[3578 東証2部] 倉庫精練 日足 時系列データ

[3578 東証2部] 倉庫精練 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-30139.00140.00138.00140.00180002502000
2017-05-29139.00142.00139.00140.007400010376000
2017-05-26140.00140.00138.00140.00290004025000
2017-05-25136.00140.00136.00140.00170002360000
2017-05-24134.00139.00134.00135.00450006130000
2017-05-23133.00135.00133.00133.00450005997000
2017-05-22137.00137.00133.00134.009500012854000
2017-05-19139.00145.00138.00138.0015500021654000
2017-05-18146.00146.00144.00144.0090001302000
2017-05-17146.00146.00142.00146.00190002750000
2017-05-16147.00147.00141.00141.00230003300000
2017-05-15151.00152.00151.00152.00350005309000
2017-05-12150.00152.00150.00152.0014500021900000
2017-05-11152.00152.00151.00151.0080001215000
2017-05-10150.00152.00150.00152.0011100016774000
2017-05-09149.00150.00149.00150.0014800022156000
2017-05-08150.00150.00149.00149.00330004943000
2017-05-02150.00150.00149.00150.0090001349000
2017-05-01150.00151.00150.00150.00140002101000
2017-04-28149.00151.00149.00150.0026000039001000
2017-04-27149.00150.00149.00150.0012200018258000
2017-04-26149.00149.00149.00149.00140002086000
2017-04-25149.00150.00149.00149.0090001342000
2017-04-24150.00150.00149.00149.0019500029158000
2017-04-21150.00151.00150.00150.00360005401000
2017-04-20149.00150.00149.00150.00220003292000
2017-04-19150.00151.00150.00150.006900010354000
2017-04-18150.00151.00149.00150.0018500027751000
2017-04-17150.00150.00149.00150.0061900092460000
2017-04-14139.00139.00139.00139.00670009313000
2017-04-13140.00140.00139.00139.00200002781000
2017-04-12140.00140.00140.00140.0010100014140000
2017-04-11140.00141.00140.00140.00530007421000
2017-04-10141.00141.00140.00140.00430006043000
2017-04-07140.00141.00140.00141.0013400018851000
2017-04-06141.00141.00140.00140.0011300015904000
2017-04-05140.00141.00140.00140.00450006326000
2017-04-04142.00142.00140.00140.0019100026994000
2017-04-03143.00143.00142.00142.007800011092000
2017-03-31142.00143.00142.00142.0011200015930000
2017-03-30141.00144.00140.00142.0042400060498000
2017-03-29140.00142.00138.00140.0049500069165000
2017-03-28142.00142.00135.00138.001422000197586000
2017-03-27121.00124.00120.00124.0011600014157000
2017-03-24123.00124.00120.00123.0012700015480000
2017-03-23121.00125.00120.00123.0023200028130000
2017-03-22125.00127.00124.00126.00630007883000
2017-03-21128.00128.00125.00127.00450005669000
2017-03-17129.00130.00128.00129.00140001802000
2017-03-16126.00132.00125.00130.00450005815000
2017-03-15130.00130.00124.00126.009300011825000
2017-03-14129.00130.00129.00130.0090001168000
2017-03-13127.00129.00127.00128.00150001922000
2017-03-10128.00129.00127.00128.00210002687000
2017-03-09128.00128.00127.00127.00200002555000
2017-03-08128.00128.00120.00126.0018800023318000
2017-03-07130.00130.00126.00128.008900011356000
2017-03-06131.00131.00130.00130.00380004957000
2017-03-03129.00131.00129.00131.00370004817000
2017-03-02132.00132.00130.00131.00510006692000
2017-03-01134.00135.00132.00133.00540007214000
2017-02-28133.00135.00133.00135.00310004165000
2017-02-27133.00134.00132.00134.00320004253000
2017-02-24134.00134.00130.00133.008500011254000
2017-02-23132.00134.00131.00133.00640008493000
2017-02-22132.00133.00130.00133.0010000013148000
2017-02-21129.00135.00128.00133.008400011067000
2017-02-20127.00129.00126.00128.00470005971000
2017-02-17128.00128.00126.00128.00710009016000
2017-02-16131.00131.00127.00128.00450005750000
2017-02-15130.00131.00129.00131.00240003115000
2017-02-14130.00130.00128.00130.00520006686000
2017-02-13130.00132.00129.00129.00720009378000
2017-02-10131.00131.00125.00130.0013100016888000
2017-02-09133.00134.00129.00131.0010500013788000
2017-02-08131.00138.00129.00136.0020400027111000
2017-02-07124.00128.00120.00127.0019900024872000
2017-02-06123.00123.00120.00123.00590007219000
2017-02-03119.00122.00119.00121.00300003625000
2017-02-02120.00121.00118.00120.00370004419000
2017-02-01119.00121.00118.00120.00460005516000
2017-01-31116.00118.00116.00118.00500005861000
2017-01-30120.00133.00116.00117.0069300084479000
2017-01-27117.00117.00113.00115.00300003446000
2017-01-26116.00117.00115.00117.00100001162000
2017-01-25117.00118.00115.00116.00760008811000
2017-01-24116.00117.00116.00117.002000233000
2017-01-23116.00117.00116.00117.004000466000
2017-01-20116.00118.00116.00117.00340003950000
2017-01-19119.00119.00119.00119.001000119000
2017-01-18118.00118.00116.00118.00550006408000
2017-01-17116.00119.00116.00119.00610007126000
2017-01-16120.00120.00118.00120.00540006387000
2017-01-13120.00120.00116.00119.00600007029000
2017-01-12121.00122.00120.00121.00550006659000
2017-01-11119.00121.00117.00120.00560006681000
2017-01-10118.00119.00118.00119.00460005439000
2017-01-06118.00119.00117.00118.00170002007000
2017-01-05122.00124.00114.00118.0028400033415000
2017-01-04122.00125.00121.00125.00190002334000
2016-12-30121.00128.00120.00122.0018200022451000
2016-12-29119.00120.00119.00119.005000596000
2016-12-28118.00118.00118.00118.001000118000
2016-12-27120.00121.00118.00119.00370004430000
2016-12-26119.00122.00119.00119.00330003938000
2016-12-22123.00123.00122.00122.005000614000
2016-12-21124.00126.00122.00123.00600007408000
2016-12-20125.00125.00125.00125.001000125000
2016-12-19122.00125.00122.00125.005000617000
2016-12-16125.00127.00121.00125.00580007208000
2016-12-15126.00127.00126.00127.0090001137000
2016-12-14123.00127.00123.00127.00320003990000
2016-12-13128.00128.00128.00128.001000128000
2016-12-12126.00128.00122.00127.00780009710000
2016-12-09130.00130.00127.00129.0090001159000
2016-12-08129.00130.00127.00129.00260003349000
2016-12-07126.00128.00126.00128.006000764000
2016-12-06127.00127.00126.00127.005000633000
2016-12-05127.00127.00125.00127.005000631000
2016-12-02127.00127.00125.00127.00200002522000
2016-12-01127.00128.00125.00125.00160002025000
2016-11-30128.00128.00128.00128.00150001920000
2016-11-29130.00130.00127.00127.00210002697000
2016-11-28125.00132.00123.00130.00760009725000
2016-11-25122.00128.00122.00126.00680008496000
2016-11-24120.00122.00120.00121.00220002665000
2016-11-22117.00120.00117.00119.00120001426000
2016-11-21117.00119.00117.00119.00100001180000
2016-11-18121.00121.00117.00117.0090001072000
2016-11-17118.00122.00117.00120.00520006238000
2016-11-16117.00118.00117.00118.008000941000
2016-11-15118.00118.00115.00117.00130001514000
2016-11-14115.00118.00115.00118.00120001401000
2016-11-11112.00116.00112.00115.00160001835000
2016-11-10113.00115.00110.00114.00160001806000
2016-11-09112.00114.00105.00112.00410004443000
2016-11-08114.00115.00113.00113.00280003197000
2016-11-07113.00114.00113.00114.00100001139000
2016-11-04112.00114.00112.00113.004000451000
2016-11-02117.00117.00111.00114.00620007076000
2016-11-01117.00118.00117.00118.00210002461000
2016-10-31116.00117.00115.00117.00160001861000
2016-10-28118.00118.00114.00116.00430004984000
2016-10-27117.00117.00115.00116.00310003602000
2016-10-26118.00128.00116.00118.0026300031876000
2016-10-25114.00118.00111.00116.008700010000000
2016-10-24114.00117.00113.00114.00350004025000
2016-10-21115.00117.00114.00114.00760008790000
2016-10-20114.00117.00112.00115.00320003668000
2016-10-19111.00115.00111.00113.00360004056000
2016-10-18110.00113.00110.00113.00190002131000
2016-10-17109.00109.00107.00108.00240002592000
2016-10-14105.00128.00105.00109.0064500075068000
2016-10-13107.00109.00101.00104.00450004696000
2016-10-12107.00107.00107.00107.001000107000
2016-10-11106.00108.00105.00105.00160001705000
2016-10-07104.00104.00104.00104.001000104000
2016-10-06104.00108.00104.00105.00370003926000
2016-10-0500
2016-10-04101.00103.00101.00103.00150001538000
2016-10-03101.00101.00101.00101.00120001212000
2016-09-3099.00101.0099.00101.004000401000
2016-09-2999.00101.0098.00101.008000796000
2016-09-2899.00101.0099.0099.00200001996000
2016-09-2796.0098.0096.0097.00370003567000
2016-09-2699.0099.0097.0098.00340003332000
2016-09-2399.0099.0098.0098.003000296000
2016-09-2198.0099.0097.0097.009000882000
2016-09-2098.00100.0098.00100.004000394000
2016-09-1698.00100.0097.0098.00140001374000
2016-09-15100.00100.00100.00100.001000100000
2016-09-1497.00100.0097.0099.00130001276000
2016-09-1397.00100.0097.0099.00840008235000
2016-09-12103.00103.0095.0096.00550005442000
2016-09-0900
2016-09-08106.00106.00105.00105.00270002843000
2016-09-07106.00106.00105.00105.00100001059000
2016-09-06104.00105.00104.00105.00170001775000
2016-09-05104.00106.00104.00104.00460004823000
2016-09-02104.00104.00103.00104.00460004766000
2016-09-01101.00104.00101.00104.00470004842000
2016-08-31100.00103.0098.00101.00280002822000
2016-08-3099.0099.0099.0099.005000495000
2016-08-2999.0099.0099.0099.007000693000
2016-08-2697.0099.0097.0098.005000488000
2016-08-2598.0098.0098.0098.003000294000
2016-08-2496.0099.0096.0097.008000778000
2016-08-23100.00100.0097.0098.00230002247000
2016-08-2298.00100.0098.0099.00140001378000
2016-08-19100.00100.0098.0099.00230002266000
2016-08-1896.00101.0093.0098.0017000016560000
2016-08-1799.00119.0095.0097.001096000115858000
2016-08-1698.00100.0098.0099.00250002480000
2016-08-1597.0099.0096.0097.00420004078000
2016-08-1294.0096.0094.0096.00340003215000
2016-08-1097.0098.0096.0096.009000874000
2016-08-0999.0099.0097.0097.00270002645000
2016-08-0899.00103.0097.0097.0014000013833000
2016-08-0596.0096.0095.0095.00280002670000
2016-08-0496.0097.0095.0096.00830007930000
2016-08-0394.0096.0094.0095.00480004539000
2016-08-0289.00101.0089.0097.0056300054468000
2016-08-0190.0090.0089.0089.00380003399000
2016-07-2990.0094.0089.0089.0013800012545000
2016-07-2897.0097.0089.0090.0032700029968000
2016-07-27105.00123.0097.0098.001256000139499000
2016-07-2692.00119.0092.00100.003676000407420000
2016-07-2589.0090.0088.0089.009000797000
2016-07-2290.0090.0090.0090.003000270000
2016-07-2192.0092.0091.0091.00160001461000
2016-07-2091.0091.0090.0091.00430003904000
2016-07-1992.0095.0092.0094.008000743000
2016-07-1594.0095.0093.0094.00650006121000
2016-07-1490.0092.0089.0092.00280002532000
2016-07-1388.0088.0087.0087.0011000963000
2016-07-1286.0087.0085.0087.00210001810000
2016-07-1185.0086.0085.0086.0011000938000
2016-07-0887.0087.0084.0084.0010000856000
2016-07-0785.0086.0085.0086.00120001027000
2016-07-0684.0087.0084.0087.00140001185000
2016-07-0588.0088.0088.0088.003000264000
2016-07-0488.0090.0088.0090.002000178000
2016-07-0190.0091.0087.0089.00180001587000
2016-06-3088.0091.0087.0090.0010000893000
2016-06-2990.0090.0090.0090.00100090000
2016-06-2889.0089.0081.0088.00290002526000
2016-06-2789.0090.0089.0090.00220001960000
2016-06-2493.0093.0085.0086.00600005330000
2016-06-2393.0095.0093.0094.00680006360000
2016-06-2294.0099.0094.0096.00660006373000
2016-06-2193.0095.0092.0094.00730006808000
2016-06-2091.0093.0090.0093.00370003386000
2016-06-1794.0095.0090.0090.00970008984000
2016-06-16107.00108.0090.0091.0041600040025000
2016-06-15103.00140.00103.00108.00851000102570000
2016-06-1487.00110.0087.00110.0020400020554000
2016-06-1300
2016-06-1089.0090.0086.0089.00280002495000
2016-06-0987.0087.0085.0085.00170001462000
2016-06-0886.0087.0086.0087.004000347000
2016-06-0786.0087.0085.0086.006000517000
2016-06-0687.0087.0087.0087.002000174000
2016-06-0387.0088.0086.0088.003000261000
2016-06-0286.0087.0086.0087.003000260000
2016-06-0187.0087.0086.0086.005000431000
2016-05-3187.0088.0083.0086.00190001626000
2016-05-3089.0089.0084.0084.00150001310000
2016-05-2700
2016-05-2689.0089.0089.0089.003000267000
2016-05-2588.0089.0088.0089.008000709000

   ※ 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