[3409 東証2部] 北日本紡績 日足 時系列データ

[3409 東証2部] 北日本紡績 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171013.001050.001012.001038.0043004459200
2017-11-16997.001029.00993.001015.0087008771800
2017-11-151046.001052.00981.001004.002940029611600
2017-11-141068.001074.001042.001042.001090011502500
2017-11-131043.001071.001038.001068.001050011078900
2017-11-101053.001087.001021.001057.002100022362700
2017-11-091167.001167.001068.001071.003560039564700
2017-11-081148.001167.001148.001153.001300015016900
2017-11-071201.001205.001140.001161.002900034018200
2017-11-061265.001265.001201.001201.006250077038800
2017-11-021189.001220.001169.001218.002380028486200
2017-11-011164.001191.001164.001189.001490017570600
2017-10-311178.001184.001168.001170.0055006456600
2017-10-301170.001195.001163.001182.001140013487000
2017-10-271169.001176.001155.001165.001190013827900
2017-10-261144.001177.001140.001174.002140024787300
2017-10-251162.001168.001140.001146.001940022480400
2017-10-241167.001170.001157.001160.0081009419700
2017-10-231189.001189.001154.001158.002440028455700
2017-10-201208.001208.001180.001189.001960023348300
2017-10-191185.001239.001170.001226.004560054321700
2017-10-181242.001242.001200.001204.003940048044900
2017-10-171280.001280.001250.001255.002820035551300
2017-10-161266.001290.001250.001288.006120077418200
2017-10-131311.001311.001280.001285.002500032355500
2017-10-121297.001327.001290.001312.003080040306300
2017-10-111361.001361.001290.001325.005460071736600
2017-10-101390.001413.001345.001359.006370088060900
2017-10-061438.001476.001360.001362.00107400152140400
2017-10-051468.001519.001421.001440.00126300185598800
2017-10-041402.001459.001386.001459.006330090646600
2017-10-031407.001420.001358.001419.003330046297500
2017-10-021450.001450.001400.001416.002910041381300
2017-09-291316.001420.001316.001395.0077300106145700
2017-09-281404.001404.001300.001316.0082000109388800
2017-09-271433.001466.001380.001393.006970098098800
2017-09-26154.00155.00148.00150.0052200078973000
2017-09-25157.00160.00148.00153.001703000263460000
2017-09-22144.00163.00143.00149.005889000897277000
2017-09-21138.00143.00134.00140.0051700071931000
2017-09-20137.00144.00135.00138.001109000154264000
2017-09-19134.00136.00132.00133.00889000118826000
2017-09-15159.00159.00136.00139.002558000373208000
2017-09-14132.00164.00130.00144.005124000764304000
2017-09-13130.00134.00127.00132.0075000097929000
2017-09-12134.00134.00126.00130.001193000153750000
2017-09-11139.00140.00132.00134.001237000167045000
2017-09-08141.00153.00135.00140.004803000693028000
2017-09-07130.00140.00125.00133.002511000330893000
2017-09-06155.00183.00129.00133.00166860002625336000
2017-09-05121.00140.00120.00135.003001000391714000
2017-09-04120.00122.00119.00121.0032500039153000
2017-09-01119.00119.00118.00118.00660007801000
2017-08-31119.00119.00117.00119.008700010309000
2017-08-30120.00120.00117.00117.0012000014233000
2017-08-29122.00127.00119.00120.0067000082246000
2017-08-28120.00120.00114.00117.0019400022497000
2017-08-25121.00122.00120.00120.00460005564000
2017-08-24121.00122.00120.00120.00510006135000
2017-08-23124.00124.00122.00122.00450005515000
2017-08-22122.00123.00120.00123.00650007944000
2017-08-21121.00124.00121.00122.0035900044089000
2017-08-18119.00124.00119.00122.0047900058324000
2017-08-17121.00121.00116.00118.0025400029963000
2017-08-16120.00121.00120.00120.00280003368000
2017-08-15126.00126.00117.00120.0053400065150000
2017-08-14127.00133.00124.00129.00873000112491000
2017-08-10123.00127.00121.00123.0069800086333000
2017-08-09121.00126.00120.00122.0067500083263000
2017-08-08119.00125.00119.00121.0051100062268000
2017-08-07120.00120.00117.00119.008800010397000
2017-08-04118.00120.00117.00118.00480005666000
2017-08-03116.00119.00116.00119.00800009447000
2017-08-02116.00118.00116.00118.00300003508000
2017-08-01117.00118.00115.00116.008600010006000
2017-07-31119.00120.00116.00116.008800010383000
2017-07-28119.00119.00117.00117.0015100017790000
2017-07-27121.00123.00119.00119.0036900044602000
2017-07-26117.00122.00117.00119.0039000046575000
2017-07-25116.00118.00115.00116.00600007001000
2017-07-24115.00117.00113.00117.00820009443000
2017-07-21118.00118.00115.00115.00700008114000
2017-07-20111.00119.00110.00118.0036600042178000
2017-07-19112.00112.00108.00112.0016400018007000
2017-07-18113.00113.00111.00111.00440004913000
2017-07-14111.00115.00110.00112.0017400019555000
2017-07-13113.00114.00111.00111.0011000012436000
2017-07-12113.00114.00111.00114.0016700018787000
2017-07-11115.00116.00113.00114.0015100017274000
2017-07-10117.00118.00115.00117.0010300011962000
2017-07-07118.00118.00115.00117.0017300020130000
2017-07-06116.00120.00115.00116.0037200043648000
2017-07-05117.00134.00114.00118.002481000303426000
2017-07-04112.00120.00112.00119.0077800090248000
2017-07-03110.00112.00108.00112.0013600014973000
2017-06-30110.00112.00107.00108.0030200032949000
2017-06-29105.00137.00105.00112.002928000352046000
2017-06-28106.00106.00103.00104.00880009201000
2017-06-27103.00107.00102.00106.00950009982000
2017-06-26102.00104.00102.00103.00550005624000
2017-06-23104.00106.00102.00103.0012700013206000
2017-06-22106.00106.00103.00105.0012300012860000
2017-06-21101.00108.00101.00105.0030300031484000
2017-06-20100.00102.00100.00101.00630006341000
2017-06-1999.00100.0099.00100.00360003585000
2017-06-1699.00100.0098.0098.00500004950000
2017-06-15100.00100.0099.0099.00610006059000
2017-06-14100.00100.0098.00100.00360003568000
2017-06-13100.00100.0098.0099.00230002284000
2017-06-1298.00101.0098.00100.00810008053000
2017-06-0999.00100.0097.0098.0010900010652000
2017-06-08100.00100.0098.0099.00520005154000
2017-06-07101.00101.0099.0099.0010800010735000
2017-06-06102.00103.00100.00101.00690006981000
2017-06-05103.00104.00102.00103.00560005775000
2017-06-02103.00104.00102.00104.00390004038000
2017-06-01101.00103.00101.00103.00440004523000
2017-05-31102.00102.00101.00101.00270002753000
2017-05-30103.00104.00101.00101.0011000011193000
2017-05-29104.00105.00102.00103.00800008284000
2017-05-26105.00105.00103.00103.00610006313000
2017-05-25106.00106.00104.00104.00590006187000
2017-05-24105.00105.00104.00105.00340003561000
2017-05-23104.00105.00103.00104.00310003237000
2017-05-22106.00106.00104.00104.00530005556000
2017-05-19107.00107.00105.00106.00220002336000
2017-05-18103.00107.00103.00106.0013900014577000
2017-05-17106.00107.00103.00103.0014500015215000
2017-05-16110.00110.00106.00106.0011900012783000
2017-05-15114.00117.00109.00111.0036100040616000
2017-05-12108.00113.00107.00113.0030400033971000
2017-05-11105.00110.00105.00108.0032300034925000
2017-05-10101.00104.00101.00104.0025400026152000
2017-05-09100.00101.0099.00100.0024700024589000
2017-05-08102.00102.0099.00100.0013800013878000
2017-05-02104.00104.00101.00101.0027000027496000
2017-05-01105.00107.00103.00104.0018600019431000
2017-04-28105.00107.00103.00104.0023500024669000
2017-04-27105.00106.00104.00105.0015900016717000
2017-04-26107.00107.00104.00105.0026400027800000
2017-04-25113.00113.00108.00108.0044500049081000
2017-04-24113.00118.00112.00115.001030000118906000
2017-04-21109.00109.00107.00107.0018100019580000
2017-04-20114.00114.00107.00110.0052100057083000
2017-04-19113.00115.00112.00113.0019600022197000
2017-04-18115.00115.00112.00113.0038600043603000
2017-04-17119.00122.00112.00113.0073400085081000
2017-04-14124.00132.00117.00117.001562000193255000
2017-04-13123.00140.00116.00119.005536000685701000
2017-04-12124.00164.00123.00148.00116240001639071000
2017-04-11110.00126.00109.00120.002267000267738000
2017-04-10107.00118.00104.00107.0078400086127000
2017-04-07112.00117.00104.00109.001308000142692000
2017-04-06100.00127.0099.00112.005237000603112000
2017-04-0597.0099.0097.0099.00270002660000
2017-04-04100.00101.0096.0097.00470004595000
2017-04-03100.00102.00100.00101.00560005616000
2017-03-31102.00102.00101.00102.00190001935000
2017-03-30105.00105.00101.00102.0015900016333000
2017-03-29113.00113.00106.00106.0012000013148000
2017-03-28114.00119.00112.00113.0018800021637000
2017-03-27119.00122.00117.00118.0027200032596000
2017-03-24112.00118.00110.00118.0044900051102000
2017-03-23107.00110.00107.00110.0010900011885000
2017-03-22106.00108.00105.00106.0016600017657000
2017-03-21106.00107.00105.00105.009900010443000
2017-03-17108.00108.00106.00107.00790008440000
2017-03-16106.00108.00105.00107.0013700014563000
2017-03-15105.00110.00103.00107.0032300034506000
2017-03-14103.00104.00101.00104.00640006574000
2017-03-13101.00103.00101.00102.00410004182000
2017-03-10100.00102.00100.00101.00340003428000
2017-03-09101.00102.00100.00101.00650006539000
2017-03-0899.00101.0099.00101.0010700010710000
2017-03-07100.00100.0099.0099.00490004876000
2017-03-0698.00100.0098.00100.00480004750000
2017-03-0399.00100.0099.0099.00670006641000
2017-03-0299.00100.0096.00100.0012400012172000
2017-03-0196.00100.0095.0099.0011400011157000
2017-02-2894.0097.0094.0095.00670006402000
2017-02-2793.0095.0092.0095.00870008172000
2017-02-2494.0094.0092.0093.00440004062000
2017-02-2395.0095.0092.0093.00750007016000
2017-02-2296.0096.0094.0094.00820007761000
2017-02-2196.0096.0094.0095.00640006066000
2017-02-2096.0096.0093.0095.0022700021474000
2017-02-1793.00112.0093.0098.003892000406137000
2017-02-1688.0089.0088.0089.00140001242000
2017-02-1590.0090.0087.0087.00220001934000
2017-02-1490.0090.0089.0089.00190001698000
2017-02-1390.0091.0090.0091.00260002343000
2017-02-1091.0092.0091.0091.00170001549000
2017-02-0992.0093.0092.0093.00330003051000
2017-02-0890.0092.0090.0092.00200001830000
2017-02-0791.0092.0090.0090.00190001719000
2017-02-0691.0093.0090.0091.00260002368000
2017-02-0390.0092.0089.0092.00330002997000
2017-02-0291.0091.0089.0090.00160001439000
2017-02-0191.0092.0090.0090.00130001180000
2017-01-3191.0092.0091.0092.00150001367000
2017-01-3093.0093.0091.0093.00450004135000
2017-01-2792.0093.0091.0092.009000828000
2017-01-2692.0093.0090.0093.00160001452000
2017-01-2593.0093.0092.0092.00220002032000
2017-01-2493.0094.0092.0093.00210001953000
2017-01-2393.0095.0093.0095.008000752000
2017-01-2095.0095.0095.0095.006000570000
2017-01-1996.0096.0095.0096.00140001342000
2017-01-1891.00101.0091.0096.0038000036556000
2017-01-1795.0095.0090.0090.00380003496000
2017-01-1694.0094.0092.0093.00190001766000
2017-01-1393.0094.0093.0093.00270002514000
2017-01-1294.0094.0093.0094.00120001126000
2017-01-1193.0094.0092.0093.00160001487000
2017-01-1095.0096.0093.0093.00450004234000
2017-01-0693.0095.0092.0094.00530004954000
2017-01-0592.0095.0092.0095.00210001958000
2017-01-0492.0094.0092.0093.00140001299000
2016-12-3096.0096.0092.0093.00330003104000
2016-12-2992.0095.0092.0095.006000561000
2016-12-2894.0095.0092.0092.007000659000
2016-12-2794.0095.0093.0095.00800007524000
2016-12-2695.0097.0095.0095.00760007281000
2016-12-2297.0097.0095.0095.00170001628000
2016-12-2194.0098.0094.0097.0013300012805000
2016-12-2093.0095.0093.0095.00690006476000
2016-12-1991.0093.0091.0093.00550005089000
2016-12-1691.0092.0091.0091.00110001002000
2016-12-1592.0092.0090.0092.00320002922000
2016-12-1492.0092.0089.0091.00780007108000
2016-12-1391.0092.0090.0092.00460004213000
2016-12-1290.0091.0089.0091.00320002889000
2016-12-0990.0090.0089.0090.00380003407000
2016-12-0890.0090.0089.0090.00330002947000
2016-12-0790.0090.0090.0090.00160001440000
2016-12-0689.0089.0089.0089.004000356000
2016-12-0587.0089.0087.0088.006000528000
2016-12-0289.0089.0088.0088.0011000978000
2016-12-0190.0090.0088.0089.00330002924000
2016-11-3089.0090.0089.0090.006000537000
2016-11-2989.0090.0088.0089.00400003560000
2016-11-2891.0091.0090.0091.009000816000
2016-11-2592.0092.0090.0090.00330003029000
2016-11-2491.0091.0090.0091.00290002633000
2016-11-2292.0092.0090.0091.009000817000
2016-11-2189.0091.0089.0091.00260002351000
2016-11-1890.0091.0089.0090.008000720000
2016-11-1789.0091.0089.0090.004000360000
2016-11-1691.0091.0090.0091.00190001728000
2016-11-1589.0091.0087.0091.00330002976000

   ※ 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