[3302 東証1部] 帝国繊維 日足 時系列データ

[3302 東証1部] 帝国繊維 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152200.002220.002184.002217.0072700160214800
2017-12-142188.002197.002176.002197.0049600108584000
2017-12-132211.002212.002177.002185.0055800122320400
2017-12-122216.002223.002189.002200.0047900105385400
2017-12-112217.002219.002193.002214.0050600111746500
2017-12-082160.002225.002160.002224.0089600196443300
2017-12-072182.002228.002174.002211.003790083725500
2017-12-062169.002189.002152.002168.0055100119527600
2017-12-052164.002197.002158.002195.002320050657700
2017-12-042206.002212.002168.002169.003250071275100
2017-12-012218.002232.002197.002206.003700081788200
2017-11-302210.002230.002190.002218.0056900126048700
2017-11-292195.002222.002193.002217.003220071107500
2017-11-282182.002197.002173.002183.002570056143500
2017-11-272199.002199.002163.002187.003130068394100
2017-11-242165.002186.002142.002182.003120067634700
2017-11-222158.002171.002130.002166.004010086426700
2017-11-212115.002161.002115.002138.0047600102047100
2017-11-202085.002128.002075.002115.003670077315700
2017-11-172092.002126.002080.002086.0055300116031700
2017-11-162076.002090.002045.002077.0054700113368800
2017-11-152146.002146.002073.002076.0071600149875100
2017-11-142246.002265.002177.002179.0058000127912800
2017-11-132350.002361.002239.002243.0078800179256200
2017-11-102359.002403.002359.002373.002360056067100
2017-11-092415.002434.002365.002396.003830092170000
2017-11-082376.002417.002374.002415.002860068684200
2017-11-072360.002389.002352.002388.002520059798800
2017-11-062367.002385.002361.002380.001900045072300
2017-11-022390.002390.002353.002373.002110050034600
2017-11-012393.002399.002368.002387.003430081867600
2017-10-312359.002402.002357.002402.002630062818000
2017-10-302386.002392.002344.002369.0048200114097100
2017-10-272381.002389.002366.002386.002150051149900
2017-10-262371.002392.002370.002372.001550036849900
2017-10-252406.002406.002359.002369.002910069147700
2017-10-242375.002406.002371.002391.003630086785500
2017-10-232360.002396.002351.002375.003550084436900
2017-10-202347.002359.002317.002340.0048800114324900
2017-10-192305.002348.002292.002346.0059500138444800
2017-10-182332.002332.002266.002305.003900089500000
2017-10-172312.002340.002303.002340.003730086840000
2017-10-162292.002318.002289.002304.002500057607100
2017-10-132271.002288.002253.002284.002720061730300
2017-10-122277.002282.002260.002270.001970044706700
2017-10-112283.002291.002271.002277.003690084082600
2017-10-102267.002292.002262.002287.002180049712900
2017-10-062284.002297.002256.002268.002840064526300
2017-10-052304.002307.002290.002299.001410032409500
2017-10-042329.002330.002302.002304.001360031440300
2017-10-032313.002321.002301.002321.002210051084200
2017-10-022297.002307.002280.002303.002230051152100
2017-09-292279.002297.002279.002287.002430055570000
2017-09-282293.002297.002260.002274.002370053865100
2017-09-272286.002299.002271.002293.002310052862900
2017-09-262280.002280.002249.002276.003620082030900
2017-09-252271.002279.002255.002266.003290074524000
2017-09-222266.002286.002232.002239.003900087755200
2017-09-212342.002342.002283.002293.0051800119087700
2017-09-202325.002369.002296.002352.0053900126463900
2017-09-192300.002323.002279.002321.003870089130700
2017-09-152210.002276.002210.002276.0049800112027400
2017-09-142200.002222.002188.002217.002500055199300
2017-09-132185.002210.002185.002195.003640080006200
2017-09-122167.002190.002163.002185.003050066467500
2017-09-112159.002182.002146.002148.002880062364500
2017-09-082133.002160.002130.002131.003600076928900
2017-09-072141.002160.002130.002155.002320049899100
2017-09-062100.002143.002091.002127.002910061718000
2017-09-052149.002157.002095.002104.002080044031200
2017-09-042155.002178.002115.002126.002940063035700
2017-09-012149.002158.002140.002150.002550054814000
2017-08-312155.002159.002137.002154.0052800113647400
2017-08-302144.002164.002116.002157.002790059894200
2017-08-292100.002129.002100.002119.004090086627400
2017-08-282133.002144.002104.002110.002980063045800
2017-08-252114.002140.002109.002129.002790059318100
2017-08-242102.002135.002102.002110.001490031556600
2017-08-232130.002130.002105.002113.002160045667300
2017-08-222127.002127.002110.002112.001500031731000
2017-08-212110.002135.002109.002127.003040064607600
2017-08-182122.002136.002099.002109.003390071539600
2017-08-172120.002160.002120.002143.003790081150000
2017-08-162105.002130.002101.002115.002180046164700
2017-08-152100.002142.002100.002105.004640098226700
2017-08-142050.002094.002019.002084.0054100112120800
2017-08-102009.002070.001981.002064.0052300107219200
2017-08-092003.002010.001960.001993.003160062699600
2017-08-082020.002026.001992.002002.001510030315600
2017-08-072026.002034.002016.002021.002480050208900
2017-08-041980.002014.001980.002010.002610052132500
2017-08-031990.001998.001977.001984.003540070322300
2017-08-022020.002027.001995.002025.002480049936700
2017-08-011993.002019.001993.002018.001900038168600
2017-07-312020.002020.001995.002008.002230044850800
2017-07-282000.002012.001987.002010.001550031052100
2017-07-271989.002016.001989.002000.002500050086100
2017-07-262008.002008.001975.001988.002070041224100
2017-07-251999.002009.001981.002008.002220044337200
2017-07-241995.002000.001974.002000.001830036441700
2017-07-211973.001999.001972.001996.002070041172600
2017-07-201993.002001.001977.001982.001880037321000
2017-07-192006.002015.001978.001992.003320066273500
2017-07-181998.002019.001984.002013.004910098360000
2017-07-141976.001997.001969.001990.003540070341700
2017-07-131972.001976.001947.001970.002080040855200
2017-07-121959.001968.001945.001955.001950038147200
2017-07-111935.001976.001933.001975.002750053918500
2017-07-101939.001959.001938.001943.001400027258300
2017-07-071930.001974.001927.001938.003760073244200
2017-07-061934.001958.001924.001943.002940057055100
2017-07-051935.001940.001908.001940.002450047265800
2017-07-041956.001967.001922.001935.005030097499600
2017-07-031895.001968.001895.001953.0077100149257800
2017-06-301886.001886.001856.001871.002750051444600
2017-06-291900.001900.001883.001891.002190041375300
2017-06-281868.001906.001868.001884.002070039009700
2017-06-271878.001884.001870.001881.002060038677800
2017-06-261880.001894.001869.001877.002030038191000
2017-06-231888.001895.001861.001880.002050038493400
2017-06-221889.001899.001876.001888.003180060131600
2017-06-211882.001904.001875.001889.003440065027400
2017-06-201875.001898.001870.001895.003740070693600
2017-06-191860.001873.001854.001860.002100039109100
2017-06-161839.001890.001839.001860.002230041459400
2017-06-151873.001879.001838.001838.003520065191000
2017-06-141900.001906.001873.001874.001810034115400
2017-06-131900.001927.001896.001899.0052400100293900
2017-06-121895.001899.001877.001883.002120039981700
2017-06-091883.001896.001861.001889.003610067917500
2017-06-081888.001902.001863.001874.003750070645000
2017-06-071870.001888.001865.001888.003020056745500
2017-06-061910.001910.001889.001890.003990075899200
2017-06-051880.001909.001864.001904.003970075106200
2017-06-021857.001886.001855.001882.004710088230800
2017-06-011824.001855.001809.001855.002330042982800
2017-05-311828.001828.001807.001818.001600029099300
2017-05-301831.001832.001813.001826.002540046299100
2017-05-291829.001843.001823.001831.001010018515900
2017-05-261842.001842.001823.001827.002070037894700
2017-05-251828.001849.001825.001848.001920035367100
2017-05-241859.001859.001836.001837.002040037621800
2017-05-231845.001860.001840.001854.003480064435000
2017-05-221842.001849.001826.001845.002820051978300
2017-05-191838.001843.001801.001841.003580065428300
2017-05-181822.001855.001819.001838.003630066685900
2017-05-171838.001853.001830.001846.002830052178700
2017-05-161847.001853.001830.001846.004320079751500
2017-05-151812.001858.001796.001848.0063700117141800
2017-05-121807.001830.001802.001812.0091200165498500
2017-05-111784.001784.001761.001765.002510044421800
2017-05-101795.001797.001777.001784.001810032332100
2017-05-091791.001800.001781.001791.001880033685700
2017-05-081799.001807.001782.001791.004990089568700
2017-05-021768.001792.001768.001777.001660029550500
2017-05-011733.001775.001721.001771.001690029550100
2017-04-281750.001781.001750.001765.003960069820300
2017-04-271781.001800.001775.001786.003940070488100
2017-04-261794.001820.001778.001791.0096900174177000
2017-04-251772.001793.001760.001781.004940088008000
2017-04-241748.001775.001748.001765.001970034712100
2017-04-211748.001748.001728.001737.001650028642900
2017-04-201723.001740.001722.001728.002170037544000
2017-04-191732.001757.001728.001728.003340058052300
2017-04-181764.001774.001739.001761.004080071663600
2017-04-171700.001775.001692.001745.004050070538700
2017-04-141743.001743.001704.001709.004640079900900
2017-04-131815.001815.001710.001741.00183500321779700
2017-04-121691.001815.001684.001811.00231400406140900
2017-04-111624.001674.001612.001645.00110900182787000
2017-04-101604.001607.001582.001584.003020048000800
2017-04-071587.001614.001587.001592.003800060706500
2017-04-061598.001598.001571.001572.004370069086900
2017-04-051646.001646.001611.001611.002060033411800
2017-04-041661.001671.001636.001644.002040033605600
2017-04-031654.001657.001635.001643.002040033548500
2017-03-311705.001705.001641.001644.002610043325600
2017-03-301719.001719.001700.001706.004240072464700
2017-03-291696.001731.001696.001725.003820065516700
2017-03-281662.001699.001662.001699.004670078531900
2017-03-271640.001655.001636.001644.002140035160200
2017-03-241637.001667.001626.001642.001880030913700
2017-03-231635.001646.001630.001643.001740028527500
2017-03-221645.001660.001624.001638.002850046860000
2017-03-211624.001667.001624.001659.002440040315600
2017-03-171623.001645.001620.001644.001840030114800
2017-03-161626.001635.001616.001633.002600042328300
2017-03-151645.001669.001635.001651.001230020294800
2017-03-141665.001665.001640.001651.001640027047800
2017-03-131657.001668.001654.001662.001140018941500
2017-03-101654.001665.001643.001657.003790062697800
2017-03-091635.001643.001635.001638.001160019012900
2017-03-081654.001658.001624.001628.002660043495700
2017-03-071675.001677.001657.001661.002260037629800
2017-03-061720.001720.001691.001695.001730029446300
2017-03-031751.001757.001726.001729.002220038701700
2017-03-021746.001755.001742.001751.00106900187133100
2017-03-011730.001734.001714.001734.002350040558900
2017-02-281745.001750.001729.001731.005320092715500
2017-02-271734.001737.001719.001730.003380058463900
2017-02-241740.001741.001726.001736.003170054981800
2017-02-231720.001741.001715.001740.003600062215600
2017-02-221704.001720.001690.001720.003320056699500
2017-02-211700.001704.001698.001704.002290038961000
2017-02-201675.001699.001671.001699.003710062634000
2017-02-171662.001680.001647.001676.003380056489800
2017-02-161649.001677.001647.001675.004990083089100
2017-02-151654.001654.001619.001649.002270037412600
2017-02-141640.001662.001629.001648.0084500139391500
2017-02-131599.001612.001586.001612.002780044558900
2017-02-101586.001590.001570.001587.003180050357800
2017-02-091550.001570.001536.001570.002620041004700
2017-02-081529.001550.001525.001548.001480022782600
2017-02-071496.001530.001496.001523.002310035067700
2017-02-061513.001515.001495.001500.001670025088700
2017-02-031506.001523.001502.001511.002510037912800
2017-02-021529.001538.001504.001510.001450021972300
2017-02-011520.001529.001503.001523.001910029027600
2017-01-311544.001544.001516.001523.001780027197900
2017-01-301560.001572.001549.001553.002040031738600
2017-01-271580.001583.001566.001570.001060016689600
2017-01-261570.001579.001554.001570.001970030866400
2017-01-251527.001558.001527.001549.001940029986700
2017-01-241518.001519.001504.001514.00740011177500
2017-01-231504.001533.001496.001519.001370020776600
2017-01-201518.001528.001503.001521.002340035562000
2017-01-191519.001532.001508.001518.001360020648900
2017-01-181517.001517.001495.001505.001480022260000
2017-01-171556.001556.001522.001526.002100032130100
2017-01-161554.001561.001542.001551.001610024953900
2017-01-131557.001561.001545.001555.001540023923100
2017-01-121575.001576.001552.001558.002390037292200
2017-01-111576.001587.001568.001574.002280035889200
2017-01-101567.001573.001549.001572.002940046069100
2017-01-061550.001567.001540.001567.003110048282900
2017-01-051559.001561.001547.001553.002630040826400
2017-01-041530.001549.001523.001549.004030062079800
2016-12-301536.001539.001520.001530.003350051238000
2016-12-291565.001571.001534.001544.004530070088100
2016-12-281608.001610.001568.001571.00129300205850100
2016-12-271630.001650.001621.001629.00134900220201200
2016-12-261615.001636.001615.001630.0088700143780100
2016-12-221619.001623.001604.001608.0065600105721400
2016-12-211636.001647.001613.001619.00103900169010500
2016-12-201664.001664.001646.001656.0067500111921700
2016-12-191673.001673.001658.001664.005840097334700
2016-12-161674.001681.001663.001668.004190069999600
2016-12-151675.001678.001657.001662.003060051030100
2016-12-141685.001685.001654.001663.004500075174400
2016-12-131677.001685.001670.001684.003750062947800

   ※ 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