[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 
2017-05-29135.00135.00134.00134.00230003083000
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
2016-11-14128.00129.00127.00129.00660008460000
2016-11-11128.00128.00126.00127.00580007367000
2016-11-10128.00128.00126.00126.009900012548000
2016-11-09127.00127.00121.00123.0013500016839000
2016-11-08128.00128.00127.00128.00230002933000
2016-11-07127.00128.00126.00128.00270003428000
2016-11-04127.00127.00126.00126.00500006326000
2016-11-02129.00129.00127.00127.00710009071000
2016-11-01130.00131.00128.00131.0014700019088000
2016-10-31129.00131.00127.00131.0028000036200000
2016-10-28127.00129.00125.00129.0018800023991000
2016-10-27127.00127.00125.00126.00780009825000
2016-10-26124.00128.00124.00127.0013800017349000
2016-10-25123.00124.00123.00124.00690008541000
2016-10-24124.00125.00123.00123.0015000018561000
2016-10-21125.00126.00124.00125.008500010636000
2016-10-20124.00126.00124.00125.00740009239000
2016-10-19125.00125.00124.00124.00400004985000
2016-10-18123.00125.00123.00124.00690008552000
2016-10-17122.00124.00122.00124.008500010439000
2016-10-14122.00124.00122.00124.00230002833000
2016-10-13123.00124.00122.00124.00610007488000
2016-10-12124.00126.00122.00122.0014800018386000
2016-10-11124.00125.00123.00125.008900011047000
2016-10-07124.00124.00123.00124.00300003715000
2016-10-06124.00125.00123.00124.0011000013650000
2016-10-05124.00124.00122.00123.00320003943000
2016-10-04123.00123.00122.00123.00650007993000
2016-10-03123.00124.00123.00123.00230002831000
2016-09-30123.00124.00122.00123.00350004300000
2016-09-29124.00124.00123.00124.00600007408000
2016-09-28122.00124.00122.00123.00210002580000
2016-09-27123.00123.00122.00123.00660008083000
2016-09-26122.00124.00122.00124.00440005410000
2016-09-23122.00123.00122.00122.00470005772000
2016-09-21119.00122.00119.00122.00500006020000
2016-09-20121.00123.00119.00119.0012100014635000
2016-09-16120.00121.00120.00121.00230002763000
2016-09-15120.00120.00118.00120.00600007150000
2016-09-14120.00121.00120.00121.00260003123000
2016-09-13122.00123.00121.00121.00590007206000
2016-09-12123.00123.00121.00122.00710008672000
2016-09-09122.00125.00122.00125.0016800020719000
2016-09-08119.00122.00119.00121.00710008570000
2016-09-07119.00120.00119.00120.00400004764000
2016-09-06119.00121.00119.00120.00410004912000
2016-09-05119.00120.00119.00119.00260003113000
2016-09-02118.00119.00118.00118.00580006891000
2016-09-01118.00118.00118.00118.00230002714000
2016-08-31117.00119.00117.00119.00230002713000
2016-08-30119.00119.00117.00117.00140001652000
2016-08-29118.00119.00117.00119.00740008711000
2016-08-26119.00121.00115.00116.0016900019792000
2016-08-25119.00120.00119.00120.00340004070000
2016-08-24118.00120.00118.00120.00470005632000
2016-08-23119.00120.00118.00119.00550006545000
2016-08-22118.00119.00118.00119.00460005432000
2016-08-19116.00117.00116.00116.00530006166000
2016-08-18117.00117.00116.00117.00680007902000
2016-08-17117.00118.00116.00118.00540006310000
2016-08-16118.00119.00117.00117.00330003888000
2016-08-15117.00119.00117.00119.00170002000000
2016-08-12117.00118.00116.00118.009300010868000
2016-08-10118.00119.00117.00118.00270003182000
2016-08-09117.00119.00117.00119.00390004590000
2016-08-08118.00119.00116.00118.00490005767000
2016-08-05118.00119.00118.00118.00180002128000
2016-08-04118.00119.00117.00119.00240002837000
2016-08-03119.00119.00117.00118.00290003411000
2016-08-02120.00120.00118.00119.00340004044000
2016-08-01120.00121.00119.00120.00670008031000
2016-07-29120.00122.00119.00121.00550006634000
2016-07-28120.00121.00119.00121.00490005888000
2016-07-27119.00121.00119.00121.00810009773000
2016-07-26121.00121.00119.00119.0010000011956000
2016-07-25119.00122.00119.00122.008800010629000
2016-07-22121.00121.00118.00119.009500011295000
2016-07-21119.00122.00119.00121.0013800016677000
2016-07-20118.00119.00118.00119.00110001302000
2016-07-19121.00121.00118.00119.0013200015678000
2016-07-15118.00120.00118.00120.00580006909000
2016-07-14119.00119.00117.00119.009400011098000
2016-07-13118.00119.00117.00119.0018100021328000
2016-07-12117.00117.00114.00116.0010600012284000
2016-07-11113.00115.00113.00115.00740008453000
2016-07-08113.00115.00112.00112.0012600014312000
2016-07-07113.00115.00112.00115.00810009192000
2016-07-06113.00115.00113.00115.00610006962000
2016-07-05116.00116.00113.00115.0013700015631000
2016-07-04117.00117.00115.00116.00290003369000
2016-07-01114.00116.00114.00116.00400004623000
2016-06-30115.00115.00113.00114.00530006071000
2016-06-29114.00115.00113.00113.00520005934000
2016-06-28113.00115.00109.00113.0016600018537000
2016-06-27113.00115.00112.00114.009000010190000
2016-06-24119.00119.00112.00114.0019700022684000
2016-06-23119.00120.00118.00120.00240002857000
2016-06-22119.00120.00119.00120.00520006209000
2016-06-21119.00121.00118.00121.0016600019851000
2016-06-20117.00119.00117.00119.00770009080000
2016-06-17115.00116.00114.00115.009300010668000
2016-06-16118.00118.00114.00115.00430004962000
2016-06-15116.00117.00116.00117.00280003271000
2016-06-14119.00121.00116.00116.0012800015088000
2016-06-13124.00124.00120.00120.0011200013684000
2016-06-10126.00126.00125.00126.00430005416000
2016-06-09125.00126.00125.00126.00510006378000
2016-06-08127.00127.00126.00126.00260003279000
2016-06-07127.00127.00126.00127.00480006062000
2016-06-06125.00127.00125.00127.00750009428000
2016-06-03126.00127.00125.00126.00450005672000
2016-06-02127.00128.00126.00126.00760009637000
2016-06-01128.00130.00127.00128.0011000014098000
2016-05-31129.00130.00128.00130.00570007358000
2016-05-30129.00130.00128.00129.00730009396000
2016-05-27130.00130.00128.00129.00420005415000
2016-05-26131.00132.00129.00131.00520006777000
2016-05-25129.00131.00128.00131.008500010974000
2016-05-24130.00130.00128.00130.00390005028000

   ※ 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