[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 
2017-03-241637.001667.001626.001642.001880030913700
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
2016-12-121671.001684.001663.001677.004450074435300
2016-12-091632.001669.001632.001662.004380072211800
2016-12-081660.001674.001625.001672.004010066571500
2016-12-071629.001659.001629.001655.003770061898200
2016-12-061628.001632.001608.001614.004570074013100
2016-12-051620.001634.001605.001628.004190067937200
2016-12-021659.001659.001623.001630.004780078505800
2016-12-011648.001674.001645.001658.004000066325000
2016-11-301647.001652.001637.001637.005490090290000
2016-11-291655.001657.001633.001639.002820046418400
2016-11-281655.001658.001647.001655.003120051610500
2016-11-251645.001658.001645.001657.002270037498800
2016-11-241640.001650.001639.001647.001840030265500
2016-11-221637.001640.001624.001638.002240036674700
2016-11-211612.001639.001611.001637.002160035046400
2016-11-181601.001610.001592.001606.002380038182300
2016-11-171595.001600.001584.001597.001340021346500
2016-11-161599.001600.001591.001600.001990031795200
2016-11-151587.001590.001581.001590.001180018724300
2016-11-141575.001587.001567.001582.002150034005000
2016-11-111565.001575.001523.001548.002770042906500
2016-11-101540.001550.001509.001550.002880044337200
2016-11-091538.001538.001414.001443.003480050731700
2016-11-081529.001531.001518.001523.001220018597100
2016-11-071527.001534.001522.001528.001220018640700
2016-11-041547.001547.001513.001527.001400021384800
2016-11-021557.001563.001553.001555.002230034716900
2016-11-011556.001570.001545.001569.001250019492800
2016-10-311570.001576.001554.001560.001930030154600
2016-10-281560.001578.001540.001576.003400053332300
2016-10-271544.001548.001529.001540.001580024318900
2016-10-261545.001556.001542.001545.002560039572700
2016-10-251563.001569.001548.001556.002750042794800
2016-10-241567.001567.001556.001563.001780027803500
2016-10-211583.001583.001559.001566.002030031809100
2016-10-201587.001587.001572.001579.001650026048400
2016-10-191583.001589.001575.001582.00760012017800
2016-10-181583.001585.001573.001579.001180018634100
2016-10-171579.001590.001574.001580.001180018664600
2016-10-141551.001575.001551.001575.001050016426000
2016-10-131568.001575.001540.001557.002120033013800
2016-10-121559.001580.001555.001565.001520023804400
2016-10-111570.001577.001566.001573.00660010370400
2016-10-071578.001586.001551.001560.001570024559100
2016-10-061572.001590.001570.001583.002300036317000
2016-10-051558.001575.001558.001572.002090032822100
2016-10-041565.001565.001535.001558.002060031935900
2016-10-031590.001592.001556.001565.001400021989100
2016-09-301560.001590.001553.001573.001910030042900
2016-09-291561.001600.001560.001577.002520039764900
2016-09-281539.001554.001513.001551.002540039096500
2016-09-271473.001538.001473.001534.004480067773300
2016-09-261459.001480.001458.001473.002090030655200
2016-09-231436.001444.001425.001444.002700038821800
2016-09-211386.001430.001366.001427.002880040378500
2016-09-201366.001385.001361.001380.001860025583400
2016-09-161370.001378.001361.001366.001260017250800
2016-09-151370.001370.001345.001353.00940012760500
2016-09-141348.001381.001345.001368.001820024908300
2016-09-131363.001363.001330.001349.001740023458100
2016-09-121335.001336.001326.001333.001120014904100
2016-09-091358.001359.001341.001347.002370032074200
2016-09-081341.001359.001341.001355.001640022150100
2016-09-071362.001362.001344.001358.002680036311600
2016-09-061365.001365.001350.001357.001210016404500
2016-09-051376.001376.001333.001349.00970013098800
2016-09-021332.001360.001332.001355.001410018922700
2016-09-011360.001361.001341.001359.001310017707700
2016-08-311345.001361.001342.001360.001210016354900
2016-08-301343.001343.001325.001341.00800010683100
2016-08-291344.001344.001329.001336.001040013901800
2016-08-261319.001334.001301.001316.001540020242700
2016-08-251315.001324.001310.001316.001270016692200
2016-08-241330.001345.001327.001333.001090014554700
2016-08-231325.001333.001307.001314.001710022502500
2016-08-221313.001345.001313.001335.001350017964200
2016-08-191314.001333.001308.001313.001190015667600
2016-08-181322.001332.001313.001315.001290017006100
2016-08-171342.001360.001314.001342.001750023342300
2016-08-161391.001391.001331.001331.002000026952400
2016-08-151382.001390.001382.001385.0059008174100
2016-08-121391.001392.001382.001388.00850011794400
2016-08-101346.001397.001345.001383.001170016113900
2016-08-091334.001367.001334.001365.00940012753200
2016-08-081306.001334.001306.001334.00980012952800
2016-08-051325.001332.001301.001305.00940012350800
2016-08-041307.001320.001304.001320.00900011830500
2016-08-031344.001344.001296.001305.001840024249000
2016-08-021367.001368.001353.001355.00780010608800
2016-08-011396.001401.001370.001376.001100015189200
2016-07-291397.001397.001363.001396.001530021200900
2016-07-281393.001397.001382.001396.001370019092900
2016-07-271381.001395.001376.001393.001820025261000
2016-07-261397.001397.001364.001367.002200030391800
2016-07-251388.001396.001383.001394.001490020731000
2016-07-221392.001393.001379.001388.001060014693800
2016-07-211396.001396.001362.001385.001260017460900
2016-07-201390.001393.001361.001393.001030014275800
2016-07-191391.001391.001352.001386.001330018273900
2016-07-151342.001377.001326.001333.001990026690100
2016-07-141339.001343.001319.001332.001570020922000
2016-07-131386.001386.001320.001333.002040027570200
2016-07-121368.001398.001337.001356.003000041229500
2016-07-111329.001362.001313.001350.002090028158300
2016-07-081310.001318.001283.001283.002210028610600
2016-07-071326.001326.001299.001301.001590020818000
2016-07-061318.001321.001292.001307.003230042117100
2016-07-051311.001320.001311.001318.00920012097900
2016-07-041299.001320.001293.001311.001180015435800
2016-07-011283.001302.001282.001299.00790010237000
2016-06-301287.001293.001283.001283.001290016601200
2016-06-291293.001293.001274.001285.001990025559500
2016-06-281220.001265.001215.001258.003700046096600
2016-06-271209.001247.001209.001240.002920035938200
2016-06-241252.001263.001165.001192.005000060235300
2016-06-231261.001262.001235.001258.001850023112800
2016-06-221286.001291.001252.001260.002010025400900
2016-06-211260.001297.001255.001295.001380017675400
2016-06-201281.001291.001260.001266.001590020232700
2016-06-171269.001280.001255.001266.002060026099700
2016-06-161276.001306.001241.001244.002040025668000
2016-06-151272.001330.001271.001273.002990038610500
2016-06-141299.001321.001269.001279.002240028727300
2016-06-131346.001346.001293.001293.003050040129700
2016-06-101362.001374.001338.001365.004660063330800
2016-06-091383.001383.001366.001378.001260017335200
2016-06-081383.001397.001366.001395.001680023200700
2016-06-071360.001376.001360.001369.0067009171000
2016-06-061343.001354.001325.001354.001290017318700
2016-06-031329.001355.001322.001335.00980013067900
2016-06-021363.001363.001324.001329.002230029760700
2016-06-011369.001380.001364.001374.001030014124400
2016-05-311344.001369.001344.001369.002040027803500
2016-05-301348.001350.001335.001347.00850011425300
2016-05-271351.001351.001326.001335.002300030735200
2016-05-261365.001365.001338.001340.002810037912500
2016-05-251352.001362.001334.001355.002200029631100
2016-05-241336.001349.001330.001335.002120028332600
2016-05-231368.001370.001323.001336.005360072100100
2016-05-201380.001389.001361.001369.002320031895900
2016-05-191402.001422.001384.001385.001150016019100
2016-05-181398.001413.001383.001390.002480034610500
2016-05-171390.001410.001377.001403.002170030277200
2016-05-161355.001397.001355.001373.004110056563800
2016-05-131497.001524.001369.001382.005120072305800
2016-05-121483.001503.001462.001498.001150017113600
2016-05-111540.001540.001485.001517.001220018476400
2016-05-101477.001512.001469.001507.002080031126500
2016-05-091484.001484.001450.001473.001640024002100
2016-05-061488.001488.001445.001467.002600038057700
2016-05-021471.001508.001460.001496.003210047671700
2016-04-281570.001618.001503.001545.005270083357000
2016-04-271559.001559.001514.001540.001820027920800
2016-04-261573.001573.001526.001543.001480022973100
2016-04-251560.001560.001529.001555.001700026293500
2016-04-221566.001566.001539.001559.001290020037300
2016-04-211558.001566.001539.001566.002360036713800
2016-04-201549.001558.001525.001531.002700041679300
2016-04-191549.001551.001514.001546.002210033980400
2016-04-181488.001520.001465.001509.002890043374700
2016-04-151537.001550.001511.001523.002550038992400
2016-04-141509.001537.001491.001537.002650040305700
2016-04-131470.001472.001449.001468.001220017869400
2016-04-121417.001471.001417.001440.002110030486200
2016-04-111460.001461.001410.001417.001940027700400
2016-04-081400.001464.001400.001446.003590051474300
2016-04-071415.001435.001413.001425.001120015946900
2016-04-061426.001430.001407.001415.001540021865500
2016-04-051466.001477.001431.001445.002200031877000
2016-04-041464.001500.001464.001491.001480022004000
2016-04-011559.001559.001460.001464.003080045829400
2016-03-311588.001588.001531.001537.001590024732200
2016-03-301611.001615.001585.001588.001680026784900
2016-03-291590.001620.001575.001613.003720059620300
2016-03-281562.001575.001541.001575.002060032201700
2016-03-251544.001558.001529.001555.001740026857300
2016-03-241580.001580.001545.001550.001820028327200
2016-03-231590.001591.001574.001580.002400038000600
2016-03-221580.001597.001578.001597.002820044833000
2016-03-181568.001568.001545.001566.003340052120400
2016-03-171565.001578.001542.001572.003860060319200

   ※ 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