[3306 東証2部] 日本製麻 日足 時系列データ

[3306 東証2部] 日本製麻 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18442.00442.00441.00442.002200971300
2017-08-17441.00442.00441.00442.00900397300
2017-08-16443.00443.00441.00441.001100485700
2017-08-15441.00443.00441.00443.00400176800
2017-08-14441.00441.00439.00440.00119005238800
2017-08-10444.00444.00440.00442.00201008877500
2017-08-09447.00447.00444.00444.0078003468200
2017-08-08445.00449.00445.00446.0064002850900
2017-08-07445.00448.00445.00448.0036001608900
2017-08-04449.00449.00445.00445.0041001829200
2017-08-03446.00450.00444.00449.00173007700700
2017-08-02445.00449.00445.00448.001500671100
2017-08-01445.00450.00445.00446.0033001470600
2017-07-31449.00453.00445.00448.0096004298600
2017-07-28452.00452.00449.00452.0063002839000
2017-07-27450.00451.00449.00451.0037001666400
2017-07-26449.00450.00448.00450.0079003546300
2017-07-25446.00448.00446.00448.0029001298400
2017-07-24445.00448.00444.00448.0064002850200
2017-07-21445.00446.00444.00445.0023001023900
2017-07-20445.00446.00444.00445.0072003203500
2017-07-19445.00447.00445.00446.00118005253200
2017-07-18445.00446.00445.00446.0033001469000
2017-07-14449.00449.00444.00447.0092004096500
2017-07-13449.00450.00448.00449.002200987700
2017-07-12448.00449.00447.00447.0031001388400
2017-07-11449.00453.00449.00451.002100947000
2017-07-10450.00454.00450.00454.0043001939600
2017-07-07449.00452.00448.00450.0072003243000
2017-07-06446.00449.00446.00449.0054002414300
2017-07-05447.00449.00446.00449.0033001476500
2017-07-04448.00449.00447.00447.0023001029900
2017-07-03446.00448.00446.00448.0036001606700
2017-06-30447.00450.00444.00448.0074003317100
2017-06-29447.00447.00445.00445.0055002456000
2017-06-28446.00447.00445.00447.0038001694000
2017-06-27446.00447.00445.00447.0025001113600
2017-06-26445.00449.00445.00446.0029001292500
2017-06-23447.00447.00445.00447.001000445500
2017-06-22445.00448.00445.00445.001400624600
2017-06-21444.00448.00444.00445.0023001024100
2017-06-20444.00449.00443.00444.00138006142900
2017-06-19445.00448.00444.00445.0056002492100
2017-06-16446.00450.00446.00448.0070003140000
2017-06-15444.00447.00443.00444.0050002222500
2017-06-14444.00446.00444.00445.0039001736100
2017-06-13445.00447.00443.00447.0094004180900
2017-06-12448.00450.00446.00446.0034001522500
2017-06-09446.00451.00445.00450.0050002241300
2017-06-08449.00449.00445.00446.0094004185500
2017-06-07449.00449.00446.00446.001300580500
2017-06-06446.00446.00445.00445.0033001469400
2017-06-05448.00450.00445.00449.0048002150800
2017-06-02449.00449.00446.00446.0023001028600
2017-06-01447.00447.00445.00447.001800803500
2017-05-31444.00446.00444.00445.0032001422000
2017-05-30446.00446.00444.00445.0038001688000
2017-05-29447.00447.00445.00445.0039001740800
2017-05-26446.00450.00446.00447.0029001296100
2017-05-25448.00455.00448.00452.0025001127200
2017-05-24451.00451.00447.00450.0079003547800
2017-05-23452.00455.00452.00454.0039001770100
2017-05-22444.00450.00444.00450.0042001885600
2017-05-19444.00449.00443.00445.0038001690600
2017-05-18448.00448.00444.00444.00104004637000
2017-05-17452.00452.00449.00449.0078003512100
2017-05-16454.00459.00452.00453.0044001995600
2017-05-15455.00459.00451.00459.002410010961000
2017-05-12465.00469.00460.00467.004630021520500
2017-05-11458.00462.00455.00462.0046002110900
2017-05-10464.00464.00460.00460.0060002773100
2017-05-09458.00461.00454.00458.0056002561700
2017-05-08460.00463.00457.00457.0044002024400
2017-05-02453.00460.00452.00455.0048002189900
2017-05-01454.00456.00454.00455.002000910100
2017-04-28465.00465.00452.00452.0078003559800
2017-04-27458.00465.00458.00465.00800368700
2017-04-26459.00464.00458.00459.0054002487700
2017-04-25454.00461.00454.00461.0061002795300
2017-04-24453.00459.00453.00457.0041001873500
2017-04-21455.00455.00452.00452.001500680000
2017-04-20454.00455.00451.00455.0043001952100
2017-04-19453.00457.00453.00454.0069003137800
2017-04-18450.00456.00450.00450.00700317300
2017-04-17444.00448.00444.00448.001700756400
2017-04-14449.00449.00443.00444.001600713700
2017-04-13457.00457.00444.00447.0056002521400
2017-04-12450.00450.00442.00442.0066002945400
2017-04-11450.00459.00448.00452.0099004455600
2017-04-10443.00449.00443.00447.0062002769900
2017-04-07446.00447.00440.00442.00160007082800
2017-04-06456.00457.00449.00449.0045002029400
2017-04-05450.00460.00450.00452.0061002769900
2017-04-04459.00460.00450.00453.0047002129800
2017-04-03455.00463.00455.00458.0073003336400
2017-03-31458.00463.00456.00462.0064002936200
2017-03-30462.00463.00458.00459.0049002252400
2017-03-29456.00464.00456.00460.00184008460300
2017-03-28477.00477.00469.00476.002250010657500
2017-03-27476.00477.00473.00475.0086004088500
2017-03-24478.00478.00470.00475.00158007492100
2017-03-23489.00489.00462.00476.003470016418400
2017-03-22498.00498.00489.00489.00188009266400
2017-03-21500.00502.00496.00502.00168008380100
2017-03-17498.00499.00494.00496.00125006206500
2017-03-16494.00497.00493.00495.0055002721900
2017-03-15494.00497.00491.00494.00126006224700
2017-03-14490.00495.00490.00491.0096004732200
2017-03-13490.00493.00490.00492.0049002407800
2017-03-10485.00490.00483.00489.0072003504400
2017-03-09487.00487.00483.00483.0059002861000
2017-03-08483.00487.00483.00487.0069003341100
2017-03-07484.00484.00479.00482.0032001540700
2017-03-06479.00483.00479.00483.0094004516700
2017-03-03479.00479.00477.00479.001500717600
2017-03-02477.00479.00477.00479.0053002533300
2017-03-01476.00478.00473.00474.0045002140600
2017-02-28475.00476.00475.00476.0052002470300
2017-02-27474.00475.00472.00475.0064003031200
2017-02-24474.00474.00470.00474.0063002977500
2017-02-23470.00472.00468.00470.0093004370300
2017-02-22467.00469.00463.00468.0067003123600
2017-02-21465.00467.00463.00467.00102004736600
2017-02-20467.00470.00463.00468.00125005830700
2017-02-17470.00470.00463.00465.0051002370300
2017-02-16471.00473.00465.00470.00112005236400
2017-02-15469.00477.00469.00473.0096004538500
2017-02-14475.00476.00468.00468.00191009034300
2017-02-13475.00477.00467.00475.004200019877000
2017-02-10462.00468.00462.00467.00168007827300
2017-02-09461.00465.00460.00464.00165007626000
2017-02-08457.00465.00456.00460.0058002664700
2017-02-07459.00461.00456.00457.0046002109700
2017-02-06454.00460.00454.00460.0049002233500
2017-02-03457.00457.00453.00454.0084003815300
2017-02-02458.00464.00455.00457.00109004994400
2017-02-01461.00464.00460.00460.0031001429900
2017-01-31467.00467.00457.00461.0083003819800
2017-01-30463.00467.00461.00467.0084003893900
2017-01-27465.00466.00463.00463.0029001348800
2017-01-26458.00467.00458.00465.0074003434100
2017-01-25458.00470.00458.00458.0062002851900
2017-01-24459.00466.00457.00458.0049002249800
2017-01-23460.00469.00459.00459.0079003645000
2017-01-20464.00464.00459.00460.0074003415000
2017-01-19463.00465.00463.00464.0067003110400
2017-01-18454.00465.00454.00464.00190008784400
2017-01-17455.00457.00455.00457.0043001957100
2017-01-16456.00460.00455.00455.0072003287500
2017-01-13456.00457.00456.00456.0035001597900
2017-01-12459.00460.00456.00457.0034001557400
2017-01-11458.00460.00458.00459.0042001926500
2017-01-10456.00458.00455.00458.0077003512400
2017-01-06455.00456.00453.00456.0059002679900
2017-01-05453.00456.00453.00456.0063002859500
2017-01-04454.00458.00452.00453.00107004858100
2016-12-30455.00455.00449.00454.0065002934100
2016-12-29456.00456.00451.00452.0033001495900
2016-12-28455.00458.00451.00456.0025001141100
2016-12-27450.00452.00448.00451.00163007333600
2016-12-26458.00458.00451.00452.00193008785600
2016-12-22461.00462.00459.00459.0058002668400
2016-12-21462.00464.00460.00464.0071003281700
2016-12-20464.00464.00461.00464.00152007029900
2016-12-19465.00468.00463.00464.0051002371400
2016-12-16463.00467.00462.00465.0072003337600
2016-12-15464.00466.00463.00465.0059002739400
2016-12-14465.00466.00463.00463.0044002039600
2016-12-13466.00466.00463.00465.0045002088600
2016-12-12466.00469.00464.00466.00113005265400
2016-12-09468.00473.00465.00467.00104004862400
2016-12-08467.00474.00467.00467.00121005677600
2016-12-07466.00468.00463.00465.0051002371500
2016-12-06463.00466.00463.00465.00101004683400
2016-12-05460.00462.00456.00462.00119005470100
2016-12-02460.00460.00456.00460.0095004365400
2016-12-01458.00460.00455.00460.0096004401200
2016-11-30459.00459.00453.00457.0035001597400
2016-11-29456.00458.00451.00458.0046002088500
2016-11-28455.00459.00454.00455.0064002914500
2016-11-25460.00460.00456.00457.0095004354400
2016-11-24459.00461.00458.00460.0050002296500
2016-11-22460.00463.00458.00458.0075003448700
2016-11-21457.00463.00457.00460.0038001749500
2016-11-18459.00459.00455.00458.0063002875100
2016-11-17455.00457.00455.00457.001900864900
2016-11-16460.00462.00455.00462.0050002300200
2016-11-15457.00457.00455.00456.001500684800
2016-11-14459.00460.00458.00458.00169007752700
2016-11-11460.00461.00450.00458.0049002247100
2016-11-10450.00467.00449.00460.0078003555400
2016-11-09455.00462.00441.00442.00161007205000
2016-11-08462.00466.00455.00459.0081003718200
2016-11-07452.00476.00451.00462.002460011486200
2016-11-04447.00456.00445.00446.0078003500500
2016-11-02453.00453.00446.00448.0058002604600
2016-11-01447.00456.00447.00456.0095004300900
2016-10-31452.00452.00446.00446.0039001752600
2016-10-28456.00456.00440.00446.0048002153400
2016-10-27456.00457.00453.00456.0060002734300
2016-10-26457.00459.00455.00456.0040001824600
2016-10-25452.00458.00447.00457.0070003173800
2016-10-24453.00457.00446.00446.00141006371200
2016-10-21450.00457.00449.00450.0085003848200
2016-10-20450.00452.00450.00452.0052002344800
2016-10-19441.00446.00440.00445.0039001732000
2016-10-18440.00442.00439.00441.0061002683900
2016-10-17445.00446.00440.00440.0062002739100
2016-10-14447.00447.00440.00442.00130005770600
2016-10-13449.00451.00447.00447.0032001434900
2016-10-12450.00451.00449.00450.002200990000
2016-10-11450.00454.00449.00449.00137006169100
2016-10-07450.00454.00450.00454.0047002117700
2016-10-06452.00452.00450.00451.00121005455500
2016-10-05450.00455.00449.00452.0098004411900
2016-10-04463.00463.00451.00453.0069003131700
2016-10-03462.00465.00450.00465.0071003252600
2016-09-30465.00468.00462.00465.0071003295200
2016-09-29471.00472.00461.00464.0070003258300
2016-09-28480.00485.00467.00475.00116005523700
2016-09-2748.0048.0047.0048.00920004391000
2016-09-2647.0049.0047.0048.0032600015522000
2016-09-2346.0048.0046.0047.00380001787000
2016-09-2146.0047.0046.0047.00580002700000
2016-09-2046.0047.0046.0046.00610002827000
2016-09-1647.0048.0046.0047.001070005030000
2016-09-1547.0047.0046.0046.001510007065000
2016-09-1448.0049.0047.0047.00630003008000
2016-09-1348.0049.0047.0049.00770003683000
2016-09-1248.0049.0047.0048.002030009746000
2016-09-0949.0049.0048.0049.00470002282000
2016-09-0849.0050.0049.0050.0024200011867000
2016-09-0748.0050.0048.0050.0023600011653000
2016-09-0648.0049.0048.0048.00560002701000
2016-09-0548.0048.0048.0048.00990004752000
2016-09-0250.0050.0047.0048.0049300023809000
2016-09-0149.0050.0049.0050.0035700017708000
2016-08-3148.0049.0048.0048.00580002827000
2016-08-3050.0050.0048.0048.0031300015204000
2016-08-2949.0050.0049.0050.00710003545000
2016-08-2649.0050.0049.0049.00930004565000
2016-08-2551.0051.0049.0049.0026800013250000
2016-08-2451.0052.0050.0050.001270006451000
2016-08-2352.0052.0052.0052.00410002132000
2016-08-2251.0053.0051.0052.0027900014515000
2016-08-1951.0052.0050.0051.00560002850000
2016-08-1852.0052.0050.0051.001840009375000
2016-08-1750.0052.0050.0052.0030900015869000
2016-08-1650.0051.0049.0051.0038400019354000
2016-08-1550.0050.0048.0049.0033500016584000

   ※ 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