[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 
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
2016-08-1257.0058.0050.0051.002530000136074000
2016-08-1047.0051.0047.0051.0040400019706000
2016-08-0948.0048.0046.0048.00670003147000
2016-08-0846.0048.0045.0047.001570007288000
2016-08-0546.0047.0046.0046.00250001152000
2016-08-0444.0046.0044.0046.001360006169000
2016-08-0344.0045.0044.0045.00850003797000
2016-08-0245.0046.0045.0045.001980008919000
2016-08-0145.0047.0045.0046.001350006210000
2016-07-2947.0047.0045.0046.001560007149000
2016-07-2846.0048.0046.0047.001230005763000
2016-07-2747.0047.0046.0046.001160005430000
2016-07-2647.0048.0047.0047.00420001992000
2016-07-2547.0049.0047.0048.001060005062000
2016-07-2248.0048.0046.0048.00240001132000
2016-07-2146.0048.0046.0048.002000009378000
2016-07-2046.0047.0046.0046.00750003452000
2016-07-1949.0049.0046.0046.0058700027518000
2016-07-1548.0051.0048.0049.0065000032041000
2016-07-1451.0051.0047.0050.00116700057309000
2016-07-1346.0051.0045.0051.002085000101930000
2016-07-1245.0046.0044.0046.001080004865000
2016-07-1145.0045.0044.0044.0027000012007000
2016-07-0841.0049.0041.0044.00121900055221000
2016-07-0741.0042.0041.0041.0021000867000
2016-07-0641.0041.0040.0041.001290005271000
2016-07-0542.0042.0041.0041.00400001645000
2016-07-0441.0042.0041.0041.00730003010000
2016-07-0141.0042.0041.0041.00740003039000
2016-06-3041.0042.0040.0041.001530006272000
2016-06-2940.0041.0040.0040.00380001530000
2016-06-2840.0040.0039.0040.001180004639000
2016-06-2739.0041.0039.0040.00810003233000
2016-06-2442.0042.0038.0039.0036200014400000
2016-06-2342.0042.0042.0042.00510002142000
2016-06-2242.0043.0041.0042.00500002100000
2016-06-2142.0043.0042.0042.00290001219000
2016-06-2041.0043.0041.0042.00490002050000
2016-06-1741.0042.0041.0041.001150004802000
2016-06-1643.0043.0041.0041.0034700014611000
2016-06-1543.0044.0043.0044.00860003736000
2016-06-1445.0045.0043.0043.0033800014754000
2016-06-1345.0045.0045.0045.00600002700000
2016-06-1046.0046.0045.0045.00970004417000
2016-06-0946.0047.0046.0046.00690003175000
2016-06-0845.0047.0045.0046.0026000011832000
2016-06-0747.0048.0045.0046.0047500022111000
2016-06-0648.0049.0047.0047.001660007955000
2016-06-0349.0050.0049.0049.00610003038000
2016-06-0249.0049.0048.0049.00570002787000
2016-06-0149.0049.0048.0049.00560002731000
2016-05-3149.0049.0048.0049.00470002295000
2016-05-3049.0050.0048.0049.001450007094000
2016-05-2750.0050.0049.0049.00740003652000
2016-05-2650.0051.0050.0051.00240001204000
2016-05-2550.0051.0050.0050.00390001960000
2016-05-2450.0050.0049.0050.00370001845000
2016-05-2350.0050.0050.0050.00510002550000
2016-05-2049.0050.0049.0050.00510002534000
2016-05-1950.0050.0049.0050.00320001596000
2016-05-1849.0050.0049.0050.0020300010056000
2016-05-1750.0050.0049.0049.00610003007000
2016-05-1650.0051.0049.0049.001190005948000
2016-05-1350.0050.0049.0050.001120005570000
2016-05-1251.0051.0049.0050.0026500013294000
2016-05-1152.0053.0052.0052.00900004718000
2016-05-1053.0053.0052.0053.0022700012012000
2016-05-0951.0052.0051.0052.001280006587000
2016-05-0650.0051.0050.0050.001380006907000
2016-05-0249.0050.0049.0049.0021000010297000
2016-04-2852.0053.0051.0051.001300006761000
2016-04-2753.0053.0052.0052.001040005425000
2016-04-2653.0054.0052.0052.0020100010554000
2016-04-2553.0054.0053.0053.0032800017518000
2016-04-2253.0053.0052.0052.001120005897000
2016-04-2154.0055.0053.0053.0044100023929000
2016-04-2053.0055.0052.0053.00135800073145000
2016-04-1950.0053.0050.0053.0052300027149000
2016-04-1850.0050.0048.0050.0035800017427000
2016-04-1551.0051.0050.0050.00370001861000
2016-04-1450.0051.0050.0051.001060005327000
2016-04-1350.0051.0050.0050.00720003642000
2016-04-1250.0051.0050.0050.001120005650000
2016-04-1149.0050.0049.0050.00680003376000
2016-04-0847.0050.0047.0049.0025600012368000
2016-04-0747.0048.0046.0048.001790008502000
2016-04-0646.0047.0046.0046.00420001942000
2016-04-0547.0047.0046.0047.0022500010440000
2016-04-0448.0048.0047.0047.001570007446000
2016-04-0151.0051.0048.0048.0025700012709000
2016-03-3151.0051.0050.0051.00350001781000
2016-03-3051.0052.0051.0051.00260001330000
2016-03-2951.0051.0050.0051.001780009069000
2016-03-2853.0054.0052.0052.001270006722000
2016-03-2553.0054.0053.0053.00590003145000
2016-03-2453.0054.0052.0052.00520002747000
2016-03-2354.0054.0053.0053.00380002024000
2016-03-2253.0054.0053.0053.00560002972000
2016-03-1853.0053.0052.0053.001680008760000
2016-03-1755.0055.0053.0053.0026700014381000
2016-03-1655.0055.0054.0055.0019000010324000
2016-03-1554.0056.0054.0056.0030800016903000
2016-03-1452.0054.0052.0054.0025200013227000
2016-03-1151.0052.0051.0051.00750003835000
2016-03-1051.0052.0051.0051.00600003064000
2016-03-0950.0051.0049.0051.00850004245000
2016-03-0851.0051.0050.0050.001100005550000
2016-03-0751.0052.0051.0051.00980005010000
2016-03-0450.0052.0049.0051.0021400010806000
2016-03-0350.0050.0049.0050.00550002731000
2016-03-0249.0049.0049.0049.00880004312000
2016-03-0149.0049.0048.0049.002000009608000
2016-02-2950.0050.0049.0049.00660003242000
2016-02-2648.0049.0048.0049.001210005915000
2016-02-2548.0049.0048.0049.00650003140000
2016-02-2449.0049.0047.0047.0021200010190000
2016-02-2350.0051.0049.0049.001230006131000
2016-02-2248.0050.0048.0050.00760003711000
2016-02-1948.0049.0048.0048.001900009190000
2016-02-1847.0051.0047.0048.0028800014174000
2016-02-1747.0048.0046.0047.0022500010706000
2016-02-1646.0048.0045.0047.0023900011110000
2016-02-1544.0046.0044.0045.0028700012828000
2016-02-1247.0047.0042.0043.0073200032272000
2016-02-1048.0048.0046.0047.0023300010919000
2016-02-0949.0049.0047.0047.0025300012094000
2016-02-0849.0050.0049.0049.001740008552000
2016-02-0551.0051.0049.0049.0020800010430000
2016-02-0450.0053.0050.0052.0026000013328000
2016-02-0351.0051.0050.0050.001140005763000
2016-02-0252.0053.0051.0052.001250006497000
2016-02-0150.0052.0050.0052.0027900014310000
2016-01-2950.0050.0049.0049.0034200016897000
2016-01-2849.0051.0048.0050.0023600011679000
2016-01-2750.0051.0049.0049.0021300010633000
2016-01-2649.0050.0048.0048.0023700011599000
2016-01-2550.0051.0049.0051.0036600018292000
2016-01-2246.0050.0046.0049.0038100018121000
2016-01-2148.0049.0045.0045.0050700023978000
2016-01-2053.0053.0049.0049.0060800031232000
2016-01-1953.0055.0053.0053.0019300010313000
2016-01-1852.0053.0052.0053.001760009241000
2016-01-1556.0057.0054.0054.0029100016093000
2016-01-1455.0055.0053.0054.0075300040884000
2016-01-1357.0059.0056.0058.0032800018959000
2016-01-1259.0060.0055.0055.0059100033757000
2016-01-0859.0062.0057.0061.0091000054595000
2016-01-0758.0059.0057.0058.0017300010100000
2016-01-0657.0060.0057.0058.0029300017057000
2016-01-0557.0058.0056.0057.00640003655000
2016-01-0457.0058.0056.0057.001430008205000
2015-12-3056.0058.0055.0057.0026600015119000
2015-12-2956.0057.0055.0056.0022300012434000
2015-12-2853.0056.0053.0056.0020900011303000
2015-12-2553.0053.0052.0052.0029500015447000
2015-12-2457.0058.0053.0054.0086300047760000
2015-12-2256.0057.0054.0057.0070700039409000
2015-12-2159.0059.0056.0056.0046800026737000
2015-12-1860.0061.0059.0059.0038600023063000
2015-12-1761.0062.0060.0060.0020300012355000
2015-12-1661.0061.0060.0061.00870005297000
2015-12-1562.0062.0060.0060.0024800015098000
2015-12-1461.0063.0061.0062.0021600013277000
2015-12-1163.0064.0063.0063.00720004540000
2015-12-1063.0064.0062.0064.00830005227000
2015-12-0963.0064.0062.0062.00840005278000
2015-12-0865.0065.0062.0063.0043200027286000
2015-12-0765.0066.0063.0063.0050400032634000
2015-12-0461.0066.0061.0064.0071800045951000
2015-12-0362.0063.0062.0062.00300001867000
2015-12-0261.0063.0061.0063.0020400012649000
2015-12-0161.0062.0060.0061.00580003526000

   ※ 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