[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 
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
2016-03-18210.00213.00208.00210.0041200086708000
2016-03-17212.00213.00209.00210.0046200097431000
2016-03-16218.00218.00213.00214.0041000088150000
2016-03-15224.00224.00218.00221.00614000136279000
2016-03-14221.00225.00220.00224.00668000148336000
2016-03-11215.00222.00213.00219.00754000163746000
2016-03-10213.00219.00213.00217.00584000126475000
2016-03-09213.00213.00211.00211.0046400098223000
2016-03-08215.00216.00210.00213.00584000124685000
2016-03-07219.00219.00215.00215.0041600089995000
2016-03-04212.00220.00212.00219.00695000150490000
2016-03-03206.00212.00205.00211.00480000100386000
2016-03-02204.00208.00203.00206.0043300089155000
2016-03-01194.00201.00194.00199.0043100085073000
2016-02-29192.00200.00191.00192.00550000107087000
2016-02-26192.00195.00188.00190.0029600056705000
2016-02-25183.00190.00182.00189.0042400079160000
2016-02-24180.00184.00176.00181.001112000199797000
2016-02-23175.00176.00170.00170.0037000063875000
2016-02-22175.00179.00173.00175.0018500032484000
2016-02-19177.00178.00173.00176.0035100061693000
2016-02-18181.00183.00177.00178.0033200059743000
2016-02-17177.00182.00175.00177.0013800024513000
2016-02-16176.00184.00176.00178.0019200034444000
2016-02-15176.00177.00172.00176.0022100038704000
2016-02-12172.00174.00168.00168.0034800059413000
2016-02-10184.00185.00174.00176.0026400047139000
2016-02-09186.00189.00183.00183.0035700066117000
2016-02-08189.00196.00188.00195.0018900036417000
2016-02-05188.00194.00188.00192.0025000047960000
2016-02-04195.00196.00191.00191.0014200027459000
2016-02-03196.00199.00194.00195.0011900023321000
2016-02-02203.00207.00200.00201.0021600043792000
2016-02-01207.00209.00205.00208.0028400058773000
2016-01-29196.00204.00196.00204.0026400052910000
2016-01-28196.00200.00195.00197.0035500070027000
2016-01-27195.00197.00193.00196.0024300047479000
2016-01-26193.00193.00188.00188.0019500036975000
2016-01-25192.00196.00185.00193.0025400048705000
2016-01-22181.00186.00179.00186.0019700035925000
2016-01-21181.00185.00176.00176.0028400051305000
2016-01-20188.00190.00182.00182.0038000070662000
2016-01-19193.00195.00187.00189.0026900051194000
2016-01-18197.00198.00194.00194.0038300075217000
2016-01-15199.00199.00196.00197.0013200026068000
2016-01-14197.00197.00195.00195.0030500059607000
2016-01-13196.00200.00196.00199.0020000039656000
2016-01-12193.00198.00192.00195.0030800060243000
2016-01-08198.00200.00195.00195.0034900068880000
2016-01-07201.00203.00198.00198.00581000116320000
2016-01-06205.00206.00201.00201.0025800052339000
2016-01-05203.00208.00203.00206.0018700038592000
2016-01-04209.00210.00201.00203.0028200057855000
2015-12-30206.00209.00206.00207.0012600026166000
2015-12-29201.00206.00201.00206.0013400027414000
2015-12-28203.00203.00201.00201.0015400031100000
2015-12-25200.00201.00199.00199.0022700045300000
2015-12-24206.00206.00201.00201.0026400053688000
2015-12-22204.00209.00203.00207.0044200091222000
2015-12-21203.00206.00198.00205.00699000141058000
2015-12-18206.00210.00204.00206.00533000109892000
2015-12-17210.00210.00206.00209.0037900078906000
2015-12-16213.00214.00204.00207.00765000158458000
2015-12-15218.00218.00211.00212.0033900072462000
2015-12-14213.00219.00212.00218.0030600065997000
2015-12-11215.00218.00215.00217.00471000101575000
2015-12-10221.00222.00217.00217.0035700078525000
2015-12-09220.00222.00219.00220.0033600074080000
2015-12-08220.00221.00218.00219.0021400046994000
2015-12-07223.00225.00222.00222.0024900055593000
2015-12-04219.00221.00218.00219.0021300046762000
2015-12-03222.00223.00221.00223.0010600023586000
2015-12-02225.00225.00221.00221.0021200047105000

   ※ 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