[3001 東証1部] 片倉工業 日足 時系列データ

[3001 東証1部] 片倉工業 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211281.001294.001275.001289.002990038467100
2017-11-201273.001281.001263.001280.005420069073700
2017-11-171268.001277.001262.001272.007750098499000
2017-11-161254.001268.001244.001255.004730059370700
2017-11-151292.001292.001246.001269.0090900115170200
2017-11-141292.001308.001291.001297.002820036631400
2017-11-131314.001314.001291.001298.005920076873300
2017-11-101307.001332.001300.001325.002580033949000
2017-11-091340.001351.001316.001334.004710062903600
2017-11-081338.001354.001321.001342.004730063360500
2017-11-071367.001367.001331.001339.003420045964700
2017-11-061366.001368.001335.001338.003820051663800
2017-11-021403.001409.001313.001350.00115000157629600
2017-11-011426.001426.001401.001408.002490035113500
2017-10-311417.001426.001404.001410.001660023433400
2017-10-301415.001424.001405.001407.004300060593100
2017-10-271421.001434.001410.001417.002630037373500
2017-10-261410.001440.001410.001418.002110030108400
2017-10-251408.001418.001403.001408.001300018314500
2017-10-241416.001433.001396.001396.002890041055900
2017-10-231409.001427.001406.001416.001860026347600
2017-10-201382.001412.001381.001398.001730024190600
2017-10-191404.001414.001400.001401.001560021932100
2017-10-181406.001406.001389.001398.001560021779200
2017-10-171425.001434.001398.001406.002850040312800
2017-10-161411.001438.001411.001422.002210031511200
2017-10-131386.001428.001386.001411.004730066740400
2017-10-121390.001399.001383.001395.001830025484700
2017-10-111381.001389.001365.001381.002250031087600
2017-10-101353.001377.001353.001377.001880025754700
2017-10-061351.001360.001342.001353.001580021347700
2017-10-051353.001353.001342.001346.0059007945100
2017-10-041364.001364.001349.001350.00820011107200
2017-10-031369.001372.001355.001361.001930026307100
2017-10-021375.001375.001359.001371.002180029848700
2017-09-291377.001377.001356.001356.002500034033400
2017-09-281348.001372.001348.001371.003310045048200
2017-09-271321.001341.001314.001341.002330031007900
2017-09-261309.001321.001300.001320.002860037595300
2017-09-251315.001322.001297.001303.001890024637000
2017-09-221309.001312.001293.001295.002090027112900
2017-09-211327.001341.001304.001310.003250042885800
2017-09-201331.001339.001306.001335.002490033133600
2017-09-191337.001337.001324.001333.002970039602600
2017-09-151299.001342.001294.001336.006360084073300
2017-09-141289.001305.001285.001298.002440031657300
2017-09-131267.001287.001267.001285.001900024302200
2017-09-121265.001265.001253.001261.001640020680900
2017-09-111249.001261.001248.001253.001400017567100
2017-09-081237.001250.001235.001239.003440042604700
2017-09-071246.001257.001243.001252.002100026306400
2017-09-061233.001245.001216.001238.002870035345900
2017-09-051247.001253.001234.001234.002580032051100
2017-09-041263.001263.001244.001246.004210052744000
2017-09-011262.001271.001258.001269.001670021117200
2017-08-311277.001277.001257.001259.004000050480200
2017-08-301267.001280.001267.001275.001800022906900
2017-08-291260.001269.001258.001262.001160014639100
2017-08-281265.001272.001255.001270.002470031163400
2017-08-251257.001271.001255.001258.001550019547400
2017-08-241290.001292.001253.001253.002610033051500
2017-08-231293.001297.001281.001285.001970025383500
2017-08-221272.001280.001267.001278.00930011865500
2017-08-211270.001279.001265.001273.001110014117200
2017-08-181265.001284.001263.001270.001680021342700
2017-08-171283.001296.001279.001286.002200028293600
2017-08-161268.001278.001268.001274.001630020762200
2017-08-151267.001284.001262.001267.001680021364100
2017-08-141278.001279.001256.001257.004290054117900
2017-08-101288.001295.001284.001291.001980025534900
2017-08-091307.001312.001280.001287.002180028044900
2017-08-081334.001336.001286.001326.005060066298400
2017-08-071310.001350.001310.001347.003220043046900
2017-08-041302.001311.001295.001311.0075009791200
2017-08-031310.001310.001296.001309.001540020074300
2017-08-021314.001314.001297.001312.001310017107200
2017-08-011286.001304.001281.001303.002330030126900
2017-07-311299.001299.001276.001278.005090065318300
2017-07-281273.001318.001270.001318.00179600234036700
2017-07-271262.001295.001260.001273.0086500110361500
2017-07-261270.001270.001260.001262.002610032965200
2017-07-251272.001273.001260.001264.003450043596900
2017-07-241264.001273.001261.001272.004480056772500
2017-07-211274.001279.001266.001270.003450043827800
2017-07-201270.001280.001269.001276.003340042594100
2017-07-191280.001283.001266.001268.003250041303300
2017-07-181287.001290.001264.001273.006850087259900
2017-07-141282.001300.001282.001287.002980038416500
2017-07-131295.001295.001269.001281.004830061836000
2017-07-121291.001299.001281.001283.004540058399500
2017-07-111277.001304.001274.001288.005720073932300
2017-07-101320.001329.001259.001259.005610072499100
2017-07-071311.001334.001311.001312.002700035547300
2017-07-061319.001332.001311.001312.001660021838000
2017-07-051320.001330.001306.001320.002140028192900
2017-07-041347.001348.001313.001322.001600021257300
2017-07-031331.001348.001331.001333.001170015645600
2017-06-301346.001350.001322.001329.003170042266500
2017-06-291360.001365.001341.001346.002040027494600
2017-06-281384.001390.001299.001352.003720050819100
2017-06-271353.001394.001347.001384.003100042520200
2017-06-261341.001361.001333.001347.001810024423700
2017-06-231355.001356.001342.001346.001390018739200
2017-06-221321.001351.001318.001345.001660022181400
2017-06-211333.001340.001319.001319.001730022938500
2017-06-201321.001337.001317.001332.002270030206700
2017-06-191320.001339.001320.001320.001800023869700
2017-06-161318.001343.001313.001313.003390044852800
2017-06-151339.001342.001320.001320.002450032596100
2017-06-141365.001368.001336.001339.003510047453600
2017-06-131354.001374.001350.001358.001420019334100
2017-06-121360.001363.001349.001356.001250016941400
2017-06-091358.001381.001355.001355.002520034287500
2017-06-081356.001379.001352.001361.002080028329100
2017-06-071367.001368.001344.001356.002530034282500
2017-06-061400.001400.001359.001361.001890026076300
2017-06-051360.001410.001360.001398.004550063596900
2017-06-021322.001365.001322.001359.002740036961200
2017-06-011295.001313.001295.001306.001850024127000
2017-05-311314.001320.001279.001285.003280042363300
2017-05-301332.001339.001312.001320.001550020471500
2017-05-291326.001343.001318.001320.001670022123600
2017-05-261346.001346.001323.001324.001270016930600
2017-05-251344.001354.001335.001346.00900012122200
2017-05-241353.001353.001334.001347.001050014112500
2017-05-231353.001353.001328.001330.001630021837400
2017-05-221350.001365.001340.001348.001410019035600
2017-05-191320.001346.001315.001332.001800023868300
2017-05-181337.001339.001319.001322.00950012615400
2017-05-171363.001367.001349.001353.001530020735300
2017-05-161394.001394.001364.001376.002530034802100
2017-05-151404.001405.001377.001377.001740024218300
2017-05-121425.001430.001395.001404.003090043475900
2017-05-111420.001439.001404.001436.002080029754500
2017-05-101436.001443.001420.001428.002660038081300
2017-05-091449.001456.001420.001454.002590037438200
2017-05-081419.001457.001415.001454.004710068031100
2017-05-021400.001418.001392.001397.002480034790600
2017-05-011368.001394.001367.001392.001300017957800
2017-04-281373.001383.001367.001367.001830025070800
2017-04-271353.001380.001353.001373.001880025743300
2017-04-261342.001353.001334.001350.002290030800700
2017-04-251312.001341.001312.001339.002100027950600
2017-04-241316.001327.001303.001319.002340030853600
2017-04-211297.001297.001275.001289.002180028099100
2017-04-201278.001294.001277.001281.001440018474400
2017-04-191279.001297.001273.001278.002380030579200
2017-04-181270.001289.001270.001279.002820036050700
2017-04-171281.001313.001252.001258.004320054889600
2017-04-141301.001308.001275.001281.002060026547700
2017-04-131302.001310.001271.001301.005670073328300
2017-04-121325.001325.001301.001303.001340017557700
2017-04-111327.001343.001320.001329.001430019025600
2017-04-101334.001353.001319.001327.001950025979900
2017-04-071319.001333.001304.001314.003610047698500
2017-04-061331.001356.001304.001305.003190042106000
2017-04-051354.001382.001340.001346.002980040245200
2017-04-041404.001405.001333.001354.004190056972900
2017-04-031400.001425.001400.001405.002470034849500
2017-03-311453.001456.001388.001393.003810053687100
2017-03-301469.001470.001435.001450.001670024221700
2017-03-291484.001484.001449.001472.002380034848300
2017-03-281458.001473.001453.001473.003750055019300
2017-03-271464.001464.001425.001432.002580037117900
2017-03-241434.001472.001433.001472.002750040153300
2017-03-231433.001453.001421.001438.001580022653300
2017-03-221447.001450.001432.001432.002750039549400
2017-03-211445.001479.001433.001477.003430050280800
2017-03-171465.001475.001437.001437.003470050272700
2017-03-161432.001476.001430.001474.003210046881700
2017-03-151500.001500.001441.001446.006050089096100
2017-03-141554.001554.001507.001513.003260049645000
2017-03-131532.001559.001532.001550.003680056954800
2017-03-101525.001544.001513.001537.005970091385300
2017-03-091510.001520.001501.001520.001980029936100
2017-03-081503.001515.001496.001512.002370035726900
2017-03-071507.001515.001505.001513.001820027498300
2017-03-061507.001520.001500.001507.002210033297500
2017-03-031508.001520.001500.001515.001820027532600
2017-03-021530.001540.001511.001517.003990060683100
2017-03-011543.001543.001487.001510.005490083018600
2017-02-281461.001556.001441.001534.00113300173335500
2017-02-271423.001454.001423.001449.003100044685700
2017-02-241415.001465.001415.001450.004830069952400
2017-02-231468.001468.001401.001424.0093300132799200
2017-02-221505.001512.001464.001472.006480096645900
2017-02-211515.001519.001501.001515.002800042310900
2017-02-201502.001514.001481.001511.004030060473500
2017-02-171547.001580.001501.001506.00159700245850300
2017-02-161450.001468.001434.001462.003640052861000
2017-02-151395.001445.001384.001444.004610065442200
2017-02-141380.001412.001365.001365.003810052961100
2017-02-131368.001378.001361.001375.001910026212700
2017-02-101344.001359.001333.001358.001820024586200
2017-02-091312.001328.001310.001319.001300017129000
2017-02-081307.001325.001306.001323.002200028942600
2017-02-071309.001324.001307.001311.001720022611700
2017-02-061328.001345.001319.001321.001530020283100
2017-02-031305.001324.001300.001318.002010026414500
2017-02-021339.001339.001301.001303.002080027348300
2017-02-011315.001339.001315.001335.001160015401600
2017-01-311314.001326.001300.001321.002820037129000
2017-01-301314.001340.001314.001327.002430032294500
2017-01-271345.001366.001324.001324.002530033963600
2017-01-261326.001342.001326.001341.001810024161100
2017-01-251311.001317.001300.001311.002350030741400
2017-01-241300.001302.001289.001295.001100014230500
2017-01-231322.001322.001300.001300.001700022209200
2017-01-201317.001336.001317.001330.001180015666500
2017-01-191326.001332.001311.001322.001670022082700
2017-01-181313.001320.001297.001318.001740022785100
2017-01-171333.001333.001305.001312.002040026850800
2017-01-161333.001341.001323.001331.002100027972000
2017-01-131347.001348.001313.001333.003640048588600
2017-01-121368.001368.001333.001345.002790037596800
2017-01-111383.001383.001367.001373.001580021702200
2017-01-101375.001385.001363.001378.003460047618500
2017-01-061350.001378.001347.001376.003510047857400
2017-01-051377.001377.001352.001355.002560034841600
2017-01-041367.001382.001349.001380.003330045705500
2016-12-301363.001371.001344.001367.001940026413200
2016-12-291368.001368.001341.001361.003410046329400
2016-12-281349.001373.001339.001371.006180083869300
2016-12-271426.001429.001370.001376.00177000250162100
2016-12-261435.001440.001428.001435.005010071881600
2016-12-221402.001439.001368.001439.006670094349000
2016-12-211431.001438.001392.001401.003780053622000
2016-12-201419.001480.001416.001422.00101300146025900
2016-12-191364.001419.001352.001417.00176700244670400
2016-12-161313.001364.001310.001364.0086200115395000
2016-12-151300.001311.001297.001302.003860050277600
2016-12-141298.001302.001293.001295.003860050059900
2016-12-131295.001298.001286.001298.003920050719400
2016-12-121295.001314.001286.001296.003850049994100
2016-12-091288.001293.001275.001285.004180053726400
2016-12-081300.001300.001274.001288.004270054834000
2016-12-071270.001290.001267.001285.004800061436400
2016-12-061290.001290.001262.001267.002810035675200
2016-12-051271.001279.001262.001275.002680034087600
2016-12-021291.001296.001271.001278.001450018566400
2016-12-011289.001316.001287.001295.003900050584100
2016-11-301288.001290.001278.001279.002670034220900
2016-11-291297.001297.001288.001294.002810036307000
2016-11-281325.001325.001291.001302.004380057099300
2016-11-251320.001343.001319.001330.005830077530700
2016-11-241318.001320.001309.001315.002950038778500
2016-11-221321.001323.001313.001318.002910038396900
2016-11-211321.001336.001315.001319.002670035328000
2016-11-181315.001322.001300.001304.003490045729300
2016-11-171294.001300.001287.001300.001040013469900

   ※ 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