[3534 東証2部] NBC 日足 時系列データ

[3534 東証2部] NBC (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-161381.001383.001381.001383.00300414500
2010-12-151381.001382.001381.001382.00500690600
2010-12-141381.001381.001381.001381.0010001381000
2010-12-131379.001379.001379.001379.0010001379000
2010-12-101381.001381.001381.001381.00300414300
2010-12-091381.001381.001381.001381.009001242900
2010-12-081380.001380.001380.001380.00200276000
2010-12-071380.001380.001380.001380.0025003450000
2010-12-061381.001381.001381.001381.00100138100
2010-12-031381.001381.001381.001381.00100138100
2010-12-021381.001381.001381.001381.00400552400
2010-12-011380.001380.001380.001380.00100138000
2010-11-301381.001381.001380.001380.0015002070500
2010-11-291380.001385.001380.001385.00300415000
2010-11-261382.001382.001382.001382.00100138200
2010-11-251382.001382.001381.001382.0017002348700
2010-11-241385.001385.001385.001385.00100138500
2010-11-221384.001385.001380.001380.00600829700
2010-11-191382.001384.001380.001384.0028003867400
2010-11-181381.001381.001380.001381.0037005107100
2010-11-171381.001381.001380.001381.0033004556900
2010-11-161385.001385.001385.001385.00300415500
2010-11-151381.001381.001381.001381.00200276200
2010-11-1200
2010-11-1100
2010-11-101385.001385.001385.001385.00200277000
2010-11-091381.001381.001380.001380.0013001794800
2010-11-081381.001381.001381.001381.00100138100
2010-11-0500
2010-11-041381.001381.001379.001379.0011001518000
2010-11-021380.001380.001380.001380.0015002070000
2010-11-011380.001380.001380.001380.00200276000
2010-10-291381.001381.001381.001381.00300414300
2010-10-281387.001387.001381.001381.00600830400
2010-10-271380.001383.001380.001383.00300414300
2010-10-2600
2010-10-251381.001381.001381.001381.00200276200
2010-10-221390.001390.001390.001390.00100139000
2010-10-211384.001384.001381.001381.0018002486400
2010-10-201381.001381.001381.001381.00100138100
2010-10-191380.001380.001380.001380.00100138000
2010-10-181380.001380.001380.001380.0010001380000
2010-10-151381.001381.001381.001381.00100138100
2010-10-141381.001381.001381.001381.00400552400
2010-10-131383.001383.001383.001383.00100138300
2010-10-121383.001383.001383.001383.0011001521300
2010-10-081384.001384.001383.001383.0012001659800
2010-10-071384.001384.001384.001384.00400553600
2010-10-061384.001384.001384.001384.00400553600
2010-10-0500
2010-10-041384.001384.001384.001384.00100138400
2010-10-011384.001384.001384.001384.00100138400
2010-09-301381.001395.001381.001395.0032004429300
2010-09-291395.001395.001395.001395.00100139500
2010-09-281395.001395.001395.001395.00300418500
2010-09-271380.001395.001380.001395.0048006651700
2010-09-241385.001385.001383.001383.00300415200
2010-09-221384.001390.001381.001390.00500692500
2010-09-2100
2010-09-171381.001381.001381.001381.00300414300
2010-09-1600
2010-09-151380.001390.001379.001390.00600829800
2010-09-141385.001385.001379.001381.0025003449600
2010-09-131380.001381.001378.001378.0042005795600
2010-09-101382.001382.001380.001381.001090015054600
2010-09-091381.001382.001380.001382.0035004833800
2010-09-081391.001392.001391.001392.0047006538100
2010-09-071391.001391.001391.001391.00800011128000
2010-09-061391.001392.001390.001392.003170044092800
2010-09-031391.001391.001391.001391.00730010154300
2010-09-021391.001391.001391.001391.0025003477500
2010-09-011390.001391.001390.001390.001740024190800
2010-08-311390.001391.001390.001390.0070009730400
2010-08-301390.001391.001390.001390.001760024464100
2010-08-271390.001391.001390.001391.00930012927200
2010-08-261390.001391.001390.001391.001610022389900
2010-08-251390.001391.001390.001390.001280017792100
2010-08-241391.001391.001390.001390.001430019879300
2010-08-231389.001391.001389.001391.001760024462000
2010-08-201389.001390.001389.001389.0063008750800
2010-08-191389.001389.001388.001388.00820011387300
2010-08-181390.001390.001389.001389.00940013059100
2010-08-171389.001389.001388.001389.001310018192200
2010-08-161390.001390.001389.001389.001070014865200
2010-08-131390.001393.001390.001390.0057007933800
2010-08-121393.001395.001393.001395.00172900241074800
2010-08-111392.001394.001392.001394.00130700182121000
2010-08-101389.001393.001389.001393.00146300203468200
2010-08-091388.001390.001388.001389.0086800120543100
2010-08-061386.001389.001386.001388.00214400297384300
2010-08-051386.001387.001386.001386.0091400126681100
2010-08-041384.001387.001384.001386.00415900576054600
2010-08-031330.001330.001330.001330.001140015162000
2010-08-021030.001030.001030.001030.0027002781000
2010-07-30880.00880.00880.00880.0040003520000
2010-07-29720.00730.00708.00730.001100791000
2010-07-28721.00722.00710.00722.0035002504100
2010-07-27734.00734.00734.00734.0010073400
2010-07-26718.00720.00709.00720.00600430600
2010-07-23687.00748.00680.00718.0080005572600
2010-07-22699.00700.00699.00700.001300909800
2010-07-21694.00694.00694.00694.0010069400
2010-07-20690.00694.00680.00694.0037002524500
2010-07-16700.00700.00690.00690.0049003411700
2010-07-15705.00709.00705.00709.0016001128400
2010-07-14708.00725.00708.00720.0069004921900
2010-07-13701.00705.00701.00705.00700491800
2010-07-12716.00716.00686.00702.0022001528700
2010-07-09750.00750.00711.00715.0073005417800
2010-07-08724.00730.00710.00720.0042003015400
2010-07-07725.00725.00716.00716.0021001521600
2010-07-06724.00745.00724.00744.0057004186700
2010-07-05724.00724.00702.00702.00800575900
2010-07-02700.00735.00686.00709.0063004410800
2010-07-01720.00720.00699.00700.0016001134500
2010-06-30725.00725.00719.00724.0029002099800
2010-06-29724.00724.00716.00724.00800578000
2010-06-28734.00734.00705.00705.0020001423600
2010-06-25735.00735.00710.00730.00800581000
2010-06-24734.00734.00725.00725.0014001018700
2010-06-23727.00727.00720.00720.00300217400
2010-06-22716.00725.00715.00725.0014001005700
2010-06-21705.00725.00695.00720.0063004411800
2010-06-18715.00730.00715.00715.001100798200
2010-06-17726.00733.00690.00700.0020001418800
2010-06-16744.00755.00711.00711.0040002974800
2010-06-15738.00738.00734.00734.0025001843000
2010-06-14728.00745.00710.00744.00116008521400
2010-06-11700.00749.00690.00745.002610018589400
2010-06-10669.00698.00665.00698.0043002918300
2010-06-09660.00670.00660.00667.0080005287000
2010-06-08677.00677.00660.00662.0026001733400
2010-06-07684.00685.00663.00669.0023001545900
2010-06-04676.00689.00669.00689.0052003526000
2010-06-03654.00673.00654.00666.0027001798300
2010-06-02650.00670.00648.00651.0032002097000
2010-06-01670.00670.00650.00668.0025001659600
2010-05-31658.00658.00650.00650.0040002622900
2010-05-28651.00651.00640.00648.0061003955500
2010-05-27620.00640.00620.00631.0064004010200
2010-05-26645.00645.00620.00620.00146009183000
2010-05-25650.00650.00620.00622.003050019323200
2010-05-24670.00680.00640.00640.003680024027800
2010-05-21665.00680.00660.00662.003160020990800
2010-05-20715.00715.00670.00700.002530017338300
2010-05-19725.00729.00685.00690.001830012970400
2010-05-18725.00736.00705.00714.001510010769000
2010-05-17750.00750.00727.00740.0095006993500
2010-05-14760.00760.00736.00753.001470010910800
2010-05-13757.00770.00740.00753.00107008042800
2010-05-12790.00790.00750.00756.002620019889900
2010-05-11811.00811.00790.00790.0028002237900
2010-05-10781.00787.00780.00781.0064005000500
2010-05-07808.00808.00788.00800.00107008532100
2010-05-06825.00825.00808.00808.0055004478600
2010-04-30848.00848.00815.00823.001350011180600
2010-04-28834.00839.00830.00839.0046003833600
2010-04-27849.00849.00841.00849.0025002108000
2010-04-26860.00870.00841.00849.00102008689000
2010-04-23860.00875.00860.00875.0020001724700
2010-04-22889.00889.00863.00870.001100957000
2010-04-21865.00889.00862.00889.0019001661600
2010-04-20870.00880.00866.00880.0014001229500
2010-04-19880.00884.00880.00884.00200176400
2010-04-16885.00890.00880.00889.0099008807000
2010-04-15874.00900.00874.00900.0062005477600
2010-04-14890.00890.00870.00870.0017001501500
2010-04-13879.00888.00853.00884.0098008503300
2010-04-12845.00861.00838.00853.0048004048300
2010-04-09846.00846.00830.00844.0027002276900
2010-04-08824.00848.00822.00837.0042003476700
2010-04-07823.00824.00815.00817.0037003033300
2010-04-06826.00830.00818.00818.0077006327700
2010-04-05829.00830.00826.00826.001200995200
2010-04-02830.00830.00825.00828.00400331100
2010-04-01830.00830.00830.00830.00200166000
2010-03-31829.00830.00824.00830.0021001740000
2010-03-30827.00840.00816.00829.0039003225500
2010-03-29831.00831.00830.00831.00600498500
2010-03-26830.00830.00819.00829.0037003051500
2010-03-25819.00829.00819.00827.0021001729900
2010-03-24821.00828.00818.00826.0013001069200
2010-03-23829.00829.00817.00817.00200164600
2010-03-19818.00823.00810.00823.0027002205400
2010-03-18819.00819.00811.00818.0029002368800
2010-03-17824.00824.00812.00818.00600489600
2010-03-16827.00827.00811.00821.0025002036200
2010-03-15828.00828.00828.00828.0010082800
2010-03-12828.00828.00814.00825.0026002133200
2010-03-11828.00828.00828.00828.0010082800
2010-03-10829.00829.00817.00817.00200164600
2010-03-09828.00828.00827.00827.00200165500
2010-03-08829.00829.00814.00828.00900738500
2010-03-05833.00833.00829.00829.00300249500
2010-03-04819.00820.00811.00818.00700571000
2010-03-03818.00819.00806.00819.0021001704000
2010-03-02838.00838.00811.00818.00900737900
2010-03-01839.00840.00806.00840.0040003241800
2010-02-26845.00845.00829.00840.0029002447100
2010-02-25820.00820.00815.00815.0013001060300
2010-02-24820.00820.00819.00820.0018001475900
2010-02-23818.00818.00810.00810.00300244600
2010-02-22792.00820.00792.00820.00900724000
2010-02-19810.00810.00798.00807.001100883200
2010-02-18811.00814.00808.00811.0028002265100
2010-02-17832.00832.00816.00816.00800661400
2010-02-16820.00829.00820.00829.00500412700
2010-02-15813.00813.00812.00812.00200162500
2010-02-12822.00822.00821.00821.00200164300
2010-02-10827.00831.00827.00831.00400331900
2010-02-09831.00831.00820.00827.00400330900
2010-02-08831.00831.00831.00831.0010083100
2010-02-05820.00832.00808.00832.0027002191500
2010-02-04832.00832.00813.00831.00900742600
2010-02-03833.00833.00817.00832.00700581000
2010-02-02829.00833.00818.00831.0033002706600
2010-02-01818.00829.00818.00829.0045003688000
2010-01-29830.00830.00814.00814.0022001822200
2010-01-28825.00829.00820.00820.001000822200
2010-01-27823.00823.00810.00814.0028002278000
2010-01-26832.00832.00810.00810.0013001062100
2010-01-25830.00832.00808.00832.0034002769900
2010-01-22835.00835.00835.00835.00200167000
2010-01-21813.00833.00813.00833.001000821700
2010-01-20841.00841.00807.00828.0016001315700
2010-01-19837.00851.00837.00841.0033002791400
2010-01-18839.00847.00817.00836.0021001751900
2010-01-15810.00815.00800.00815.0085006876800
2010-01-14799.00799.00785.00795.0018001428400
2010-01-13794.00798.00785.00798.0024001903100
2010-01-12785.00786.00780.00780.00125009806800
2010-01-08779.00785.00779.00785.0026002029900
2010-01-07772.00778.00772.00775.0017001314400
2010-01-06772.00772.00772.00772.0022001698400
2010-01-05750.00772.00750.00772.001200916300
2010-01-04750.00750.00750.00750.00900675000
2009-12-30763.00763.00755.00756.0026001977000
2009-12-29754.00762.00753.00754.0094007091500
2009-12-28772.00772.00744.00744.003620027102600
2009-12-25770.00773.00770.00770.0042003236200
2009-12-24754.00770.00754.00770.0060004606700
2009-12-22765.00765.00747.00762.001570011898200
2009-12-21770.00770.00748.00759.00124009319400
2009-12-18760.00760.00745.00760.0049003701700
2009-12-17762.00762.00759.00760.0018001368100
2009-12-16770.00770.00755.00770.0021001611000
2009-12-15785.00785.00775.00775.0052004076000
2009-12-14761.00777.00761.00777.0027002080100
2009-12-11768.00768.00760.00767.0052003981500
2009-12-10766.00768.00766.00767.0016001226100

   ※ 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