[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 
2017-03-241434.001472.001433.001472.002750040153300
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
2016-11-161300.001306.001287.001296.003620046975200
2016-11-151293.001304.001273.001277.002990038518400
2016-11-141258.001295.001258.001294.005720073457700
2016-11-111248.001267.001237.001248.004330054294300
2016-11-101222.001236.001195.001232.002860034973000
2016-11-091211.001226.001152.001152.003850045223200
2016-11-081205.001235.001203.001211.001150013922100
2016-11-071240.001240.001220.001223.001400017205600
2016-11-041221.001227.001197.001220.001990024143400
2016-11-021259.001270.001225.001233.002750034130600
2016-11-011277.001283.001267.001271.002090026627900
2016-10-311295.001307.001271.001277.004980064120200
2016-10-281284.001291.001261.001281.004600058887700
2016-10-271278.001284.001277.001282.001730022149100
2016-10-261270.001281.001269.001277.002050026168800
2016-10-251264.001276.001264.001275.002840036116200
2016-10-241260.001269.001255.001265.001270016047800
2016-10-211267.001267.001254.001259.00810010207000
2016-10-201260.001272.001254.001268.001890023903100
2016-10-191263.001263.001250.001256.00900011305300
2016-10-181255.001265.001248.001263.001300016359700
2016-10-171261.001265.001244.001253.001950024548300
2016-10-141278.001278.001243.001261.002640033319900
2016-10-131264.001281.001248.001268.002520031932900
2016-10-121239.001264.001239.001255.002230027909300
2016-10-111246.001256.001240.001256.001570019654300
2016-10-071250.001250.001236.001246.00830010317500
2016-10-061245.001265.001245.001251.002230027987100
2016-10-051234.001250.001225.001243.003590044566900
2016-10-041220.001235.001218.001235.002970036497300
2016-10-031210.001223.001209.001219.001060012898000
2016-09-301216.001216.001196.001202.001770021314500
2016-09-291218.001222.001206.001219.002700032806500
2016-09-281216.001216.001200.001211.002640031961200
2016-09-271179.001225.001166.001225.004710056334800
2016-09-261183.001183.001171.001179.001300015317400
2016-09-231189.001189.001152.001183.003370039825400
2016-09-211160.001189.001145.001186.003710043662800
2016-09-201155.001170.001147.001158.002360027367700
2016-09-161160.001169.001158.001164.001640019083500
2016-09-151168.001168.001150.001152.001270014723400
2016-09-141153.001170.001153.001168.001580018398600
2016-09-131170.001170.001151.001154.001230014225400
2016-09-121153.001168.001142.001160.001110012799700
2016-09-091183.001183.001160.001166.002760032460200
2016-09-081161.001174.001153.001171.001240014467900
2016-09-071136.001160.001136.001158.001900021958100
2016-09-061126.001150.001126.001134.002220025306800
2016-09-051131.001142.001124.001125.001130012761000
2016-09-021138.001142.001127.001134.001680019071100
2016-09-011131.001137.001121.001134.001170013242300
2016-08-311113.001130.001113.001129.002640029610100
2016-08-301119.001121.001112.001113.0069007705300
2016-08-291119.001127.001111.001117.001460016299400
2016-08-261109.001110.001096.001098.00940010359400
2016-08-251107.001120.001107.001110.0086009569300
2016-08-241116.001118.001108.001109.00980010891900
2016-08-231095.001116.001095.001107.001840020345600
2016-08-221099.001106.001091.001103.001550017038800
2016-08-191089.001105.001082.001099.002070022637500
2016-08-181108.001112.001087.001087.002520027644100
2016-08-171113.001121.001105.001112.003300036757000
2016-08-161181.001181.001112.001114.002470028036300
2016-08-151193.001194.001161.001176.001500017704800
2016-08-121193.001193.001186.001193.0077009176000
2016-08-101197.001197.001170.001179.001340015826600
2016-08-091149.001198.001149.001194.002670031155000
2016-08-081190.001220.001187.001217.001950023481100
2016-08-051161.001196.001161.001163.00920010774900
2016-08-041180.001192.001164.001176.001240014603200
2016-08-031206.001207.001175.001180.002140025474400
2016-08-021214.001229.001212.001217.0070008519100
2016-08-011227.001236.001209.001228.001370016790100
2016-07-291237.001237.001208.001227.001490018250400
2016-07-281215.001232.001213.001228.001080013226400
2016-07-271250.001254.001217.001230.001990024686000
2016-07-261234.001241.001214.001234.001460017994000
2016-07-251239.001264.001220.001234.002200027298000
2016-07-221243.001252.001232.001239.00960011897600
2016-07-211255.001263.001239.001256.001360017060200
2016-07-201252.001260.001235.001255.002240028047700
2016-07-191257.001260.001238.001253.004310053878000
2016-07-151241.001259.001240.001250.003580044734900
2016-07-141210.001255.001204.001239.004560056001200
2016-07-131219.001219.001196.001204.003090037310500
2016-07-121160.001209.001160.001195.004400052196900
2016-07-111082.001148.001082.001141.002530028450500
2016-07-081146.001146.001072.001080.004340047525700
2016-07-071145.001148.001133.001139.001460016638400
2016-07-061132.001146.001107.001142.002480028110000
2016-07-051148.001161.001143.001156.001800020729500
2016-07-041145.001150.001142.001148.001240014212400
2016-07-011134.001156.001134.001141.001570017972500
2016-06-301158.001172.001126.001134.001430016410700
2016-06-291123.001167.001123.001151.003920044545000
2016-06-281128.001158.001119.001136.002870032639700
2016-06-271117.001149.001117.001128.002400027068500
2016-06-241149.001176.001090.001100.004110045768500
2016-06-231134.001162.001128.001155.001470016861700
2016-06-221153.001153.001129.001141.002410027469900
2016-06-211136.001154.001113.001153.002720031166700
2016-06-201140.001159.001132.001136.001330015242700
2016-06-171127.001140.001107.001128.002140024091300
2016-06-161123.001138.001110.001119.002880032203800
2016-06-151119.001136.001119.001123.002430027294700
2016-06-141133.001142.001107.001119.002900032461700
2016-06-131201.001206.001130.001130.002360027222700
2016-06-101248.001248.001200.001229.004280052910100
2016-06-091216.001227.001202.001224.001540018761700
2016-06-081224.001230.001214.001229.002000024459000
2016-06-071208.001232.001208.001224.001650020159000
2016-06-061202.001241.001200.001210.002200026878200
2016-06-031219.001224.001203.001220.0070008516400
2016-06-021244.001244.001202.001208.002470030132400
2016-06-011281.001281.001247.001260.001640020712000
2016-05-311265.001283.001258.001281.004500057425700
2016-05-301273.001273.001268.001271.001870023771100
2016-05-271266.001273.001266.001268.001640020818500
2016-05-261275.001277.001264.001266.001440018313400
2016-05-251275.001275.001264.001272.001140014503800
2016-05-241269.001272.001251.001258.00920011606700
2016-05-231279.001279.001256.001269.001790022690700
2016-05-201266.001279.001261.001278.003120039612000
2016-05-191265.001267.001249.001263.002060025895700
2016-05-181261.001264.001250.001258.001520019119200
2016-05-171247.001259.001221.001259.002550031858600
2016-05-161260.001271.001227.001233.003060038158500
2016-05-131281.001281.001234.001259.004530057255300
2016-05-121173.001209.001173.001204.002130025498400
2016-05-111223.001223.001173.001185.001880022357600
2016-05-101162.001205.001162.001204.003050036226000
2016-05-091144.001165.001139.001157.001160013345500
2016-05-061137.001145.001126.001144.002830032164100
2016-05-021151.001164.001121.001140.003850043625100
2016-04-281215.001221.001178.001194.005470065742300
2016-04-271195.001195.001178.001191.001180014027200
2016-04-261193.001202.001166.001175.001790021072400
2016-04-251225.001225.001187.001193.001430017144400
2016-04-221204.001226.001201.001225.003040036945800
2016-04-211210.001221.001203.001219.003210038988300
2016-04-201208.001222.001182.001201.003140037938700
2016-04-191191.001212.001191.001202.001580018972200
2016-04-181162.001174.001153.001168.004080047493700
2016-04-151210.001212.001200.001206.003860046678000
2016-04-141178.001213.001176.001211.004020048125900
2016-04-131164.001178.001164.001172.002860033580100
2016-04-121157.001179.001157.001162.001800020982200
2016-04-111165.001177.001141.001158.001360015692100
2016-04-081119.001201.001110.001174.005210060757000
2016-04-071121.001154.001115.001140.003580040517100
2016-04-061152.001168.001122.001129.002830032249100
2016-04-051163.001175.001147.001150.006320073360000
2016-04-041151.001174.001151.001163.003340038755600
2016-04-011184.001208.001150.001151.004470051983400
2016-03-311213.001213.001183.001183.002750032824300
2016-03-301198.001250.001192.001213.006450078032000
2016-03-291172.001191.001172.001191.004750056252500
2016-03-281156.001177.001154.001171.005010058380800
2016-03-251154.001159.001142.001148.002800032145200
2016-03-241157.001171.001155.001157.003040035282400
2016-03-231174.001180.001160.001162.003730043628800
2016-03-221160.001177.001156.001172.004930057549000
2016-03-181146.001170.001140.001151.003140036119300
2016-03-171158.001180.001150.001155.002990034736800

   ※ 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