[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 
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
2016-11-1486.0089.0086.0089.00240002122000
2016-11-1187.0088.0086.0088.0011000964000
2016-11-1087.0088.0085.0086.00390003399000
2016-11-0985.0086.0077.0080.00720005815000
2016-11-0886.0088.0086.0086.00410003590000
2016-11-0787.0088.0086.0086.00690006005000
2016-11-0488.0088.0087.0088.00280002442000
2016-11-0290.0091.0087.0087.00710006339000
2016-11-0189.0089.0087.0089.00320002822000
2016-10-3189.0090.0089.0089.00200001797000
2016-10-2889.0091.0089.0089.00310002789000
2016-10-2789.0090.0089.0090.00180001604000
2016-10-2688.0089.0088.0089.00410003622000
2016-10-2590.0091.0088.0088.00380003408000
2016-10-2485.0094.0085.0091.0023500020892000
2016-10-2186.0086.0084.0084.00930007934000
2016-10-2090.0090.0087.0087.00550004857000
2016-10-1990.0091.0089.0090.00190001706000
2016-10-1888.0090.0088.0090.00220001961000
2016-10-1789.0090.0088.0088.00290002565000
2016-10-1488.0090.0088.0089.00530004701000
2016-10-1389.0091.0087.0090.00740006559000
2016-10-1292.0092.0090.0090.00730006627000
2016-10-1186.0091.0086.0091.0024600022171000
2016-10-0788.0088.0086.0087.00550004762000
2016-10-0687.0088.0086.0087.00620005380000
2016-10-0582.0087.0082.0087.0016400013994000
2016-10-0483.0085.0081.0082.0018700015546000
2016-10-0377.0089.0077.0080.0084000069976000
2016-09-3078.0078.0074.0074.00750005696000
2016-09-2976.0081.0076.0077.0013100010301000
2016-09-2881.0081.0068.0075.0027900021610000
2016-09-2783.0085.0081.0083.00780006457000
2016-09-2683.0084.0082.0084.00250002091000
2016-09-2381.0084.0081.0083.00290002399000
2016-09-2181.0083.0081.0082.00260002145000
2016-09-2079.0081.0079.0081.00420003356000
2016-09-1681.0082.0080.0080.00470003810000
2016-09-1583.0083.0079.0081.0015800012753000
2016-09-1482.0085.0081.0083.0025300021033000
2016-09-1379.0083.0079.0082.0021800017722000
2016-09-1279.0079.0077.0078.00920007184000
2016-09-0980.0080.0079.0080.0013600010850000
2016-09-0877.0080.0077.0080.00880006880000
2016-09-0776.0077.0075.0077.00980007475000
2016-09-0676.0076.0075.0076.00500003782000
2016-09-0572.0077.0070.0075.0015100011114000
2016-09-0270.0071.0069.0071.00460003231000
2016-09-0172.0073.0069.0070.00700004936000
2016-08-3173.0074.0072.0073.00240001736000
2016-08-3073.0073.0072.0073.009000655000
2016-08-2972.0073.0072.0072.00220001596000
2016-08-2674.0074.0072.0073.00320002326000
2016-08-2576.0076.0074.0074.00670005003000
2016-08-2473.0076.0073.0076.001090008109000
2016-08-2373.0074.0072.0074.00330002406000
2016-08-2273.0074.0073.0073.00550004053000
2016-08-1969.0074.0069.0072.0014600010433000
2016-08-1870.0070.0069.0070.00550003840000
2016-08-1768.0070.0068.0070.00410002835000
2016-08-1668.0069.0067.0068.00350002380000
2016-08-1567.0069.0067.0069.00730004962000
2016-08-1268.0068.0067.0068.00220001493000
2016-08-1066.0067.0066.0067.00390002604000
2016-08-0966.0067.0065.0066.00280001849000
2016-08-0869.0069.0066.0066.001460009726000
2016-08-0564.0070.0064.0070.001340009060000
2016-08-0464.0065.0062.0065.001350008583000
2016-08-0367.0067.0063.0065.0019800012880000
2016-08-0268.0069.0067.0068.00320002171000
2016-08-0168.0069.0067.0069.00520003538000
2016-07-2969.0069.0067.0069.001090007417000
2016-07-2871.0071.0068.0069.0017200011927000
2016-07-2772.0074.0071.0071.0021300015437000
2016-07-2672.0078.0071.0073.0046900034549000
2016-07-2570.0072.0070.0072.00350002493000
2016-07-2270.0071.0070.0071.00260001822000
2016-07-2171.0072.0070.0071.00450003170000
2016-07-2071.0072.0070.0072.00540003830000
2016-07-1971.0071.0070.0071.00740005225000
2016-07-1575.0075.0070.0070.0025000017966000
2016-07-1472.0077.0072.0073.0028400021110000
2016-07-1371.0072.0071.0072.00660004737000
2016-07-1270.0071.0069.0070.00420002953000
2016-07-1169.0070.0069.0070.00220001528000
2016-07-0869.0070.0068.0068.00310002135000
2016-07-0769.0070.0068.0069.00350002420000
2016-07-0671.0071.0069.0070.00510003546000
2016-07-0572.0072.0070.0071.0012000852000
2016-07-0470.0072.0070.0072.00220001571000
2016-07-0172.0072.0070.0071.00310002191000
2016-06-3072.0072.0071.0071.00270001927000
2016-06-2971.0072.0071.0071.0011000786000
2016-06-2870.0071.0069.0071.00380002655000
2016-06-2768.0071.0067.0071.00630004328000
2016-06-2473.0074.0069.0070.00850005997000
2016-06-2373.0074.0072.0074.00570004173000
2016-06-2274.0074.0074.0074.00140001036000
2016-06-2174.0075.0074.0075.00170001261000
2016-06-2074.0075.0073.0075.0013000963000
2016-06-1772.0074.0072.0073.00530003870000
2016-06-1675.0076.0072.0072.00990007216000
2016-06-1573.0076.0073.0076.00680005085000
2016-06-1475.0075.0073.0074.00770005721000
2016-06-1375.0076.0073.0076.0013600010194000
2016-06-1076.0076.0075.0076.00390002929000
2016-06-0975.0076.0075.0076.00370002793000
2016-06-0876.0076.0075.0076.0010000758000
2016-06-0774.0076.0074.0075.0011000825000
2016-06-0675.0075.0074.0075.00180001345000
2016-06-0376.0076.0075.0075.00200001515000
2016-06-0277.0077.0077.0077.00180001386000
2016-06-0178.0078.0077.0077.00910007017000
2016-05-3177.0079.0077.0078.00960007455000
2016-05-3077.0077.0076.0077.00170001306000
2016-05-2776.0077.0075.0077.00320002426000
2016-05-2676.0077.0075.0077.00260001977000
2016-05-2576.0076.0074.0076.00470003530000
2016-05-2475.0076.0075.0076.00250001893000
2016-05-2375.0076.0075.0076.00430003228000
2016-05-2075.0077.0075.0076.00750005692000
2016-05-1974.0076.0073.0076.00550004071000
2016-05-1876.0076.0074.0075.00900006731000
2016-05-1777.0078.0075.0076.00770005887000
2016-05-1678.0078.0077.0077.00550004270000
2016-05-1382.0082.0077.0079.0021200016849000
2016-05-1281.0081.0079.0080.00990007937000
2016-05-1182.0082.0081.0081.00690005629000
2016-05-1082.0084.0081.0084.0035900029696000
2016-05-0978.0082.0078.0082.0033100026477000
2016-05-0678.0079.0077.0078.00920007173000
2016-05-0277.0079.0077.0078.0020700016047000
2016-04-2883.0083.0079.0079.0043500035050000
2016-04-2786.0086.0081.0083.0040900033928000
2016-04-2694.0095.0085.0085.001660000149134000
2016-04-2589.0093.0085.0090.002036000179185000
2016-04-22119.00127.0091.0094.00119270001317419000
2016-04-2199.0099.0099.0099.0026100025839000
2016-04-2069.0070.0068.0069.00410002833000
2016-04-1968.0068.0067.0067.008000543000
2016-04-1869.0069.0066.0066.00520003516000
2016-04-1567.0069.0067.0069.00230001569000
2016-04-1470.0071.0067.0069.001230008370000
2016-04-1370.0070.0069.0070.00410002841000
2016-04-1271.0071.0070.0071.00160001127000
2016-04-1170.0071.0070.0070.00230001623000
2016-04-0864.0075.0064.0071.0028300019959000
2016-04-0766.0068.0066.0066.00320002119000
2016-04-0665.0067.0065.0067.0014000929000
2016-04-0569.0069.0066.0066.00430002901000
2016-04-0470.0071.0070.0070.00200001410000
2016-04-0172.0072.0070.0070.00280001986000
2016-03-3173.0073.0072.0072.0010000722000
2016-03-3072.0073.0072.0073.006000433000
2016-03-2973.0073.0072.0073.00170001240000
2016-03-2873.0073.0072.0073.00220001595000
2016-03-2574.0074.0072.0073.00480003508000
2016-03-2471.0074.0069.0072.00820005901000
2016-03-2371.0071.0070.0070.0013000915000
2016-03-2271.0073.0071.0071.00530003783000
2016-03-1872.0072.0070.0071.00270001919000
2016-03-1773.0073.0071.0073.00160001158000
2016-03-1672.0074.0072.0073.00460003335000
2016-03-1574.0074.0072.0074.00270001978000
2016-03-1473.0074.0072.0074.0013000949000
2016-03-1172.0073.0072.0072.00360002621000
2016-03-1071.0071.0071.0071.0011000781000
2016-03-0971.0071.0068.0070.00460003192000
2016-03-0871.0072.0071.0072.00160001138000
2016-03-0771.0072.0070.0072.00760005410000
2016-03-0471.0073.0071.0073.00300002155000
2016-03-0373.0073.0072.0073.00250001808000
2016-03-0274.0074.0072.0073.00220001606000
2016-03-0170.0073.0070.0073.00250001782000
2016-02-2972.0072.0072.0072.007000504000
2016-02-2675.0075.0071.0071.00250001818000
2016-02-2572.0074.0072.0074.00330002434000
2016-02-2470.0073.0070.0072.00170001221000
2016-02-2371.0074.0070.0072.00550003955000
2016-02-2265.0071.0064.0071.00990006757000
2016-02-1964.0066.0064.0066.00270001761000
2016-02-1864.0065.0064.0064.00560003628000
2016-02-1765.0065.0063.0063.001040006689000
2016-02-1664.0064.0061.0063.0018400011531000
2016-02-1561.0064.0058.0064.00830005154000
2016-02-1258.0059.0054.0059.001400008008000
2016-02-1064.0064.0061.0062.00800005000000
2016-02-0966.0066.0064.0065.00380002467000
2016-02-0866.0069.0065.0068.00630004224000
2016-02-0569.0069.0067.0067.00660004450000
2016-02-0469.0071.0069.0070.00350002442000
2016-02-0372.0072.0070.0070.00360002555000
2016-02-0274.0074.0072.0073.00210001534000
2016-02-0172.0074.0071.0074.001030007491000
2016-01-2972.0072.0069.0071.00780005491000
2016-01-2870.0072.0070.0072.00560003981000
2016-01-2770.0071.0070.0070.00270001892000
2016-01-2670.0070.0068.0070.00400002748000
2016-01-2567.0071.0067.0071.00950006483000
2016-01-2266.0068.0065.0068.0015600010355000
2016-01-2165.0068.0064.0065.0020400013451000
2016-01-2071.0073.0067.0067.001230008585000
2016-01-1969.0070.0069.0070.00220001520000
2016-01-1867.0069.0066.0069.00880005963000
2016-01-1572.0072.0070.0070.00850006052000
2016-01-1473.0073.0071.0072.0019600014127000
2016-01-1374.0077.0074.0076.00710005355000
2016-01-1278.0078.0074.0074.001090008306000
2016-01-0878.0079.0077.0079.00740005774000
2016-01-0781.0082.0078.0079.001140009034000
2016-01-0685.0085.0082.0082.00830006950000
2016-01-0580.0085.0080.0085.0013100010785000
2016-01-0478.0081.0078.0079.00480003809000
2015-12-3080.0080.0078.0080.001220009714000
2015-12-2978.0080.0076.0080.0013900010899000
2015-12-2875.0079.0074.0078.0013600010444000
2015-12-2577.0077.0072.0072.0033100024415000
2015-12-2479.0080.0075.0076.0029000022598000
2015-12-2281.0081.0078.0078.0016300013003000
2015-12-2180.0081.0079.0081.0036300029044000
2015-12-1891.0091.0081.0083.0050000042726000
2015-12-1791.0093.0091.0091.00370003386000
2015-12-1690.0091.0089.0091.00660005918000
2015-12-1591.0093.0089.0089.0012300011160000
2015-12-1491.0092.0089.0092.0012600011351000
2015-12-1193.0094.0092.0092.001050009742000
2015-12-1093.0093.0092.0092.00710006566000
2015-12-0997.0097.0093.0093.0024800023490000
2015-12-08102.00103.0097.0098.0051700051477000
2015-12-07100.00104.0099.00104.0057000057983000
2015-12-0494.00106.0094.0098.002452000247724000
2015-12-0392.0095.0092.0095.00780007265000
2015-12-0295.0096.0092.0094.0028700026898000
2015-12-0191.0099.0090.0096.0064500061560000

   ※ 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