[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 
2017-03-24892.00896.00889.00894.009260082655500
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
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

   ※ 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