[3578 大証2部] 倉庫精 日足 時系列データ

[3578 大証2部] 倉庫精 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08120.00139.00120.00129.00180002380000
2013-07-05114.00119.00114.00119.006000703000
2013-07-04116.00117.00116.00117.005000583000
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-24119.00119.00119.00119.008000952000
2013-06-2100
2013-06-2000
2013-06-19119.00119.00119.00119.001000119000
2013-06-1800
2013-06-1700
2013-06-14118.00118.00118.00118.002000236000
2013-06-1300
2013-06-1200
2013-06-11127.00127.00121.00123.004000494000
2013-06-10125.00125.00125.00125.001000125000
2013-06-0700
2013-06-06135.00135.00130.00130.004000525000
2013-06-0500
2013-06-0400
2013-06-03135.00135.00132.00135.003000402000
2013-05-31135.00135.00135.00135.001000135000
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24141.00141.00140.00141.006000844000
2013-05-23141.00145.00141.00141.00130001859000
2013-05-22138.00148.00138.00140.0090001276000
2013-05-21138.00138.00138.00138.001000138000
2013-05-20138.00148.00138.00148.00160002274000
2013-05-1700
2013-05-16136.00139.00136.00139.00140001927000
2013-05-15138.00138.00133.00137.00160002176000
2013-05-14142.00149.00135.00138.00230003254000
2013-05-1300
2013-05-10140.00140.00140.00140.005000700000
2013-05-0900
2013-05-08143.00143.00143.00143.002000286000
2013-05-07142.00142.00141.00141.002000283000
2013-05-02140.00140.00140.00140.001000140000
2013-05-01139.00139.00139.00139.002000278000
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-24137.00137.00137.00137.001000137000
2013-04-23135.00137.00134.00137.003000406000
2013-04-22136.00136.00136.00136.003000408000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16141.00141.00141.00141.001000141000
2013-04-15136.00138.00133.00138.005000681000
2013-04-12136.00136.00136.00136.003000408000
2013-04-11140.00140.00136.00136.0080001094000
2013-04-1000
2013-04-09142.00142.00142.00142.002000284000
2013-04-08141.00141.00141.00141.001000141000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-02134.00134.00134.00134.001000134000
2013-04-0100
2013-03-2900
2013-03-28133.00133.00133.00133.001000133000
2013-03-27128.00128.00128.00128.001000128000
2013-03-26141.00145.00141.00145.002000286000
2013-03-2500
2013-03-2200
2013-03-21141.00144.00141.00144.005000711000
2013-03-19141.00141.00141.00141.001000141000
2013-03-1800
2013-03-15136.00136.00136.00136.001000136000
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-07141.00141.00141.00141.001000141000
2013-03-0600
2013-03-05150.00150.00150.00150.003000450000
2013-03-04154.00154.00154.00154.002000308000
2013-03-0100
2013-02-28140.00140.00140.00140.001000140000
2013-02-2700
2013-02-2600
2013-02-25151.00152.00151.00152.002000303000
2013-02-22126.00126.00126.00126.001000126000
2013-02-21123.00123.00123.00123.001000123000
2013-02-20122.00122.00122.00122.001000122000
2013-02-1900
2013-02-1800
2013-02-15121.00121.00121.00121.003000363000
2013-02-1400
2013-02-13122.00122.00120.00122.003000364000
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06129.00129.00128.00128.002000257000
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-22140.00140.00140.00140.002000280000
2013-01-2100
2013-01-1800
2013-01-17140.00140.00140.00140.001000140000
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-09135.00135.00135.00135.001000135000
2013-01-0800
2013-01-07133.00133.00133.00133.001000133000
2013-01-0400
2012-12-2800
2012-12-27123.00123.00123.00123.001000123000
2012-12-2600
2012-12-25121.00121.00120.00120.002000241000
2012-12-21125.00125.00122.00122.003000372000
2012-12-20125.00125.00125.00125.002000250000
2012-12-19126.00126.00126.00126.006000756000
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26125.00125.00125.00125.001000125000
2012-11-2200
2012-11-2100
2012-11-20120.00120.00120.00120.001000120000
2012-11-19120.00120.00120.00120.002000240000
2012-11-1600
2012-11-1500
2012-11-14119.00119.00116.00116.003000354000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26125.00128.00125.00128.002000253000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19135.00135.00135.00135.002000270000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12130.00130.00130.00130.001000130000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28135.00135.00134.00134.003000404000
2012-09-27134.00134.00134.00134.002000268000
2012-09-26134.00134.00134.00134.003000402000
2012-09-2500
2012-09-2400
2012-09-21136.00136.00136.00136.0080001088000
2012-09-2000
2012-09-1900
2012-09-18131.00135.00131.00135.00130001712000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03144.00144.00144.00144.002000288000
2012-08-31150.00150.00150.00150.0080001200000
2012-08-30150.00150.00143.00150.00100001493000
2012-08-29150.00150.00150.00150.006000900000
2012-08-28150.00150.00150.00150.002000300000
2012-08-27150.00150.00150.00150.0080001200000
2012-08-24150.00150.00150.00150.0090001350000
2012-08-23150.00151.00150.00150.00130001952000
2012-08-2200
2012-08-21152.00152.00152.00152.001000152000
2012-08-20150.00150.00150.00150.00110001650000
2012-08-17150.00152.00150.00151.00100001505000
2012-08-16145.00152.00145.00150.00240003602000
2012-08-15144.00144.00144.00144.001000144000
2012-08-1400
2012-08-13147.00147.00142.00142.005000730000
2012-08-10150.00152.00150.00152.004000604000
2012-08-09150.00150.00150.00150.00180002700000
2012-08-08150.00150.00150.00150.00260003900000
2012-08-07150.00152.00150.00150.00260003902000
2012-08-0600
2012-08-03150.00152.00150.00152.002000302000
2012-08-02152.00152.00150.00152.003000454000
2012-08-01150.00150.00150.00150.005000750000
2012-07-31151.00152.00150.00151.00130001960000
2012-07-30150.00150.00150.00150.005000750000
2012-07-27150.00151.00150.00151.003000452000
2012-07-26150.00150.00150.00150.00160002400000
2012-07-25152.00152.00150.00152.00220003310000
2012-07-24148.00153.00148.00150.00300004490000
2012-07-23150.00150.00148.00148.00240003574000
2012-07-20149.00149.00148.00148.00270004015000
2012-07-19148.00149.00148.00149.00160002370000
2012-07-18147.00148.00147.00148.00210003090000
2012-07-17147.00147.00147.00147.00140002058000
2012-07-13147.00147.00142.00147.00380005495000
2012-07-12148.00148.00145.00148.00320004693000
2012-07-11148.00148.00148.00148.00140002072000
2012-07-10148.00149.00143.00148.00290004270000
2012-07-09142.00148.00142.00148.00330004822000

   ※ 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