[3009 東証1部] 川島織セル 日足 時系列データ

[3009 東証1部] 川島織セル (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-2666.0067.0066.0067.0046300030815000
2011-07-2568.0068.0067.0067.0041200027835000
2011-07-2269.0069.0068.0068.0030300020742000
2011-07-2168.0069.0068.0068.0019200013130000
2011-07-2070.0070.0068.0068.0014900010299000
2011-07-1969.0070.0069.0070.0031900022055000
2011-07-1569.0070.0068.0070.0023300016053000
2011-07-1469.0069.0068.0068.0031000021325000
2011-07-1369.0070.0069.0069.00550003810000
2011-07-1269.0071.0069.0071.0016700011708000
2011-07-1170.0071.0070.0071.001000007006000
2011-07-0871.0071.0070.0071.0026200018584000
2011-07-0770.0071.0070.0070.0036300025640000
2011-07-0670.0071.0070.0071.0025200017647000
2011-07-0571.0071.0069.0069.0041100028967000
2011-07-0471.0072.0071.0071.0070100050295000
2011-07-0172.0072.0071.0071.0077700055420000
2011-06-3072.0072.0071.0072.0054400039126000
2011-06-2971.0072.0071.0071.0044600031668000
2011-06-2870.0071.0069.0070.00100200070247000
2011-06-2770.0071.0069.0069.0062600043556000
2011-06-2469.0070.0068.0070.0042000028887000
2011-06-2370.0070.0068.0069.001400009661000
2011-06-2268.0070.0068.0070.0044800030800000
2011-06-2167.0069.0067.0069.001300008779000
2011-06-2066.0068.0066.0066.001320008808000
2011-06-1768.0068.0066.0066.0024000016184000
2011-06-1668.0069.0067.0068.00740005032000
2011-06-1569.0069.0068.0068.00920006299000
2011-06-1467.0069.0067.0069.0033200022527000
2011-06-1365.0068.0065.0067.0034700023179000
2011-06-1064.0067.0064.0066.0037800024728000
2011-06-0966.0066.0064.0064.0019200012497000
2011-06-0866.0067.0066.0066.001350008911000
2011-06-0766.0067.0065.0066.001090007193000
2011-06-0666.0068.0066.0066.0026600017728000
2011-06-0367.0067.0066.0066.0051800034680000
2011-06-0268.0068.0067.0067.0023000015572000
2011-06-0169.0069.0068.0068.0015200010377000
2011-05-3168.0069.0068.0069.0018600012717000
2011-05-3068.0069.0067.0068.0040900027822000
2011-05-2770.0070.0068.0068.0065700045358000
2011-05-2670.0071.0069.0070.0038800027134000
2011-05-2570.0070.0069.0069.0024500017007000
2011-05-2470.0071.0068.0071.00137200095110000
2011-05-2370.0071.0069.0069.00109700076822000
2011-05-2069.0071.0069.0070.0075100052869000
2011-05-1971.0072.0069.0070.001439000101309000
2011-05-1870.0072.0069.0072.003667000258845000
2011-05-1769.0073.0068.0071.00208520001464143000
2011-05-1658.0058.0056.0058.0045100025801000
2011-05-1360.0061.0058.0059.0042900025469000
2011-05-1261.0062.0060.0060.0045600027683000
2011-05-1162.0062.0061.0062.0020800012872000
2011-05-1062.0063.0061.0063.0022200013772000
2011-05-0961.0063.0061.0062.0029300018073000
2011-05-0661.0062.0060.0061.0028100017130000
2011-05-0262.0063.0060.0062.0076100046415000
2011-04-2863.0064.0061.0061.0056000034941000
2011-04-2764.0064.0062.0062.0061700038928000
2011-04-2662.0065.0062.0064.00117000074516000
2011-04-2561.0062.0061.0061.001340008211000
2011-04-2261.0062.0060.0061.0027500016773000
2011-04-2162.0062.0061.0061.001320008090000
2011-04-2061.0062.0061.0062.0022000013615000
2011-04-1962.0062.0060.0061.0071700043745000
2011-04-1865.0065.0062.0063.0063500040371000
2011-04-1566.0067.0064.0065.0041800027346000
2011-04-1463.0067.0062.0066.00103200067622000
2011-04-1361.0064.0061.0063.0032500020208000
2011-04-1263.0063.0061.0061.0047500029523000
2011-04-1164.0064.0064.0064.001410009024000
2011-04-0861.0065.0061.0064.0045900028821000
2011-04-0764.0066.0063.0063.0047800030737000
2011-04-0666.0067.0062.0064.00115300074232000
2011-04-0570.0073.0066.0066.00125200086895000
2011-04-0469.0069.0065.0068.00138900093126000
2011-04-0165.0076.0065.0068.007992000568658000
2011-03-3166.0066.0064.0065.0043400028260000
2011-03-3066.0066.0063.0065.0088600057620000
2011-03-2960.0067.0059.0065.001659000105099000
2011-03-2861.0061.0059.0060.0034800020858000
2011-03-2562.0063.0060.0061.0076700046921000
2011-03-2463.0063.0060.0060.0075600046330000
2011-03-2364.0065.0060.0062.00133900083928000
2011-03-2262.0063.0060.0062.00107100065704000
2011-03-1856.0060.0056.0058.00110000063697000
2011-03-1751.0056.0049.0055.00108600057568000
2011-03-1648.0054.0048.0052.00158600080373000
2011-03-1551.0052.0041.0047.003101000146349000
2011-03-1465.0067.0056.0058.002409000147072000
2011-03-1173.0076.0073.0075.00107600080026000
2011-03-1078.0078.0075.0076.0085300065419000
2011-03-0982.0082.0078.0078.001596000127572000
2011-03-0880.0088.0079.0080.006677000559293000
2011-03-0782.0082.0078.0080.001257000100875000
2011-03-0483.0085.0078.0079.002357000192678000
2011-03-0378.0083.0076.0081.002680000212570000
2011-03-0279.0081.0077.0077.002781000218061000
2011-03-0178.0082.0077.0081.002171000173439000
2011-02-2877.0078.0075.0076.0078200059406000
2011-02-2574.0077.0073.0076.0095000070998000
2011-02-2479.0079.0075.0075.001868000143639000
2011-02-2379.0083.0078.0080.001922000154622000
2011-02-2281.0084.0078.0081.003104000249955000
2011-02-2178.0082.0074.0080.003361000261922000
2011-02-1873.0077.0071.0077.001956000145321000
2011-02-1773.0073.0070.0073.001465000105407000
2011-02-1668.0072.0068.0072.0098900069500000
2011-02-1568.0068.0067.0067.0029100019584000
2011-02-1468.0068.0067.0068.0027300018359000
2011-02-1068.0069.0068.0068.001220008303000
2011-02-0970.0071.0068.0068.0047700032874000
2011-02-0870.0071.0069.0069.001290009006000
2011-02-0770.0071.0069.0070.0023500016468000
2011-02-0469.0070.0068.0070.0017900012360000
2011-02-0370.0070.0069.0069.001030007153000
2011-02-0268.0070.0068.0070.0028500019591000
2011-02-0167.0068.0067.0067.001150007709000
2011-01-3167.0068.0066.0067.0021300014274000
2011-01-2869.0070.0068.0068.0021700014943000
2011-01-2769.0070.0069.0069.0016600011468000
2011-01-2668.0070.0068.0069.0023400016115000
2011-01-2569.0069.0068.0068.0017300011778000
2011-01-2468.0069.0067.0069.0031500021370000
2011-01-2170.0071.0068.0068.0040600028033000
2011-01-2072.0072.0070.0070.0058500041269000
2011-01-1974.0075.0071.0073.001581000115532000
2011-01-1872.0075.0072.0074.001756000128566000
2011-01-1770.0071.0069.0071.0044100031063000
2011-01-1469.0070.0069.0069.0019900013772000
2011-01-1370.0070.0068.0070.0065300045261000
2011-01-1271.0072.0070.0070.0035000024771000
2011-01-1170.0072.0069.0071.0061500043421000
2011-01-0771.0071.0070.0070.0027700019426000
2011-01-0672.0072.0071.0071.0032700023275000
2011-01-0572.0072.0070.0072.0040100028485000
2011-01-0470.0072.0070.0072.0054000038162000
2010-12-3069.0070.0067.0069.0034800023787000
2010-12-2967.0068.0066.0068.0029100019539000
2010-12-2865.0067.0065.0066.0024000015948000
2010-12-2765.0067.0065.0065.0064100041857000
2010-12-2469.0070.0067.0067.0082000055857000
2010-12-2271.0071.0069.0070.0047700033440000
2010-12-2170.0071.0069.0071.0044100030834000
2010-12-2071.0072.0070.0071.0040300028404000
2010-12-1772.0073.0071.0072.0083200059965000
2010-12-1671.0072.0071.0072.0024900017707000
2010-12-1573.0074.0070.0072.0083300059502000
2010-12-1472.0073.0071.0073.0041700030197000
2010-12-1371.0074.0071.0074.0035200025510000
2010-12-1075.0075.0072.0072.0083500061161000
2010-12-0976.0078.0074.0074.00113400085608000
2010-12-0872.0077.0071.0077.001414000104906000
2010-12-0772.0073.0071.0072.0058100041770000
2010-12-0669.0073.0068.0072.0090900064658000
2010-12-0370.0070.0068.0069.0083400057769000
2010-12-0273.0073.0070.0070.0059700042466000
2010-12-0170.0072.0070.0071.0072000050870000
2010-11-3074.0074.0069.0072.001799000128936000
2010-11-2970.0074.0069.0074.001723000123811000
2010-11-2671.0073.0069.0071.001530000108161000
2010-11-2574.0077.0072.0074.002601000192528000
2010-11-2465.0076.0064.0076.004685000332494000
2010-11-2261.0068.0061.0068.003211000208239000
2010-11-1962.0062.0059.0060.00134100080793000
2010-11-1859.0063.0057.0062.001937000116391000
2010-11-1755.0060.0054.0059.002068000118012000
2010-11-1654.0055.0054.0055.0019400010518000
2010-11-1555.0055.0053.0054.0038900021070000
2010-11-1254.0056.0054.0055.0081800045153000
2010-11-1157.0057.0053.0055.00116300063360000
2010-11-1056.0059.0055.0056.00155600088740000
2010-11-0953.0057.0052.0056.00149100080552000
2010-11-0851.0053.0050.0053.00149000076973000
2010-11-0549.0052.0049.0051.002332000116413000
2010-11-0447.0050.0046.0050.002958000143730000
2010-11-0253.0055.0045.0047.006376000323405000
2010-11-0145.0063.0044.0054.007660000431394000
2010-10-2944.0045.0044.0044.001260005568000
2010-10-2846.0046.0044.0044.001530006869000
2010-10-2745.0046.0045.0046.001100004960000
2010-10-2645.0046.0045.0045.0023600010636000
2010-10-2547.0047.0045.0046.00500002316000
2010-10-2245.0047.0045.0046.001040004764000
2010-10-2146.0046.0045.0046.001130005190000
2010-10-2047.0048.0045.0046.0022400010468000
2010-10-1947.0048.0046.0047.0022100010436000
2010-10-1846.0047.0046.0046.002010009272000
2010-10-1546.0046.0045.0045.001890008576000
2010-10-1446.0047.0046.0046.0026500012231000
2010-10-1346.0047.0046.0046.001940008970000
2010-10-1248.0048.0046.0047.0026100012342000
2010-10-0850.0050.0049.0049.0022300011043000
2010-10-0750.0050.0049.0050.001330006620000
2010-10-0649.0050.0049.0050.0021000010348000
2010-10-0552.0052.0049.0049.0024800012505000
2010-10-0453.0053.0051.0051.0023700012425000
2010-10-0156.0056.0054.0054.00770004241000
2010-09-3057.0057.0055.0055.001650009348000
2010-09-2955.0057.0055.0057.00840004688000
2010-09-2855.0056.0054.0055.00900004943000
2010-09-2756.0057.0054.0055.0026600014633000
2010-09-2457.0057.0056.0056.00860004823000
2010-09-2256.0057.0056.0057.00400002255000
2010-09-2158.0059.0056.0056.0031900018243000
2010-09-1758.0058.0057.0057.00410002372000
2010-09-1659.0059.0057.0057.001050006014000
2010-09-1556.0059.0056.0059.001660009540000
2010-09-1456.0057.0055.0057.001190006649000
2010-09-1357.0058.0056.0056.0019100010873000
2010-09-1059.0059.0057.0057.0017500010213000
2010-09-0957.0058.0057.0057.00840004792000
2010-09-0858.0058.0057.0057.001000005760000
2010-09-0762.0062.0059.0059.0018000010852000
2010-09-0659.0060.0059.0059.001170006930000
2010-09-0358.0058.0057.0058.00730004231000
2010-09-0257.0058.0056.0058.0018800010610000
2010-09-0155.0057.0055.0056.00960005348000
2010-08-3158.0058.0056.0056.001310007465000
2010-08-3058.0059.0057.0057.001180006862000
2010-08-2757.0058.0055.0058.0017900010125000
2010-08-2658.0058.0057.0058.00750004322000
2010-08-2556.0057.0055.0057.00680003832000
2010-08-2457.0057.0056.0057.00640003601000
2010-08-2358.0058.0054.0056.0020100011274000
2010-08-2059.0059.0058.0058.00620003633000
2010-08-1959.0060.0059.0060.00630003758000
2010-08-1860.0060.0059.0060.001520008983000
2010-08-1758.0060.0058.0059.00930005438000
2010-08-1658.0058.0057.0057.00350001999000
2010-08-1358.0058.0057.0058.001090006270000
2010-08-1259.0059.0057.0057.0017600010177000
2010-08-1160.0061.0060.0060.00600003617000
2010-08-1063.0063.0061.0061.00560003476000
2010-08-0962.0063.0062.0063.00310001925000
2010-08-0661.0062.0061.0062.00320001979000
2010-08-0561.0063.0060.0062.0016900010335000
2010-08-0463.0063.0061.0061.00870005345000
2010-08-0362.0063.0061.0063.00930005747000
2010-08-0262.0062.0060.0061.0017300010534000
2010-07-3063.0063.0062.0062.001320008274000
2010-07-2964.0064.0063.0063.00830005288000
2010-07-2863.0064.0062.0064.00980006175000
2010-07-2765.0065.0062.0063.0029400018582000
2010-07-2664.0065.0063.0064.001340008555000
2010-07-2363.0064.0063.0064.001240007878000
2010-07-2265.0065.0061.0063.0024500015300000
2010-07-2167.0067.0065.0065.00810005349000
2010-07-2068.0069.0066.0067.001440009708000

   ※ 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