[3106 東証1部] 倉敷紡績 日足 時系列データ

[3106 東証1部] 倉敷紡績 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13344.00349.00344.00347.00553000191873000
2017-12-12347.00348.00342.00342.00514000176811000
2017-12-11347.00349.00343.00347.00498000172336000
2017-12-08342.00347.00342.00346.00693000238449000
2017-12-07333.00343.00333.00342.00750000254794000
2017-12-06332.00338.00331.00331.00586000195450000
2017-12-05335.00336.00331.00333.00555000185004000
2017-12-04346.00346.00336.00336.00551000186997000
2017-12-01342.00348.00341.00344.00674000232406000
2017-11-30347.00349.00343.00343.00715000246131000
2017-11-29344.00348.00344.00346.00386000133695000
2017-11-28347.00348.00342.00344.00419000144807000
2017-11-27353.00353.00346.00347.00462000161044000
2017-11-24344.00351.00344.00349.00399000139007000
2017-11-22348.00349.00344.00347.00568000197074000
2017-11-21344.00349.00344.00344.00641000221188000
2017-11-20341.00345.00340.00342.00643000220319000
2017-11-17350.00355.00343.00343.001103000383268000
2017-11-16348.00355.00348.00351.00624000219716000
2017-11-15354.00360.00349.00350.00917000323993000
2017-11-14356.00363.00354.00357.00695000249148000
2017-11-13365.00365.00358.00359.00736000265660000
2017-11-10361.00371.00361.00367.001020000373875000
2017-11-09370.00379.00360.00365.002366000874554000
2017-11-08323.00376.00319.00370.0033200001176146000
2017-11-07320.00327.00320.00327.00391000126933000
2017-11-06325.00326.00322.00325.00393000127412000
2017-11-02327.00328.00323.00326.0023000074935000
2017-11-01328.00331.00327.00328.00355000116680000
2017-10-31326.00330.00326.00329.0025100082335000
2017-10-30331.00331.00326.00328.00465000152520000
2017-10-27329.00334.00328.00331.00659000218049000
2017-10-26323.00329.00322.00327.00457000149077000
2017-10-25323.00325.00321.00323.00416000134522000
2017-10-24322.00323.00318.00322.00555000178048000
2017-10-23318.00322.00317.00322.00359000114822000
2017-10-20316.00318.00314.00316.00398000126006000
2017-10-19320.00321.00316.00318.00536000170623000
2017-10-18323.00324.00321.00324.00318000102609000
2017-10-17321.00323.00320.00323.00403000129796000
2017-10-16325.00329.00320.00322.00618000200146000
2017-10-13323.00325.00321.00324.00638000206444000
2017-10-12317.00325.00315.00324.00608000195425000
2017-10-11314.00317.00314.00317.00458000144474000
2017-10-10315.00319.00313.00318.00571000180901000
2017-10-06318.00318.00312.00313.00475000149440000
2017-10-05317.00322.00313.00315.00643000202942000
2017-10-04316.00320.00313.00320.00816000258552000
2017-10-03313.00330.00313.00316.001195000382822000
2017-10-02309.00313.00309.00312.00490000152256000
2017-09-29314.00315.00308.00309.00762000237469000
2017-09-28306.00317.00306.00314.001281000400088000
2017-09-27305.00305.00299.00300.00478000143988000
2017-09-26297.00305.00296.00305.00938000283317000
2017-09-25291.00298.00291.00297.00493000145182000
2017-09-22288.00292.00287.00291.00410000118609000
2017-09-21289.00292.00289.00291.00364000105611000
2017-09-20290.00293.00289.00292.00426000123833000
2017-09-19287.00293.00287.00293.0031100090256000
2017-09-15288.00291.00286.00290.00501000144730000
2017-09-14285.00291.00285.00287.0033000094821000
2017-09-13282.00284.00281.00284.0011500032527000
2017-09-12281.00282.00279.00282.0020100056508000
2017-09-11278.00280.00276.00278.0021600060008000
2017-09-08279.00280.00276.00277.00367000102120000
2017-09-07270.00278.00270.00278.0028400078000000
2017-09-06271.00272.00268.00270.00397000107427000
2017-09-05274.00275.00271.00271.0023000062622000
2017-09-04281.00281.00274.00274.0028000077375000
2017-09-01282.00284.00280.00282.00384000108245000
2017-08-31285.00286.00283.00283.0012200034663000
2017-08-30283.00284.00282.00283.0015500043827000
2017-08-29280.00282.00280.00281.0020700058119000
2017-08-28279.00281.00278.00280.0035000097853000
2017-08-25279.00280.00277.00279.0017600048977000
2017-08-24276.00280.00276.00279.0022100061582000
2017-08-23279.00280.00276.00277.0035500098506000
2017-08-22272.00276.00272.00275.0018700051257000
2017-08-21277.00277.00270.00273.00396000108041000
2017-08-18278.00280.00276.00277.00388000107751000
2017-08-17279.00282.00278.00279.00396000110902000
2017-08-16273.00280.00273.00279.00525000146102000
2017-08-15275.00277.00272.00272.0032000087504000
2017-08-14271.00274.00268.00269.00434000117613000
2017-08-10276.00281.00270.00271.00792000217635000
2017-08-09296.00296.00276.00277.00914000257703000
2017-08-08298.00303.00293.00296.00801000238847000
2017-08-07291.00297.00291.00295.00409000120414000
2017-08-04292.00293.00290.00291.00507000147963000
2017-08-03289.00295.00289.00292.00547000159666000
2017-08-02290.00291.00289.00290.00462000133944000
2017-08-01288.00290.00286.00289.00573000165088000
2017-07-31284.00290.00284.00286.00726000207987000
2017-07-28279.00283.00276.00283.00456000128336000
2017-07-27282.00282.00277.00277.00423000118041000
2017-07-26280.00281.00277.00280.0018600051980000
2017-07-25282.00282.00280.00281.0024200068029000
2017-07-24280.00281.00279.00281.00375000105131000
2017-07-21277.00280.00277.00280.0022700063363000
2017-07-20277.00280.00276.00277.0032000088898000
2017-07-19276.00282.00275.00277.00363000101130000
2017-07-18280.00280.00273.00276.0032500090006000
2017-07-14282.00282.00278.00279.00393000109895000
2017-07-13281.00284.00275.00277.001037000290140000
2017-07-12271.00283.00269.00278.001418000389936000
2017-07-11265.00265.00263.00263.009400024749000
2017-07-10267.00267.00263.00264.0015900042081000
2017-07-07263.00265.00262.00264.0019800052212000
2017-07-06262.00264.00261.00263.0011500030231000
2017-07-05260.00264.00260.00262.0019500051103000
2017-07-04265.00265.00258.00260.0017600045822000
2017-07-03259.00265.00259.00264.0022700059654000
2017-06-30264.00264.00257.00259.00389000100716000
2017-06-29264.00266.00262.00263.0019300050972000
2017-06-28262.00264.00261.00262.0018900049539000
2017-06-27260.00264.00260.00262.0016200042474000
2017-06-26263.00265.00260.00260.0013500035323000
2017-06-23256.00261.00256.00261.0023200060198000
2017-06-22257.00260.00257.00257.0015100038944000
2017-06-21258.00260.00256.00257.0015900040994000
2017-06-20258.00260.00257.00258.0036100093376000
2017-06-19258.00258.00257.00257.0013300034231000
2017-06-16259.00260.00250.00258.00683000174419000
2017-06-15261.00261.00258.00258.0015900041264000
2017-06-14259.00262.00259.00259.0019000049429000
2017-06-13261.00261.00258.00259.009000023359000
2017-06-12260.00263.00258.00260.0018000046818000
2017-06-09262.00265.00260.00260.0036500095708000
2017-06-08263.00265.00262.00262.0015000039458000
2017-06-07261.00265.00261.00264.0014700038725000
2017-06-06268.00268.00262.00262.0022500059358000
2017-06-05268.00269.00266.00267.0016900045210000
2017-06-02263.00270.00263.00270.0035300094665000
2017-06-01262.00265.00261.00262.0022200058361000
2017-05-31262.00262.00260.00262.0018100047366000
2017-05-30262.00263.00260.00263.0011600030356000
2017-05-29264.00265.00261.00263.0015700041265000
2017-05-26264.00266.00263.00264.0014100037247000
2017-05-25267.00268.00265.00265.0015900042310000
2017-05-24269.00269.00265.00267.0025600068329000
2017-05-23272.00272.00265.00265.0025300067595000
2017-05-22265.00272.00265.00272.0034500092821000
2017-05-19264.00267.00264.00266.0020900055442000
2017-05-18261.00267.00261.00266.00386000102310000
2017-05-17268.00270.00265.00269.0031900085313000
2017-05-16268.00271.00265.00269.00427000114599000
2017-05-15265.00269.00265.00269.00396000106050000
2017-05-12270.00270.00264.00268.00776000207554000
2017-05-11258.00275.00256.00273.001345000360527000
2017-05-10257.00261.00257.00261.00483000125111000
2017-05-09259.00259.00255.00258.0029700076311000
2017-05-08255.00260.00254.00260.00674000173581000
2017-05-02254.00254.00251.00252.0027400068978000
2017-05-01248.00253.00246.00253.00554000138535000
2017-04-28245.00249.00241.00249.001079000265538000
2017-04-27237.00239.00236.00238.0031300074382000
2017-04-26239.00239.00235.00237.0020900049406000
2017-04-25234.00235.00233.00235.0024200056650000
2017-04-24233.00233.00230.00233.0025500059112000
2017-04-21227.00228.00226.00228.008700019774000
2017-04-20224.00227.00222.00226.0019700044458000
2017-04-19221.00226.00221.00223.0025300056656000
2017-04-18223.00224.00222.00223.0024800055297000
2017-04-17218.00224.00218.00220.0026500058331000
2017-04-14221.00221.00217.00218.0033300072860000
2017-04-13222.00224.00219.00223.0024900055180000
2017-04-12224.00225.00223.00225.0024400054743000
2017-04-11230.00230.00226.00228.0024000054864000
2017-04-10229.00232.00229.00230.0022700052332000
2017-04-07224.00231.00224.00228.0039300089389000
2017-04-06232.00233.00223.00224.00546000124126000
2017-04-05234.00238.00234.00237.0023300055056000
2017-04-04247.00247.00235.00236.00505000121145000
2017-04-03250.00250.00241.00248.00434000106780000
2017-03-31244.00250.00244.00245.00610000150753000
2017-03-30247.00247.00243.00243.0017700043116000
2017-03-29250.00250.00245.00247.0032300079626000
2017-03-28250.00253.00250.00252.00425000106778000
2017-03-27252.00252.00247.00249.00407000101468000
2017-03-24243.00254.00243.00254.00480000119850000
2017-03-23244.00244.00242.00243.0020700050317000
2017-03-22247.00248.00243.00244.0034700085204000
2017-03-21246.00251.00245.00249.0027600068622000
2017-03-17242.00248.00240.00246.00585000142613000
2017-03-16242.00243.00241.00243.0024900060299000
2017-03-15245.00245.00243.00244.0019300047155000
2017-03-14246.00246.00244.00245.0020100049236000
2017-03-13244.00246.00243.00246.0033800082829000
2017-03-10245.00246.00242.00246.00596000145664000
2017-03-09240.00242.00240.00240.0019500046975000
2017-03-08243.00243.00239.00240.0036200087002000
2017-03-07244.00244.00241.00243.0022400054257000
2017-03-06247.00247.00244.00245.0019800048495000
2017-03-03245.00248.00245.00245.0014800036386000
2017-03-02245.00248.00245.00246.0030400074990000
2017-03-01242.00245.00240.00244.0026200063613000
2017-02-28243.00243.00241.00241.0037300090301000
2017-02-27241.00243.00240.00243.0030100072726000
2017-02-24240.00243.00240.00241.0026000062760000
2017-02-23242.00243.00239.00241.0022800054832000
2017-02-22242.00244.00240.00243.0028500068913000
2017-02-21237.00240.00236.00240.0029800071138000
2017-02-20236.00238.00235.00237.0017700041895000
2017-02-17235.00236.00233.00236.0020100047264000
2017-02-16236.00237.00233.00235.0033100077639000
2017-02-15235.00236.00233.00235.0022200052174000
2017-02-14236.00237.00233.00234.0035000082193000
2017-02-13235.00235.00233.00235.0012100028365000
2017-02-10231.00234.00230.00232.0034300079377000
2017-02-09229.00232.00229.00230.0024700056850000
2017-02-08231.00231.00228.00229.0034800079861000
2017-02-07229.00231.00229.00231.0019000043686000
2017-02-06239.00239.00228.00230.00549000127619000
2017-02-03232.00235.00230.00233.0023100053684000
2017-02-02231.00233.00230.00230.0032800075989000
2017-02-01231.00234.00231.00233.0024800057755000
2017-01-31228.00237.00221.00235.00860000198356000
2017-01-30238.00240.00237.00239.0020400048744000
2017-01-27240.00240.00238.00240.0022100052805000
2017-01-26239.00240.00239.00240.0020800049760000
2017-01-25238.00238.00235.00237.0017000040274000
2017-01-24239.00239.00234.00235.0017400040983000
2017-01-23235.00239.00233.00237.0018100042762000
2017-01-20236.00239.00234.00237.0017600041686000
2017-01-19237.00237.00233.00236.0018800044269000
2017-01-18233.00233.00231.00232.0019200044572000
2017-01-17235.00236.00232.00234.0025600059940000
2017-01-16238.00240.00235.00237.0027400064890000
2017-01-13236.00242.00236.00242.0035200084345000
2017-01-12240.00240.00234.00240.0039100093013000
2017-01-11242.00243.00239.00240.0030900074390000
2017-01-10239.00243.00237.00240.00540000129622000
2017-01-06238.00240.00236.00240.00480000114576000
2017-01-05236.00239.00236.00238.0040700096536000
2017-01-04232.00237.00232.00236.00524000123341000
2016-12-30227.00229.00226.00229.0015400035112000
2016-12-29229.00231.00226.00228.0028700065476000
2016-12-28231.00232.00229.00232.0032500074973000
2016-12-27227.00231.00225.00231.0028600065343000
2016-12-26227.00228.00224.00225.0027700062404000
2016-12-22227.00228.00226.00228.0015400034997000
2016-12-21231.00231.00226.00227.0041900095865000
2016-12-20231.00234.00230.00234.0018700043493000
2016-12-19231.00234.00228.00231.0038100087598000
2016-12-16236.00236.00233.00236.00451000105794000
2016-12-15228.00236.00228.00236.00475000110524000
2016-12-14232.00233.00229.00230.0034100078396000
2016-12-13230.00236.00229.00236.00451000104986000
2016-12-12236.00237.00228.00229.0041500096600000
2016-12-09232.00234.00231.00234.00560000130313000

   ※ 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