[3514 東証1部] 日本バイリーン 日足 時系列データ

[3514 東証1部] 日本バイリーン (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-12-241193.001198.001193.001194.00124000148254000
2015-12-221193.001194.001193.001193.003400040583000
2015-12-211193.001194.001193.001193.003500041757000
2015-12-181195.001195.001191.001191.0084000100263000
2015-12-171194.001195.001193.001195.002900034626000
2015-12-161193.001194.001193.001193.003500041770000
2015-12-151194.001194.001193.001194.003500041775000
2015-12-141193.001193.001193.001193.00900010737000
2015-12-111193.001194.001193.001193.002500029830000
2015-12-101193.001193.001192.001192.003900046521000
2015-12-091193.001194.001193.001194.002400028641000
2015-12-081192.001195.001192.001193.004900058460000
2015-12-071192.001193.001192.001192.002700032202000
2015-12-041192.001193.001191.001193.007000083452000
2015-12-031192.001194.001191.001192.00104000123969000
2015-12-021191.001197.001191.001193.00176000210048000
2015-12-011191.001193.001189.001191.005600066690000
2015-11-301189.001191.001189.001189.00111000132036000
2015-11-271187.001189.001187.001188.005500065374000
2015-11-261187.001189.001187.001189.004200049898000
2015-11-251186.001188.001186.001187.0096000113940000
2015-11-241186.001187.001186.001186.00165000195715000
2015-11-201187.001187.001183.001184.005800068711000
2015-11-191186.001187.001185.001186.006500077092000
2015-11-181186.001186.001184.001186.006000071095000
2015-11-171183.001185.001183.001183.006800080491000
2015-11-161184.001185.001182.001182.008000094657000
2015-11-131186.001187.001183.001183.00115000136250000
2015-11-121186.001188.001185.001186.0095000112658000
2015-11-111186.001187.001186.001187.0085000100857000
2015-11-101188.001188.001186.001186.006900081872000
2015-11-091188.001189.001186.001186.00102000121115000
2015-11-061189.001189.001186.001186.0096000113981000
2015-11-051189.001189.001185.001185.00115000136515000
2015-11-041188.001189.001186.001186.0091000108033000
2015-11-021187.001190.001187.001187.007900093801000
2015-10-301188.001192.001186.001186.00164000194921000
2015-10-291190.001195.001183.001195.00631000751301000
2015-10-281190.001193.001187.001190.00110000130831000
2015-10-271191.001193.001188.001190.007100084463000
2015-10-261190.001192.001189.001191.003600042850000
2015-10-231190.001191.001187.001189.008000095157000
2015-10-221185.001189.001185.001188.002400028487000
2015-10-211187.001189.001186.001189.006500077205000
2015-10-201186.001189.001186.001189.002300027320000
2015-10-191181.001188.001181.001188.005800068783000
2015-10-161187.001187.001184.001184.006500077036000
2015-10-151183.001187.001183.001187.00102000120880000
2015-10-141184.001184.001179.001179.00154000181669000
2015-10-131178.001185.001178.001181.007100083842000
2015-10-091178.001184.001178.001178.006900081461000
2015-10-081186.001186.001176.001176.00382000450881000
2015-10-071188.001191.001185.001187.0086000102131000
2015-10-061190.001192.001187.001189.00171000203407000
2015-10-051191.001197.001190.001190.00287000341671000
2015-10-021191.001200.001190.001190.00135000160960000
2015-10-011192.001192.001188.001190.003600042855000
2015-09-301183.001192.001183.001191.00102000121222000
2015-09-291181.001182.001180.001180.0087000102715000
2015-09-281175.001185.001174.001180.0089000105108000
2015-09-251168.001175.001168.001171.008100094826000
2015-09-241172.001182.001167.001167.00162000189712000
2015-09-181173.001180.001171.001175.00125000146868000
2015-09-171193.001193.001168.001171.00147000173337000
2015-09-161195.001198.001179.001193.00318000379736000
2015-09-151195.001198.001194.001195.00634000757708000
2015-09-141193.001194.001193.001193.00296000353223000
2015-09-111194.001194.001193.001194.00631000753019000
2015-09-101193.001194.001192.001192.0010170001212844000
2015-09-091193.001194.001193.001193.00424000505915000
2015-09-081193.001194.001192.001193.00301000359077000
2015-09-071193.001195.001192.001192.00693000826988000
2015-09-041192.001193.001191.001192.00710000846416000
2015-09-031192.001194.001192.001192.00345000411467000
2015-09-021193.001195.001192.001192.008450001008089000
2015-09-011195.001195.001193.001194.00416000496638000
2015-08-311195.001196.001194.001195.00241000287994000
2015-08-281194.001196.001193.001194.00491000586536000
2015-08-271194.001195.001193.001193.00584000697297000
2015-08-261194.001196.001193.001194.00835000997249000
2015-08-251195.001196.001194.001194.0011040001318860000
2015-08-241195.001196.001195.001195.00475000567719000
2015-08-211195.001196.001195.001195.00229000273695000
2015-08-201196.001196.001195.001195.00174000207989000
2015-08-191196.001197.001195.001195.00571000682830000
2015-08-181196.001196.001195.001195.00441000527048000
2015-08-171196.001196.001195.001195.0012240001462810000
2015-08-141195.001196.001195.001196.00402000480458000
2015-08-131196.001196.001195.001195.00726000868080000
2015-08-121195.001196.001195.001195.0010220001221454000
2015-08-111196.001197.001195.001196.0023950002863852000
2015-08-101039.001039.001039.001039.006800070652000
2015-08-07884.00891.00874.00889.00249000220112000
2015-08-06870.00885.00868.00877.00252000221109000
2015-08-05838.00861.00838.00859.00203000173187000
2015-08-04829.00838.00825.00836.0010700089057000
2015-08-03836.00836.00821.00833.0011200093048000
2015-07-31808.00825.00800.00825.00213000173705000
2015-07-30808.00808.00800.00805.008600069127000
2015-07-29803.00807.00801.00802.005700045803000
2015-07-28802.00809.00801.00806.006900055526000
2015-07-27806.00809.00801.00805.009000072439000
2015-07-24808.00810.00797.00807.00128000103004000
2015-07-23798.00804.00797.00802.008400067159000
2015-07-22801.00810.00793.00795.0010200081572000
2015-07-21818.00819.00808.00810.0010000081316000
2015-07-17820.00822.00807.00814.00123000100006000
2015-07-16816.00817.00809.00817.006100049666000
2015-07-15815.00819.00808.00809.007800063496000
2015-07-14807.00815.00807.00812.007800063339000
2015-07-13795.00805.00791.00801.004900039156000
2015-07-10804.00804.00781.00786.00141000111866000
2015-07-09765.00786.00750.00784.00222000170686000
2015-07-08816.00816.00786.00786.00215000171332000
2015-07-07815.00822.00811.00816.0010700087267000
2015-07-06826.00826.00808.00810.00170000138466000
2015-07-03829.00830.00821.00826.00187000154385000
2015-07-02832.00833.00820.00822.00175000144431000
2015-07-01802.00820.00801.00817.00151000122589000
2015-06-30799.00804.00790.00802.00145000115746000
2015-06-29781.00802.00781.00787.00262000207300000
2015-06-26810.00820.00806.00813.00129000105116000
2015-06-25807.00816.00799.00811.00144000116618000
2015-06-24811.00811.00799.00808.00173000139237000
2015-06-23818.00818.00799.00811.00189000153168000
2015-06-22791.00809.00790.00808.00237000189688000
2015-06-19817.00822.00788.00790.00746000597990000
2015-06-18841.00841.00817.00825.00319000263962000
2015-06-17830.00846.00829.00836.00310000259649000
2015-06-16850.00859.00820.00821.00507000422376000
2015-06-15850.00870.00848.00865.00394000337650000
2015-06-12911.00911.00870.00872.00449000397961000
2015-06-11900.00917.00900.00909.00388000352617000
2015-06-10898.00898.00884.00888.00314000279380000
2015-06-09895.00918.00893.00897.00443000401777000
2015-06-08901.00904.00882.00892.00317000283625000
2015-06-05908.00914.00887.00901.00272000244611000
2015-06-04919.00931.00903.00907.00401000366392000
2015-06-03880.00912.00880.00900.00475000425450000
2015-06-02872.00885.00861.00871.00368000321449000
2015-06-01830.00863.00830.00857.00305000258406000
2015-05-29804.00825.00804.00825.00224000182740000
2015-05-28813.00817.00800.00804.00181000146563000
2015-05-27806.00816.00802.00815.00191000154935000
2015-05-26814.00814.00803.00807.00155000125443000
2015-05-25799.00818.00796.00807.00341000274447000
2015-05-22795.00797.00776.00789.00327000256852000
2015-05-21787.00798.00784.00787.00328000259372000
2015-05-20774.00796.00763.00795.00646000505225000
2015-05-19737.00772.00734.00767.00840000633061000
2015-05-18741.00756.00726.00737.0020610001524776000
2015-05-15711.00711.00711.00711.00292000207612000
2015-05-14606.00616.00606.00611.00199000121666000
2015-05-13608.00608.00605.00608.004500027300000
2015-05-12603.00610.00603.00606.007800047274000
2015-05-11602.00609.00600.00603.0012100072995000
2015-05-08598.00607.00598.00603.009600057930000
2015-05-07598.00603.00595.00602.006200037227000
2015-05-01599.00602.00597.00598.008000047943000
2015-04-30602.00602.00599.00601.005800034862000
2015-04-28601.00604.00601.00602.004600027722000
2015-04-27604.00604.00600.00604.004300025876000
2015-04-24604.00604.00601.00601.004200025297000
2015-04-23602.00606.00602.00602.0010900065757000
2015-04-22600.00603.00600.00602.004000024070000
2015-04-21602.00603.00600.00603.004700028249000
2015-04-20600.00602.00600.00602.002900017430000
2015-04-17604.00607.00601.00604.005800035048000
2015-04-16600.00606.00599.00603.0013300080138000
2015-04-15595.00597.00595.00597.003300019686000
2015-04-14597.00597.00595.00596.002400014304000
2015-04-13591.00595.00591.00593.005700033772000
2015-04-10594.00600.00593.00599.006300037496000
2015-04-09595.00598.00595.00596.003400020257000
2015-04-08599.00604.00597.00599.007700046176000
2015-04-07600.00600.00595.00598.007300043688000
2015-04-06591.00598.00591.00596.005200030949000
2015-04-03594.00597.00591.00597.004800028493000
2015-04-02588.00596.00588.00596.005800034395000
2015-04-01594.00594.00589.00590.005800034293000
2015-03-31598.00600.00593.00594.005000029834000
2015-03-30597.00597.00592.00594.006000035672000
2015-03-27601.00606.00597.00597.009100054781000
2015-03-26608.00609.00603.00607.0014600088510000
2015-03-25608.00609.00605.00607.007100043097000
2015-03-24609.00611.00605.00607.008200049857000
2015-03-23602.00609.00602.00609.006400038775000
2015-03-20605.00608.00601.00601.009700058579000
2015-03-19607.00607.00603.00606.004700028466000
2015-03-18608.00608.00602.00608.007200043661000
2015-03-17607.00610.00606.00607.007600046179000
2015-03-16604.00606.00602.00605.004300025980000
2015-03-13603.00605.00603.00603.008200049481000
2015-03-12602.00602.00599.00602.003700022220000
2015-03-11598.00601.00598.00599.007000041936000
2015-03-10602.00602.00599.00600.003800022813000
2015-03-09604.00604.00599.00599.005400032418000
2015-03-06601.00603.00599.00603.004000024052000
2015-03-05599.00603.00598.00602.004500026990000
2015-03-04603.00603.00598.00599.009600057613000
2015-03-03605.00606.00603.00603.005300032017000
2015-03-02604.00606.00604.00605.005500033282000
2015-02-27609.00609.00604.00604.009000054545000
2015-02-26607.00608.00606.00608.006500039488000
2015-02-25605.00607.00603.00605.0011800071430000
2015-02-24604.00604.00600.00601.008200049342000
2015-02-23600.00606.00600.00601.0012500075321000
2015-02-20601.00602.00599.00600.005500033013000
2015-02-19602.00602.00597.00600.0012800076698000
2015-02-18602.00602.00598.00599.006500039021000
2015-02-17597.00602.00597.00599.005000029989000
2015-02-16598.00602.00596.00600.006400038303000
2015-02-13599.00599.00593.00597.005500032768000
2015-02-12594.00599.00590.00595.008700051814000
2015-02-10598.00598.00585.00588.0010100059736000
2015-02-09599.00599.00591.00595.005800034498000
2015-02-06597.00598.00595.00595.004000023845000
2015-02-05599.00599.00595.00596.001900011329000
2015-02-04596.00599.00594.00599.007000041801000
2015-02-03602.00602.00588.00591.006400038023000
2015-02-02602.00602.00599.00602.003100018617000
2015-01-30602.00603.00597.00602.003700022208000
2015-01-29597.00602.00597.00597.008000047947000
2015-01-28599.00605.00597.00601.008300049902000
2015-01-27600.00600.00597.00599.004900029358000
2015-01-26597.00599.00596.00598.003000017922000
2015-01-23594.00602.00594.00599.007600045484000
2015-01-22593.00595.00590.00593.006200036696000
2015-01-21599.00599.00593.00593.004000023791000
2015-01-20591.00597.00590.00597.004800028510000
2015-01-19589.00590.00587.00588.004900028842000
2015-01-16597.00597.00581.00586.00207000121293000
2015-01-15599.00602.00598.00602.004000023981000
2015-01-14602.00610.00597.00598.0011800070992000
2015-01-13604.00604.00601.00604.005600033772000
2015-01-09610.00612.00606.00607.004000024350000
2015-01-08615.00615.00608.00610.004400026884000
2015-01-07605.00610.00605.00606.005000030370000
2015-01-06610.00611.00604.00607.007900048026000
2015-01-05617.00617.00611.00613.006200038048000
2014-12-30618.00619.00613.00616.0011200068978000
2014-12-29617.00618.00615.00618.008900054882000
2014-12-26616.00618.00614.00615.006600040649000
2014-12-25619.00619.00614.00616.007800048027000
2014-12-24614.00620.00611.00614.009100055956000
2014-12-22607.00611.00607.00609.005200031669000
2014-12-19611.00612.00605.00607.0011900072314000
2014-12-18611.00611.00608.00608.007900048137000
2014-12-17600.00611.00600.00603.0011600070120000
2014-12-16603.00605.00600.00601.009600057844000

   ※ 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