[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 
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
2016-03-161563.001581.001552.001556.002080032553900
2016-03-151558.001598.001542.001585.003390053392000
2016-03-141590.001599.001561.001596.002310036747200
2016-03-111578.001589.001539.001585.005120080557000
2016-03-101520.001570.001513.001563.002490038657900
2016-03-091526.001526.001488.001500.002650039792300
2016-03-081520.001560.001505.001526.002730041737600
2016-03-071582.001582.001550.001568.001840028828700
2016-03-041549.001585.001537.001572.003740058588300
2016-03-031512.001549.001507.001549.003120047940200
2016-03-021532.001532.001494.001520.002210033502100
2016-03-011470.001485.001446.001467.002720039933900
2016-02-291528.001542.001483.001484.002910044085200
2016-02-261512.001530.001511.001519.002770042031900
2016-02-251453.001504.001453.001497.002490037105900
2016-02-241421.001460.001419.001451.003880056210300
2016-02-231498.001498.001438.001448.003070044803000
2016-02-221449.001494.001449.001474.002580037936800
2016-02-191456.001466.001429.001449.003060044178800
2016-02-181455.001499.001448.001474.0067800100009400
2016-02-171426.001468.001400.001423.004960071267300
2016-02-161395.001478.001345.001426.00123100176432800
2016-02-151320.001395.001261.001393.0099100134597700
2016-02-121151.001196.001092.001095.007020078891000
2016-02-101212.001222.001130.001151.004520052910500
2016-02-091236.001241.001207.001211.003990048660700
2016-02-081237.001274.001226.001266.003590044859500
2016-02-051224.001247.001223.001237.003770046649000
2016-02-041240.001271.001240.001247.002150026969600
2016-02-031270.001274.001240.001264.002940036993600
2016-02-021299.001300.001278.001278.003090039772300
2016-02-011292.001310.001280.001306.004050052681400
2016-01-291284.001291.001237.001289.003690046676900
2016-01-281258.001278.001245.001259.001580019918500
2016-01-271244.001270.001244.001263.002930036872600
2016-01-261233.001250.001219.001220.004110050576700
2016-01-251268.001300.001251.001265.003460043856900
2016-01-221220.001262.001213.001261.003990049381100
2016-01-211219.001253.001182.001183.006090074303900
2016-01-201282.001288.001225.001225.003900048839800
2016-01-191325.001328.001276.001285.005020065058500
2016-01-181291.001331.001275.001325.003980051835000
2016-01-151336.001361.001293.001298.004670061496100
2016-01-141343.001350.001313.001334.005590074540300
2016-01-131352.001406.001352.001398.003290045685400
2016-01-121404.001405.001341.001344.004720064571700
2016-01-081416.001448.001411.001418.003380048151200
2016-01-071454.001465.001420.001423.004600066257800
2016-01-061490.001495.001452.001471.004210062029100
2016-01-051504.001508.001469.001471.006510096770000
2016-01-041537.001551.001501.001505.004700071299900
2015-12-301570.001585.001550.001551.004680073060400
2015-12-291570.001605.001558.001586.0066100104963800
2015-12-281581.001592.001549.001557.00146300229588800
2015-12-251625.001656.001625.001644.00145100236873600
2015-12-241645.001669.001633.001640.00119700197120300
2015-12-221655.001658.001632.001633.0064100105367400
2015-12-211636.001652.001619.001639.0091700149929100
2015-12-181669.001677.001633.001636.0066400109528500
2015-12-171664.001690.001654.001664.004970082923000
2015-12-161624.001649.001619.001640.003380055233200
2015-12-151648.001662.001613.001616.005190084878300
2015-12-141650.001670.001641.001661.004920081376700
2015-12-111660.001700.001660.001690.0068900115516600
2015-12-101680.001701.001670.001670.0066000110882100
2015-12-091705.001706.001682.001688.005750097431000
2015-12-081729.001734.001697.001705.005490094040600
2015-12-071711.001743.001707.001733.005280091145000
2015-12-041710.001723.001696.001708.004420075642700
2015-12-031734.001734.001712.001718.0063100108668400

   ※ 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