[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 
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
2016-05-23130.00130.00128.00130.008400010876000
2016-05-20129.00131.00128.00130.008500011001000
2016-05-19128.00131.00127.00131.0010600013644000
2016-05-18127.00129.00126.00129.0011300014355000
2016-05-17126.00129.00125.00129.00600007624000
2016-05-16126.00127.00126.00126.00770009759000
2016-05-13128.00129.00126.00126.0014600018524000
2016-05-12130.00130.00127.00129.0027200034777000
2016-05-11132.00133.00129.00131.0017400022775000
2016-05-10130.00134.00130.00133.0025500033742000
2016-05-09131.00135.00128.00128.0044700058522000
2016-05-06128.00130.00127.00130.00730009337000
2016-05-02127.00128.00126.00127.0010800013741000
2016-04-28131.00134.00129.00129.0017500022943000
2016-04-27132.00133.00131.00132.00660008680000
2016-04-26134.00134.00130.00132.009300012276000
2016-04-25134.00134.00132.00134.009400012463000
2016-04-22132.00134.00132.00134.0011000014607000
2016-04-21131.00133.00131.00133.009800012925000
2016-04-20131.00132.00129.00131.0013500017584000
2016-04-19131.00131.00130.00130.00260003394000
2016-04-18130.00130.00128.00130.0010100013057000
2016-04-15129.00132.00129.00132.008500011068000
2016-04-14130.00131.00130.00131.007800010156000
2016-04-13130.00130.00128.00129.00280003618000
2016-04-12127.00129.00126.00128.0010100012888000
2016-04-11127.00128.00127.00127.00150001907000
2016-04-08125.00128.00124.00127.0013000016467000
2016-04-07125.00127.00124.00126.00760009542000
2016-04-06126.00126.00124.00126.0011500014439000
2016-04-05132.00132.00126.00126.0014500018612000
2016-04-04128.00133.00128.00131.0011800015401000
2016-04-01135.00135.00128.00128.0031700041708000
2016-03-31138.00138.00134.00136.0013500018371000
2016-03-30139.00142.00137.00138.0039400055043000
2016-03-29135.00143.00135.00137.0066500092231000
2016-03-28136.00140.00135.00137.0046100063513000
2016-03-25132.00135.00132.00135.0028000037526000
2016-03-24131.00131.00131.00131.00600007860000
2016-03-23133.00134.00132.00133.008400011108000
2016-03-22133.00134.00130.00133.0016000021129000
2016-03-18135.00135.00132.00132.009700012933000
2016-03-17135.00138.00133.00135.0022000029808000
2016-03-16134.00136.00133.00133.0017100023025000
2016-03-15132.00134.00131.00132.0015200020199000
2016-03-14134.00136.00131.00132.0040900054518000
2016-03-11127.00131.00126.00130.0014600018763000
2016-03-10125.00128.00125.00127.00740009372000
2016-03-09125.00125.00123.00125.00630007821000
2016-03-08126.00126.00124.00126.008800011020000
2016-03-07127.00127.00125.00127.0010800013611000
2016-03-04124.00126.00123.00125.0020400025437000
2016-03-03122.00123.00122.00123.0012400015206000
2016-03-02122.00122.00121.00122.00240002925000
2016-03-01120.00120.00119.00119.00390004666000
2016-02-29122.00124.00120.00120.0025300030796000
2016-02-26122.00122.00120.00121.00730008819000
2016-02-25119.00121.00119.00121.00670008038000
2016-02-24118.00119.00118.00118.00280003318000
2016-02-23119.00120.00118.00118.00780009260000
2016-02-22118.00119.00117.00117.0013900016319000
2016-02-19120.00120.00118.00118.00390004645000
2016-02-18121.00122.00120.00121.00350004231000
2016-02-17119.00121.00117.00117.00560006645000
2016-02-16118.00121.00118.00118.00700008362000
2016-02-15118.00119.00117.00118.008500010018000
2016-02-12113.00113.00107.00111.0024500026992000
2016-02-10124.00124.00118.00118.00760009157000
2016-02-09126.00127.00124.00124.00630007909000
2016-02-08126.00130.00126.00130.00260003341000
2016-02-05129.00129.00127.00127.00640008173000
2016-02-04126.00130.00126.00128.009400011995000
2016-02-03131.00131.00128.00128.00390005049000
2016-02-02133.00134.00133.00133.00310004129000
2016-02-01133.00135.00133.00134.009200012313000
2016-01-29129.00134.00128.00133.0015600020357000
2016-01-28127.00128.00126.00127.00610007761000
2016-01-27126.00128.00126.00127.00510006447000
2016-01-26126.00126.00124.00125.0016600020729000
2016-01-25128.00129.00126.00127.00480006100000
2016-01-22121.00126.00121.00126.00580007152000
2016-01-21121.00123.00119.00119.0012700015328000
2016-01-20126.00126.00121.00121.009000011161000
2016-01-19125.00126.00125.00126.00480006024000
2016-01-18126.00126.00121.00125.0012700015850000
2016-01-15129.00130.00127.00127.00730009420000
2016-01-14130.00130.00126.00128.008600010964000
2016-01-13129.00131.00128.00130.00560007240000
2016-01-12131.00131.00126.00126.0013400017315000
2016-01-08133.00133.00131.00132.00710009406000
2016-01-07136.00136.00132.00133.0013300017878000
2016-01-06139.00140.00135.00136.0015800021684000
2016-01-05136.00139.00135.00139.009500012998000
2016-01-04138.00140.00136.00136.0014400019829000
2015-12-30138.00140.00136.00138.0015700021686000
2015-12-29140.00141.00137.00140.007200010035000
2015-12-28134.00139.00132.00138.0017600024069000
2015-12-25133.00136.00130.00133.0028100037405000
2015-12-24141.00142.00135.00135.0034400047440000
2015-12-22146.00146.00142.00142.0036000051802000
2015-12-21140.00148.00138.00148.00823000117838000
2015-12-18136.00140.00136.00140.0015100020760000
2015-12-17137.00142.00136.00138.0051000070843000
2015-12-16131.00136.00131.00136.0010000013431000
2015-12-15134.00134.00131.00131.009000011917000
2015-12-14133.00135.00132.00134.00740009887000
2015-12-11136.00136.00135.00136.00690009374000
2015-12-10136.00137.00135.00135.00570007726000
2015-12-09138.00138.00136.00136.00680009286000
2015-12-08139.00139.00134.00138.0023400031938000
2015-12-07138.00141.00136.00138.0028900040129000
2015-12-04138.00139.00136.00136.0037500051528000
2015-12-03134.00136.00134.00136.0018700025209000
2015-12-02136.00137.00134.00135.0024200032794000
2015-12-01138.00140.00134.00137.0034600047562000

   ※ 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