[3409 大証2部] 北日紡 日足 時系列データ

[3409 大証2部] 北日紡 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1237.0037.0036.0037.00590002179000
2013-07-1136.0037.0036.0037.0020000722000
2013-07-1036.0036.0036.0036.00320001152000
2013-07-0936.0037.0036.0037.007000254000
2013-07-0837.0037.0036.0036.00410001516000
2013-07-0535.0037.0035.0037.0022000788000
2013-07-0434.0035.0034.0035.00320001109000
2013-07-0335.0035.0034.0034.004000138000
2013-07-0234.0035.0034.0034.0010000348000
2013-07-0134.0035.0033.0034.0024000809000
2013-06-2833.0037.0032.0034.001410004746000
2013-06-2733.0033.0032.0033.0017000550000
2013-06-2634.0034.0033.0034.00980003272000
2013-06-2535.0035.0034.0034.0015000523000
2013-06-2435.0035.0035.0035.006000210000
2013-06-2135.0035.0034.0034.0013000454000
2013-06-2035.0036.0035.0036.0015000532000
2013-06-1936.0036.0035.0035.00530001879000
2013-06-1800
2013-06-1736.0036.0036.0036.00200072000
2013-06-1436.0036.0035.0035.00460001643000
2013-06-1335.0035.0035.0035.0015000525000
2013-06-1235.0035.0035.0035.0025000875000
2013-06-1136.0036.0035.0035.0021000736000
2013-06-1034.0036.0034.0036.00800002771000
2013-06-0735.0035.0032.0033.00870002943000
2013-06-0637.0037.0035.0035.001160004155000
2013-06-0538.0038.0037.0037.005000188000
2013-06-0437.0037.0036.0037.0011000405000
2013-06-0337.0037.0037.0037.008000296000
2013-05-3138.0038.0037.0038.00470001753000
2013-05-3038.0038.0037.0038.00280001039000
2013-05-2938.0038.0037.0038.00320001215000
2013-05-2838.0039.0037.0038.00410001554000
2013-05-2738.0038.0037.0038.00530002011000
2013-05-2439.0040.0039.0039.00540002110000
2013-05-2342.0042.0039.0039.001850007518000
2013-05-2240.0042.0040.0041.00820003347000
2013-05-2140.0041.0039.0040.001260005045000
2013-05-2040.0041.0039.0040.001910007582000
2013-05-1739.0040.0037.0039.002010007688000
2013-05-1640.0040.0039.0039.001000003910000
2013-05-1541.0042.0039.0041.002450009891000
2013-05-1441.0042.0040.0041.001960008096000
2013-05-1342.0043.0041.0042.00900003765000
2013-05-1043.0043.0042.0042.001160004907000
2013-05-0945.0045.0043.0043.0027100011893000
2013-05-0844.0045.0044.0045.001070004779000
2013-05-0745.0046.0044.0045.001890008435000
2013-05-0244.0045.0043.0045.00470002068000
2013-05-0144.0044.0043.0044.00560002436000
2013-04-3044.0044.0042.0043.0028600012163000
2013-04-2646.0046.0044.0044.001970008794000
2013-04-2546.0048.0046.0047.001610007490000
2013-04-2446.0046.0044.0045.00650002909000
2013-04-2346.0046.0044.0045.001460006558000
2013-04-2247.0047.0045.0045.00380001752000
2013-04-1943.0046.0043.0046.00900004028000
2013-04-1845.0045.0044.0044.00650002877000
2013-04-1746.0046.0045.0046.00690003162000
2013-04-1646.0046.0044.0045.001510006859000
2013-04-1542.0047.0042.0045.0035400015867000
2013-04-1244.0045.0042.0042.0046100019795000
2013-04-1145.0047.0043.0047.0050700022975000
2013-04-1042.0045.0042.0042.0028300012181000
2013-04-0941.0042.0041.0041.0024700010233000
2013-04-0839.0041.0039.0041.001560006236000
2013-04-0542.0042.0039.0040.002010008146000
2013-04-0439.0043.0039.0040.0060900024898000
2013-04-0336.0039.0036.0038.001180004463000
2013-04-0236.0036.0035.0035.00560002011000
2013-04-0137.0037.0036.0037.00420001552000
2013-03-2939.0039.0036.0037.001870007042000
2013-03-2839.0040.0038.0038.00440001705000
2013-03-2739.0040.0039.0039.00630002477000
2013-03-2639.0040.0039.0039.0014000548000
2013-03-2539.0039.0039.0039.00530002067000
2013-03-2239.0039.0038.0039.00700002710000
2013-03-2140.0040.0039.0040.001800007037000
2013-03-1941.0041.0040.0040.00610002442000
2013-03-1840.0041.0040.0041.00260001045000
2013-03-1542.0042.0041.0041.00440001806000
2013-03-1441.0041.0041.0041.00370001517000
2013-03-1342.0042.0041.0041.00480001979000
2013-03-1242.0043.0042.0042.001280005390000
2013-03-1141.0043.0041.0042.002300009670000
2013-03-0840.0041.0040.0040.001040004165000
2013-03-0742.0042.0040.0040.00830003436000
2013-03-0640.0042.0040.0041.00370001512000
2013-03-0541.0041.0039.0040.00270001075000
2013-03-0439.0041.0039.0040.00640002563000
2013-03-0140.0040.0039.0039.00290001148000
2013-02-2841.0041.0040.0040.00490002001000
2013-02-2742.0042.0040.0041.00340001370000
2013-02-2639.0041.0039.0041.00550002215000
2013-02-2540.0042.0039.0041.00990004058000
2013-02-2240.0040.0040.0040.00910003640000
2013-02-2139.0041.0039.0040.001360005363000
2013-02-2042.0042.0040.0041.00580002378000
2013-02-1938.0042.0038.0042.00940003761000
2013-02-1836.0039.0036.0039.001880007059000
2013-02-1540.0040.0035.0036.002510009246000
2013-02-1441.0041.0038.0040.001620006355000
2013-02-1345.0045.0039.0041.0045700019105000
2013-02-1248.0048.0046.0047.0033100015513000
2013-02-0852.0052.0047.0049.0078800039052000
2013-02-0745.0052.0045.0052.0082500040104000
2013-02-0644.0045.0043.0044.0026100011596000
2013-02-0543.0043.0042.0043.002200009366000
2013-02-0442.0044.0041.0042.0035300014980000
2013-02-0140.0042.0040.0042.001230005020000
2013-01-3140.0040.0039.0040.00870003478000
2013-01-3039.0040.0038.0039.00470001821000
2013-01-2940.0040.0038.0039.001210004760000
2013-01-2839.0040.0038.0040.001620006341000
2013-01-2537.0038.0037.0038.001540005791000
2013-01-2437.0037.0036.0037.00830003037000
2013-01-2337.0038.0036.0036.001110004107000
2013-01-2236.0037.0035.0036.00630002291000
2013-01-2136.0036.0035.0035.0027000956000
2013-01-1837.0037.0035.0035.00690002455000
2013-01-1736.0037.0036.0036.00940003385000
2013-01-1638.0038.0036.0036.001510005605000
2013-01-1536.0039.0036.0038.002550009515000
2013-01-1137.0038.0036.0036.001140004144000
2013-01-1037.0037.0036.0037.00760002762000
2013-01-0935.0037.0035.0037.00580002054000
2013-01-0837.0037.0035.0035.001250004531000
2013-01-0734.0036.0034.0036.002240007889000
2013-01-0435.0035.0033.0034.001100003770000
2012-12-2833.0035.0032.0034.002930009800000
2012-12-2733.0033.0032.0032.00670002148000
2012-12-2632.0033.0032.0032.00350001129000
2012-12-2532.0033.0031.0031.001050003372000
2012-12-2131.0031.0031.0031.0013000403000
2012-12-2031.0031.0030.0030.00400001231000
2012-12-1931.0032.0031.0031.0015000467000
2012-12-1832.0032.0030.0031.0022000682000
2012-12-1731.0032.0031.0031.00690002140000
2012-12-1431.0031.0030.0030.001250003752000
2012-12-1331.0032.0030.0032.00670002101000
2012-12-1230.0031.0030.0030.00430001291000
2012-12-1130.0031.0030.0030.00960002969000
2012-12-1029.0031.0029.0030.001430004287000
2012-12-0730.0030.0028.0029.00740002115000
2012-12-0629.0030.0029.0030.00550001597000
2012-12-0529.0029.0029.0029.0030000870000
2012-12-0430.0030.0029.0029.00960002786000
2012-12-0330.0030.0029.0029.0030000884000
2012-11-3029.0030.0029.0029.00390001140000
2012-11-2930.0030.0029.0030.005000149000
2012-11-2830.0030.0030.0030.0015000450000
2012-11-2731.0031.0030.0031.001700005104000
2012-11-2630.0031.0030.0031.00850002556000
2012-11-2230.0030.0029.0030.0023000683000
2012-11-2129.0030.0028.0029.00750002159000
2012-11-2029.0030.0028.0029.00770002229000
2012-11-1930.0030.0029.0029.001870005431000
2012-11-1630.0030.0030.0030.0033000990000
2012-11-1530.0030.0029.0029.0013000384000
2012-11-1429.0030.0029.0029.0027000784000
2012-11-1329.0030.0029.0030.0014000417000
2012-11-1230.0030.0030.0030.0023000690000
2012-11-0930.0030.0029.0030.0016000469000
2012-11-0829.0030.0029.0030.001000002968000
2012-11-0729.0030.0029.0029.0020000582000
2012-11-0629.0030.0029.0029.0022000639000
2012-11-0530.0030.0029.0029.00790002299000
2012-11-0229.0030.0029.0030.00430001283000
2012-11-0131.0031.0029.0030.001220003678000
2012-10-3131.0032.0030.0031.0032000993000
2012-10-3031.0032.0031.0031.00470001458000
2012-10-2930.0031.0029.0031.0023000700000
2012-10-2631.0031.0030.0030.006000182000
2012-10-2531.0031.0030.0030.0024000722000
2012-10-2430.0030.0030.0030.0014000420000
2012-10-2330.0030.0029.0030.00940002804000
2012-10-2229.0030.0029.0030.0033000960000
2012-10-1930.0030.0029.0029.00480001397000
2012-10-1829.0030.0029.0030.0016000475000
2012-10-1729.0029.0028.0029.002290006517000
2012-10-1630.0030.0029.0029.007000205000
2012-10-1530.0030.0030.0030.006000180000
2012-10-1230.0030.0029.0029.0018000535000
2012-10-1130.0030.0030.0030.007000210000
2012-10-1030.0031.0030.0030.0027000812000
2012-10-0931.0031.0030.0030.00590001797000
2012-10-0530.0031.0030.0031.0016000482000
2012-10-0430.0031.0029.0030.0028000831000
2012-10-0330.0031.0029.0029.0018000539000
2012-10-0230.0031.0029.0030.00750002241000
2012-10-0131.0031.0030.0030.0021000634000
2012-09-2831.0031.0030.0031.0026000800000
2012-09-2731.0034.0030.0031.002780008833000
2012-09-2629.0033.0029.0030.001670005157000
2012-09-2529.0030.0028.0029.00680001974000
2012-09-2430.0030.0029.0029.00490001435000
2012-09-2130.0030.0030.0030.00390001170000
2012-09-2031.0031.0030.0030.008000241000
2012-09-1930.0031.0030.0031.0029000894000
2012-09-1830.0031.0030.0031.00360001106000
2012-09-1429.0030.0029.0030.00350001039000
2012-09-1330.0030.0030.0030.00300090000
2012-09-1229.0030.0029.0030.00930002755000
2012-09-1130.0030.0029.0030.00540001583000
2012-09-1030.0030.0029.0030.004000118000
2012-09-0730.0030.0029.0029.0027000803000
2012-09-0630.0030.0030.0030.005000150000
2012-09-0530.0030.0029.0030.00750002248000
2012-09-0430.0031.0030.0031.0011000340000
2012-09-0331.0033.0031.0031.001760005552000
2012-08-3130.0031.0030.0030.0018000542000
2012-08-3031.0031.0031.0031.0020000620000
2012-08-2930.0031.0030.0031.00550001676000
2012-08-2830.0030.0029.0030.00870002608000
2012-08-2731.0031.0030.0031.007000213000
2012-08-2431.0031.0031.0031.0014000434000
2012-08-2331.0031.0031.0031.007000217000
2012-08-2232.0032.0031.0031.0025000780000
2012-08-2131.0031.0031.0031.0025000775000
2012-08-2031.0032.0031.0032.005000159000
2012-08-1732.0032.0030.0031.0020000619000
2012-08-1631.0031.0031.0031.0014000434000
2012-08-1530.0031.0030.0031.0010000308000
2012-08-1431.0031.0030.0030.0018000542000
2012-08-1330.0031.0029.0030.00580001750000
2012-08-1030.0031.0029.0030.002120006359000
2012-08-0931.0031.0031.0031.00680002108000
2012-08-0831.0032.0031.0031.0025000777000
2012-08-0732.0032.0031.0031.00810002526000
2012-08-0633.0033.0031.0032.001510004858000
2012-08-0336.0036.0032.0032.0030700010485000
2012-08-0233.0041.0033.0039.0034500012488000
2012-08-0134.0034.0032.0033.00450001462000
2012-07-3134.0034.0032.0034.001010003332000
2012-07-3034.0034.0034.0034.005000170000
2012-07-2735.0035.0034.0034.00580001988000
2012-07-2634.0034.0034.0034.003000102000
2012-07-2532.0033.0032.0033.0016000525000
2012-07-2433.0034.0032.0033.00760002477000
2012-07-2333.0033.0033.0033.00490001617000
2012-07-2034.0034.0033.0034.0012000407000
2012-07-1933.0034.0033.0034.0018000608000
2012-07-1834.0034.0034.0034.00340001156000
2012-07-1735.0035.0035.0035.009000315000
2012-07-1333.0035.0033.0035.0011000376000
2012-07-1235.0035.0034.0034.0028000958000
2012-07-1137.0037.0035.0035.00590002116000
2012-07-1037.0037.0037.0037.0011000407000
2012-07-0937.0037.0036.0036.006000218000

   ※ 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。 

Twitter