100
2016-04-11735.00736.00723.00725.005380039103600
2016-04-08716.00744.00712.00735.00178300130121600
2016-04-07721.00736.00719.00725.00187000135896300
2016-04-06724.00733.00718.00721.0010790078111200
2016-04-05745.00752.00725.00726.008510062609300
2016-04-04733.00759.00733.00744.00149700111518400
2016-04-01756.00756.00727.00729.00168500124422700
2016-03-31775.00775.00760.00760.0012730097451900
2016-03-30783.00786.00773.00775.00146500113870400
2016-03-29783.00795.00777.00784.00145500114110900
2016-03-28786.00790.00769.00787.0010400081328700
2016-03-25778.00782.00772.00777.00133100103399500
2016-03-24773.00781.00764.00774.00221600171531700
2016-03-23783.00789.00771.00775.0012500097044800
2016-03-22779.00791.00771.00781.00140400109438200
2016-03-18769.00782.00755.00766.00180100137878600
2016-03-17774.00782.00760.00765.00158100121399000
2016-03-16771.00786.00770.00772.008340064685700
2016-03-15774.00784.00762.00772.00147100113623800
2016-03-14786.00793.00776.00779.0012240095757200
2016-03-11762.00795.00762.00779.00139200107700700
2016-03-10760.00782.00760.00776.009840076268700
2016-03-09768.00776.00743.00754.00158900119707400
2016-03-08776.00787.00761.00770.0012630097668800
2016-03-07801.00816.00776.00786.00280900223845200
2016-03-04779.00783.00768.00774.00227000176054400
2016-03-03774.00785.00768.00781.0012650098327700
2016-03-02782.00799.00766.00787.00234900184174900
2016-03-01751.00770.00743.00760.009370071045300
2016-02-29791.00791.00758.00758.009900075832000
2016-02-26767.00790.00767.00776.00130000101146000
2016-02-25756.00775.00755.00772.00158000121234000
2016-02-24740.00759.00738.00756.0010500078893000
2016-02-23741.00749.00734.00737.007800057638000
2016-02-22733.00747.00733.00741.0012600093256000
2016-02-19760.00767.00737.00746.0011100082882000
2016-02-18751.00781.00751.00775.0012100092980000
2016-02-17773.00783.00739.00744.00185000139902000
2016-02-16762.00817.00762.00788.00210000167437000
2016-02-15746.00783.00746.00778.00149000114621000
2016-02-12735.00746.00714.00716.00239000173615000
2016-02-10811.00811.00759.00760.0011600089771000
2016-02-09815.00833.00786.00796.00159000128344000
2016-02-08807.00862.00807.00857.00189000160220000
2016-02-05827.00836.00803.00817.00143000117344000
2016-02-04862.00862.00846.00852.008700074232000
2016-02-03873.00873.00849.00856.007700065914000
2016-02-02879.00886.00864.00874.0010300090194000
2016-02-01860.00889.00859.00874.00156000136369000
2016-01-29821.00857.00821.00844.00170000143165000
2016-01-28838.00840.00827.00830.00208000173136000
2016-01-27822.00841.00822.00838.007000058427000
2016-01-26827.00847.00815.00818.00184000151670000
2016-01-25854.00856.00834.00845.00197000166764000
2016-01-22806.00834.00802.00834.00123000100464000
2016-01-21798.00818.00786.00788.0012300098726000
2016-01-20818.00827.00806.00806.00171000139464000
2016-01-19817.00838.00809.00820.00241000198216000
2016-01-18810.00815.00798.00802.00162000130426000
2016-01-15848.00864.00816.00824.00233000195100000
2016-01-14849.00849.00831.00832.0011300094754000
2016-01-13829.00859.00829.00849.0010300087379000
2016-01-12835.00863.00835.00838.00260000219883000
2016-01-08853.00857.00833.00834.00124000104864000
2016-01-07872.00879.00860.00862.0010600091890000
2016-01-06872.00877.00861.00865.005700049414000
2016-01-05867.00878.00862.00872.008300072375000
2016-01-04871.00879.00867.00867.005400046980000
2015-12-30885.00887.00868.00886.003900034409000
2015-12-29867.00880.00867.00876.005300046484000
2015-12-28862.00870.00862.00868.002000017316000
2015-12-25876.00877.00859.00862.004000034662000
2015-12-24870.00871.00863.00865.004900042505000
2015-12-22866.00872.00861.00865.008100070131000
2015-12-21887.00895.00869.00871.0010500092041000
2015-12-18902.00902.00886.00891.008500075932000
2015-12-17893.00914.00893.00903.008800079581000
2015-12-16876.00887.00876.00887.005000044083000
2015-12-15890.00890.00867.00874.007800068533000
2015-12-14881.00883.00876.00881.009300081909000
2015-12-11880.00896.00880.00896.00162000143141000
2015-12-10888.00896.00876.00889.00190000168780000
2015-12-09931.00935.00902.00903.00119000108694000
2015-12-08942.00944.00933.00943.007900074228000
2015-12-07942.00949.00940.00942.009900093435000
2015-12-04937.00939.00923.00939.00141000131520000
2015-12-03938.00941.00932.00938.007500070275000
2015-12-02940.00945.00935.00938.008900083656000
2015-12-01943.00943.00933.00938.008800082513000
2015-11-30941.00944.00924.00934.00235000218675000
2015-11-27951.00952.00930.00930.00191000178845000
2015-11-26955.00963.00951.00951.00107000102124000

   ※ 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