[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 
2017-08-18278.00280.00276.00277.00388000107751000
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
2016-12-08230.00233.00228.00233.00552000127704000
2016-12-07230.00231.00227.00229.0034400078852000
2016-12-06229.00231.00226.00230.0043200098778000
2016-12-05225.00227.00223.00225.0025800058072000
2016-12-02230.00230.00227.00230.0024500056003000
2016-12-01232.00233.00230.00231.0027600063885000
2016-11-30229.00231.00229.00231.0036100082998000
2016-11-29225.00226.00224.00226.0024900056052000
2016-11-28225.00226.00222.00226.0038800087235000
2016-11-25225.00225.00221.00224.0029100065000000
2016-11-24225.00225.00222.00223.0020800046527000
2016-11-22224.00225.00222.00224.0029700066429000
2016-11-21222.00223.00220.00223.0026800059439000
2016-11-18221.00224.00220.00223.0029600065828000
2016-11-17223.00224.00218.00220.0025000055101000
2016-11-16222.00225.00218.00225.00716000158853000
2016-11-15218.00221.00215.00220.00584000127957000
2016-11-14215.00218.00215.00216.0039900086311000
2016-11-11209.00213.00209.00213.00507000107121000
2016-11-10210.00212.00205.00209.0031600065677000
2016-11-09210.00211.00182.00197.00845000165660000
2016-11-08209.00212.00207.00211.0031400065874000
2016-11-07207.00209.00207.00208.0016700034760000
2016-11-04203.00207.00202.00205.0027400056027000
2016-11-02206.00207.00202.00203.0025200051356000
2016-11-01209.00209.00206.00208.0018800039094000
2016-10-31213.00213.00210.00210.0021300045050000
2016-10-28210.00213.00206.00213.00558000117184000
2016-10-27211.00214.00210.00210.0031100065771000
2016-10-26216.00217.00207.00210.001197000253713000
2016-10-25198.00201.00197.00200.0041400082427000
2016-10-24195.00199.00192.00198.0034300067074000
2016-10-21196.00196.00195.00196.0010400020330000
2016-10-20193.00197.00193.00197.0017200033668000
2016-10-19194.00194.00193.00193.00440008509000
2016-10-18194.00195.00192.00193.0012500024170000
2016-10-17195.00197.00194.00194.0015700030666000
2016-10-14193.00195.00191.00194.0013500026135000
2016-10-13194.00194.00192.00193.006300012162000
2016-10-12193.00194.00193.00194.0012800024732000
2016-10-11193.00195.00193.00195.00500009722000
2016-10-07194.00195.00193.00194.0010800020953000
2016-10-06196.00197.00194.00196.0018400036008000
2016-10-05196.00197.00194.00196.0015600030543000
2016-10-04191.00195.00191.00195.0014900028758000
2016-10-03191.00193.00190.00192.00450008628000
2016-09-30189.00192.00188.00191.0019400036888000
2016-09-29193.00193.00192.00193.0013300025585000
2016-09-28195.00195.00190.00193.0014200027420000
2016-09-27191.00195.00188.00195.0024800047842000
2016-09-26191.00193.00189.00191.0021600041331000
2016-09-23191.00191.00188.00190.0019000036101000
2016-09-21181.00190.00180.00190.0026400048907000
2016-09-20182.00185.00181.00182.0021000038385000
2016-09-16183.00184.00181.00184.0021500039268000
2016-09-15184.00184.00182.00182.008500015543000
2016-09-14184.00185.00183.00184.007900014549000
2016-09-13188.00188.00185.00185.008900016562000
2016-09-12185.00187.00185.00187.006100011351000
2016-09-09190.00191.00188.00189.0023100043813000
2016-09-08191.00193.00189.00192.0011200021370000
2016-09-07190.00191.00188.00191.0010600020123000
2016-09-06190.00191.00188.00190.009100017294000
2016-09-05190.00191.00188.00190.009200017435000
2016-09-02189.00191.00188.00189.009400017771000
2016-09-01185.00188.00185.00188.008400015704000
2016-08-31183.00185.00183.00185.008800016208000
2016-08-30185.00185.00183.00183.008400015466000
2016-08-29182.00185.00182.00185.008300015259000
2016-08-26183.00183.00179.00180.008300014975000
2016-08-25181.00183.00181.00183.008300015111000
2016-08-24181.00182.00180.00181.006400011593000
2016-08-23181.00183.00180.00180.0013000023503000
2016-08-22181.00183.00180.00182.0011100020142000
2016-08-19179.00180.00178.00179.009100016287000
2016-08-18182.00183.00179.00179.0022800041130000
2016-08-17183.00185.00181.00184.0016300029784000
2016-08-16191.00191.00184.00184.0017400032396000
2016-08-15194.00194.00190.00191.005700010947000

   ※ 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