[3577 東証1部] 東海染工 日足 時系列データ

[3577 東証1部] 東海染工 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171442.001456.001418.001418.0066009431300
2017-11-161414.001435.001410.001432.00890012692500
2017-11-151473.001473.001400.001414.002070029719300
2017-11-141487.001488.001473.001475.00760011250400
2017-11-131488.001492.001483.001492.00820012189400
2017-11-101474.001494.001474.001488.0033004900700
2017-11-091499.001518.001480.001498.001550023225700
2017-11-081488.001514.001484.001499.00910013630700
2017-11-071510.001518.001495.001504.001700025629700
2017-11-061521.001527.001510.001521.001720026104500
2017-11-021536.001537.001523.001526.001440022040200
2017-11-011577.001577.001546.001548.001710026581500
2017-10-311578.001578.001550.001567.001930030140000
2017-10-301571.001579.001557.001579.001830028734900
2017-10-271556.001574.001554.001558.00940014662300
2017-10-261553.001566.001550.001562.001020015880500
2017-10-251575.001578.001556.001563.001700026629800
2017-10-241580.001580.001567.001578.001390021895100
2017-10-231577.001585.001550.001561.004200065834500
2017-10-201536.001543.001527.001538.001600024553700
2017-10-191527.001567.001520.001539.005140078918400
2017-10-181523.001527.001516.001519.00810012303300
2017-10-171531.001540.001516.001528.003720056785600
2017-10-161550.001558.001531.001531.002650040831700
2017-10-131541.001558.001541.001558.001480022914200
2017-10-121556.001577.001554.001562.002040031934000
2017-10-111547.001573.001547.001552.001570024403700
2017-10-101541.001561.001541.001547.001880029055800
2017-10-061591.001591.001543.001554.004160064927800
2017-10-051636.001637.001591.001595.003350054040500
2017-10-041620.001625.001608.001613.001900030681100
2017-10-031630.001635.001598.001617.002980048103300
2017-10-021645.001645.001611.001613.002230036264900
2017-09-291640.001640.001610.001625.0078700128152800
2017-09-281670.001720.001622.001623.00104400172677900
2017-09-271860.001905.001670.001670.00173600305924900
2017-09-26188.00233.00178.00178.00125230002588102000
2017-09-25138.00188.00138.00188.0063360001102990000
2017-09-22140.00140.00138.00138.008800012220000
2017-09-21140.00141.00139.00140.008500011891000
2017-09-20141.00141.00138.00140.0017500024377000
2017-09-19139.00141.00139.00141.0024000033606000
2017-09-15137.00139.00137.00139.0013200018245000
2017-09-14137.00138.00136.00137.008400011524000
2017-09-13137.00138.00137.00137.009400012953000
2017-09-12135.00137.00135.00137.00590008041000
2017-09-11135.00136.00135.00136.00260003516000
2017-09-08134.00135.00134.00135.00600008053000
2017-09-07136.00136.00135.00136.00440005945000
2017-09-06134.00135.00133.00135.00580007812000
2017-09-05136.00136.00134.00134.00560007569000
2017-09-04137.00137.00135.00135.0034300046609000
2017-09-01136.00140.00136.00139.0025200034817000
2017-08-31137.00137.00135.00136.00480006527000
2017-08-30136.00137.00135.00136.009000012230000
2017-08-29137.00137.00135.00136.00440006012000
2017-08-28137.00137.00135.00137.00730009923000
2017-08-25136.00138.00136.00137.00510006993000
2017-08-24136.00136.00135.00136.00150002035000
2017-08-23137.00137.00135.00135.00190002581000
2017-08-22136.00137.00136.00137.00160002184000
2017-08-21135.00136.00135.00135.0090001216000
2017-08-18135.00135.00134.00135.00570007687000
2017-08-17136.00137.00136.00137.00200002733000
2017-08-16135.00137.00135.00136.00320004354000
2017-08-15134.00137.00134.00135.00710009693000
2017-08-14133.00135.00132.00133.00670008932000
2017-08-10135.00136.00134.00134.00450006046000
2017-08-09136.00136.00134.00134.00350004724000
2017-08-08137.00137.00136.00137.00190002599000
2017-08-07136.00137.00136.00137.00410005579000
2017-08-04136.00136.00135.00135.00490006641000
2017-08-03135.00137.00135.00136.00560007611000
2017-08-02134.00136.00134.00135.00680009155000
2017-08-01135.00136.00134.00135.0010600014305000
2017-07-31138.00140.00135.00135.0025500035120000
2017-07-28140.00140.00137.00138.0017900024658000
2017-07-27139.00141.00138.00139.0012800017883000
2017-07-26139.00139.00138.00139.00710009816000
2017-07-25138.00139.00137.00139.008100011188000
2017-07-24139.00139.00137.00139.0010800014909000
2017-07-21137.00139.00136.00139.0015600021450000
2017-07-20137.00138.00136.00137.008300011364000
2017-07-19136.00137.00135.00137.00550007493000
2017-07-18137.00137.00135.00136.008800011958000
2017-07-14137.00139.00137.00137.00670009206000
2017-07-13136.00137.00136.00137.00520007097000
2017-07-12138.00138.00136.00136.00550007554000
2017-07-11136.00138.00136.00136.00570007785000
2017-07-10136.00136.00136.00136.00200002720000
2017-07-07137.00137.00135.00135.008000010912000
2017-07-06138.00138.00136.00137.00270003690000
2017-07-05136.00137.00135.00136.00580007904000
2017-07-04137.00137.00135.00136.009700013201000
2017-07-03135.00137.00135.00136.0011600015807000
2017-06-30135.00136.00134.00134.00460006194000
2017-06-29136.00136.00135.00135.0011600015753000
2017-06-28135.00136.00135.00135.00510006904000
2017-06-27135.00136.00135.00135.00460006231000
2017-06-26135.00135.00135.00135.00440005940000
2017-06-23136.00137.00135.00135.0030500041603000
2017-06-22134.00135.00133.00134.00210002814000
2017-06-21134.00135.00134.00134.00390005246000
2017-06-20135.00135.00134.00135.00500006727000
2017-06-19135.00135.00133.00133.00740009898000
2017-06-16134.00135.00134.00135.00620008316000
2017-06-15135.00135.00134.00134.00340004566000
2017-06-14135.00135.00134.00135.00600008099000
2017-06-13135.00135.00134.00134.00370004981000
2017-06-12134.00135.00134.00134.00280003762000
2017-06-09135.00135.00134.00134.00600008095000
2017-06-08134.00135.00134.00135.00170002293000
2017-06-07135.00135.00134.00134.00280003768000
2017-06-06135.00135.00134.00134.00570007691000
2017-06-05136.00136.00134.00134.007500010102000
2017-06-02138.00138.00135.00135.009800013328000
2017-06-01135.00135.00135.00135.00160002160000
2017-05-31134.00135.00133.00134.00340004560000
2017-05-30134.00135.00132.00134.008000010690000
2017-05-29135.00135.00134.00134.00230003083000
2017-05-26136.00136.00135.00135.00360004888000
2017-05-25138.00138.00135.00136.00680009255000
2017-05-24137.00137.00136.00136.00560007628000
2017-05-23134.00136.00133.00136.00670009041000
2017-05-22132.00136.00132.00134.007600010192000
2017-05-19133.00133.00132.00132.007000927000
2017-05-18131.00133.00131.00132.0016700021995000
2017-05-17135.00135.00133.00134.0010000013404000
2017-05-16138.00138.00136.00136.00440006011000
2017-05-15135.00136.00135.00136.00370005029000
2017-05-12136.00138.00136.00137.00480006553000
2017-05-11136.00137.00136.00137.00720009812000
2017-05-10140.00142.00135.00137.0029300040615000
2017-05-09138.00140.00138.00139.009200012824000
2017-05-08140.00140.00138.00138.00680009424000
2017-05-02140.00140.00138.00138.00370005115000
2017-05-01137.00138.00137.00138.00230003164000
2017-04-28138.00138.00137.00137.00710009788000
2017-04-27138.00139.00137.00138.007400010192000
2017-04-26138.00138.00137.00138.00230003169000
2017-04-25136.00137.00135.00137.00340004626000
2017-04-24136.00138.00135.00136.00710009674000
2017-04-21135.00136.00134.00136.00380005129000
2017-04-20132.00134.00132.00133.00450005988000
2017-04-19132.00133.00132.00132.00380005022000
2017-04-18132.00133.00132.00132.00360004755000
2017-04-17128.00132.00128.00131.00370004820000
2017-04-14131.00131.00130.00130.00250003268000
2017-04-13131.00131.00128.00131.009600012466000
2017-04-12135.00135.00132.00132.007600010083000
2017-04-11136.00136.00134.00135.00420005669000
2017-04-10134.00137.00132.00136.008700011661000
2017-04-07133.00133.00130.00132.00620008151000
2017-04-06133.00133.00130.00130.009900013036000
2017-04-05134.00135.00131.00133.0011800015709000
2017-04-04140.00140.00135.00136.009800013365000
2017-04-03139.00140.00138.00139.009400013031000
2017-03-31142.00142.00140.00141.008300011700000
2017-03-30144.00144.00141.00142.00660009420000
2017-03-29145.00145.00144.00145.008200011850000
2017-03-28148.00149.00146.00149.00650009577000
2017-03-27147.00147.00145.00145.0011800017229000
2017-03-24149.00149.00147.00147.00600008857000
2017-03-23146.00148.00146.00147.0010700015646000
2017-03-22147.00147.00145.00146.0012400018128000
2017-03-21149.00149.00147.00147.0016900025055000
2017-03-17149.00149.00148.00149.0010900016166000
2017-03-16147.00149.00147.00149.007900011646000
2017-03-15150.00150.00149.00149.008800013138000
2017-03-14151.00151.00150.00151.00290004355000
2017-03-13150.00152.00150.00150.00630009459000
2017-03-10150.00150.00148.00150.0012300018386000
2017-03-09149.00149.00148.00148.007000010424000
2017-03-08148.00150.00148.00149.00660009800000
2017-03-07149.00149.00148.00148.00530007890000
2017-03-06149.00150.00148.00148.0011600017198000
2017-03-03149.00149.00148.00148.00520007724000
2017-03-02148.00150.00148.00148.007300010847000
2017-03-01149.00150.00146.00148.0032500048227000
2017-02-28150.00154.00149.00149.0035400053249000
2017-02-27149.00151.00148.00149.0017000025366000
2017-02-24148.00150.00148.00148.0011700017420000
2017-02-23147.00149.00147.00149.00520007676000
2017-02-22147.00149.00147.00147.008800012960000
2017-02-21147.00148.00147.00147.00620009134000
2017-02-20146.00148.00146.00147.00190002796000
2017-02-17146.00148.00146.00146.00620009099000
2017-02-16147.00147.00146.00146.00230003362000
2017-02-15145.00147.00145.00147.00680009913000
2017-02-14145.00146.00144.00144.00410005929000
2017-02-13145.00146.00144.00144.00520007527000
2017-02-10142.00144.00142.00143.00680009706000
2017-02-09143.00144.00142.00142.008000011389000
2017-02-08142.00145.00142.00142.0011600016595000
2017-02-07142.00144.00142.00142.00690009829000
2017-02-06142.00143.00142.00142.00380005400000
2017-02-03142.00143.00141.00141.007900011205000
2017-02-02144.00144.00142.00142.00360005125000
2017-02-01142.00143.00141.00143.008000011406000
2017-01-31142.00143.00141.00141.00560007973000
2017-01-30142.00144.00142.00142.007100010127000
2017-01-27143.00144.00142.00142.00550007864000
2017-01-26143.00145.00143.00143.008000011476000
2017-01-25142.00143.00142.00143.00510007260000
2017-01-24141.00141.00140.00140.00550007743000
2017-01-23141.00142.00141.00141.00630008940000
2017-01-20140.00142.00140.00141.008400011841000
2017-01-19143.00143.00140.00140.0014100019939000
2017-01-18141.00142.00141.00141.0012400017496000
2017-01-17143.00143.00141.00142.0014500020606000
2017-01-16146.00146.00142.00143.0029600042495000
2017-01-13146.00147.00145.00147.0017500025557000
2017-01-12149.00149.00146.00146.0013200019440000
2017-01-11148.00149.00147.00149.0012700018791000
2017-01-10146.00150.00145.00147.0031500046136000
2017-01-06145.00147.00143.00146.0010300014937000
2017-01-05147.00147.00143.00145.0014200020551000
2017-01-04143.00146.00143.00146.0015800022846000
2016-12-30139.00144.00139.00143.0014000019852000
2016-12-29142.00142.00140.00141.0015500021822000
2016-12-28140.00146.00140.00143.0043800062963000
2016-12-27142.00142.00139.00141.0019200026936000
2016-12-26143.00143.00141.00142.008200011611000
2016-12-22141.00142.00139.00142.0010700015027000
2016-12-21143.00143.00140.00141.0017000024084000
2016-12-20139.00143.00139.00143.0037200052609000
2016-12-19138.00139.00138.00139.00510007074000
2016-12-16140.00140.00138.00139.007800010818000
2016-12-15138.00140.00138.00139.0011000015276000
2016-12-14140.00140.00138.00139.0010800015031000
2016-12-13138.00140.00137.00140.0018700025863000
2016-12-12138.00141.00136.00138.0034000046983000
2016-12-09137.00138.00136.00138.0011400015633000
2016-12-08139.00139.00136.00138.0017400023957000
2016-12-07139.00139.00137.00139.0029600040938000
2016-12-06135.00138.00135.00138.0049000067216000
2016-12-05134.00135.00134.00134.008800011830000
2016-12-02134.00136.00134.00135.00520006998000
2016-12-01134.00135.00134.00135.00410005522000
2016-11-30136.00136.00134.00134.0010100013571000
2016-11-29134.00136.00134.00136.0011200015076000
2016-11-28132.00134.00131.00134.0023900031622000
2016-11-25136.00136.00133.00133.0026600035767000
2016-11-24137.00137.00135.00137.0022700030910000
2016-11-22136.00138.00136.00137.0024500033478000
2016-11-21138.00138.00134.00136.0072900099091000
2016-11-18129.00130.00129.00129.0010100013059000
2016-11-17128.00130.00128.00130.008000010351000
2016-11-16128.00129.00127.00129.00530006789000
2016-11-15128.00128.00127.00127.00560007134000

   ※ 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