[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 
2017-03-28250.00253.00250.00252.00425000106778000
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
2016-08-12192.00193.00190.00192.0017300033153000
2016-08-10194.00194.00190.00190.007900015083000
2016-08-09188.00196.00187.00194.0026300050573000
2016-08-08187.00190.00184.00186.0021600040290000
2016-08-05191.00192.00184.00185.0016800031324000
2016-08-04185.00193.00184.00190.0025600048148000
2016-08-03188.00189.00183.00183.0019800036852000
2016-08-02188.00196.00188.00192.0019700037910000
2016-08-01191.00191.00187.00189.0011800022318000
2016-07-29196.00196.00187.00194.0020400039045000
2016-07-28196.00196.00194.00195.0022800044491000
2016-07-27194.00196.00192.00196.0028300054972000
2016-07-26192.00193.00190.00190.0018300034950000
2016-07-25191.00192.00188.00192.0016500031493000
2016-07-22189.00191.00187.00189.007400013962000
2016-07-21190.00192.00188.00192.0011600022086000
2016-07-20187.00190.00184.00190.0014000026255000
2016-07-19187.00189.00186.00188.009300017445000
2016-07-15191.00191.00188.00189.0020600039194000
2016-07-14183.00187.00183.00187.0013600025269000
2016-07-13186.00186.00183.00183.0015700028970000
2016-07-12178.00183.00178.00182.0025100045545000
2016-07-11170.00176.00170.00175.0023500040737000
2016-07-08173.00173.00167.00167.0025600043299000
2016-07-07176.00176.00172.00172.0016200028018000
2016-07-06177.00177.00172.00175.0024300042416000
2016-07-05179.00180.00178.00178.0016400029348000
2016-07-04182.00184.00181.00182.0013200024041000
2016-07-01183.00185.00182.00184.0010900020016000
2016-06-30183.00184.00181.00181.0011700021297000
2016-06-29182.00185.00181.00183.0019400035481000
2016-06-28178.00185.00174.00180.0020400036538000
2016-06-27182.00182.00176.00178.0021400038313000
2016-06-24189.00192.00174.00176.0028700051889000
2016-06-23186.00191.00184.00191.0013500025308000
2016-06-22186.00191.00183.00184.0030000055894000
2016-06-21184.00187.00183.00186.0010700019813000
2016-06-20184.00186.00184.00185.006100011277000
2016-06-17178.00182.00178.00182.0027100048944000
2016-06-16183.00184.00176.00176.0026900048201000
2016-06-15185.00190.00180.00188.0034300063785000
2016-06-14185.00185.00177.00178.0031500056686000
2016-06-13191.00191.00185.00185.0022600042282000
2016-06-10191.00191.00190.00191.0034000064925000
2016-06-09194.00195.00188.00189.0021400040667000
2016-06-08193.00196.00191.00196.0015600030202000
2016-06-07195.00197.00193.00195.008500016529000
2016-06-06192.00197.00191.00194.0020600040120000
2016-06-03195.00200.00194.00197.008800017293000
2016-06-02199.00201.00194.00195.0012100023820000
2016-06-01200.00205.00200.00202.005900011936000
2016-05-31200.00205.00198.00205.0019500039588000
2016-05-30199.00201.00199.00200.005400010790000
2016-05-27195.00199.00195.00198.005900011637000
2016-05-26201.00202.00194.00195.0012600024954000
2016-05-25197.00199.00196.00199.007600015043000
2016-05-24195.00196.00193.00193.008000015564000
2016-05-23196.00198.00194.00195.0012100023710000
2016-05-20196.00197.00196.00197.006600012955000
2016-05-19194.00196.00193.00196.0012300023930000
2016-05-18191.00195.00191.00193.0012200023468000
2016-05-17196.00196.00192.00195.0014300027855000
2016-05-16193.00198.00193.00195.0011900023241000
2016-05-13194.00196.00191.00191.0016100030965000
2016-05-12193.00194.00193.00194.006500012582000
2016-05-11196.00197.00194.00195.0015800030858000
2016-05-10186.00195.00186.00195.0035300067031000
2016-05-09189.00196.00188.00188.0022000042188000
2016-05-06187.00191.00187.00189.0016400030941000
2016-05-02188.00191.00187.00187.0019400036553000
2016-04-28208.00208.00184.00195.0049200097112000
2016-04-27206.00207.00202.00203.0015500031618000
2016-04-26210.00210.00203.00205.0015100031086000
2016-04-25213.00213.00210.00210.006000012660000
2016-04-22208.00214.00206.00213.0021200044738000
2016-04-21210.00212.00207.00211.0026700056073000
2016-04-20208.00209.00202.00205.0017300035633000
2016-04-19206.00208.00205.00208.0015000030953000
2016-04-18194.00210.00194.00201.0021600043422000
2016-04-15205.00206.00203.00203.0018000036714000
2016-04-14204.00207.00198.00205.0047200095573000
2016-04-13186.00199.00186.00199.0031500061181000
2016-04-12184.00186.00184.00184.0017800032842000
2016-04-11184.00187.00182.00183.0013700025173000
2016-04-08182.00189.00182.00186.0014900027691000
2016-04-07183.00186.00183.00186.0012700023387000
2016-04-06183.00186.00182.00183.0012400022733000
2016-04-05188.00189.00184.00184.0011500021399000
2016-04-04190.00193.00188.00190.0020300038587000
2016-04-01194.00194.00190.00191.0030700058986000
2016-03-31200.00201.00195.00195.0022000043366000
2016-03-30206.00206.00199.00201.0022300044963000
2016-03-29204.00207.00203.00207.0021100043282000
2016-03-28208.00210.00204.00210.0025900053777000
2016-03-25204.00207.00204.00207.0017100035165000
2016-03-24208.00209.00202.00202.0033900069433000
2016-03-23209.00211.00208.00208.0014900031128000
2016-03-22210.00212.00206.00211.0037000077485000

   ※ 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