[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 
2017-09-19156.00168.00155.00159.009100014662000
2017-09-15155.00157.00155.00157.00110001712000
2017-09-14147.00157.00147.00157.0011400017258000
2017-09-13147.00149.00147.00148.00100001473000
2017-09-12146.00148.00146.00147.00350005154000
2017-09-11143.00147.00143.00146.00200002914000
2017-09-08146.00146.00143.00143.00110001590000
2017-09-07146.00146.00146.00146.005000730000
2017-09-06147.00147.00144.00145.00510007414000
2017-09-05145.00148.00142.00148.0010100014638000
2017-09-04146.00146.00143.00145.00540007803000
2017-09-01145.00150.00145.00150.0011300016603000
2017-08-31144.00145.00143.00145.00520007463000
2017-08-30145.00145.00143.00143.00200002869000
2017-08-29142.00145.00142.00145.00160002294000
2017-08-28142.00145.00142.00143.00140002009000
2017-08-25143.00144.00142.00142.00210002999000
2017-08-24144.00144.00142.00142.00410005853000
2017-08-23147.00147.00143.00143.00500007198000
2017-08-22146.00146.00144.00146.0080001165000
2017-08-21147.00147.00144.00145.00180002624000
2017-08-18146.00147.00145.00147.00300004379000
2017-08-17148.00149.00146.00146.00600008854000
2017-08-16144.00150.00144.00148.0013200019277000
2017-08-15143.00144.00142.00143.0090001285000
2017-08-14143.00143.00141.00143.00360005132000
2017-08-10141.00142.00141.00142.004000566000
2017-08-09141.00142.00141.00142.003000424000
2017-08-08141.00142.00141.00142.006000847000
2017-08-0700
2017-08-04140.00141.00140.00141.004000562000
2017-08-03140.00141.00140.00141.00140001967000
2017-08-02140.00141.00140.00141.00170002387000
2017-08-01143.00143.00140.00141.004000567000
2017-07-31141.00142.00139.00139.00130001833000
2017-07-28140.00141.00140.00141.00100001406000
2017-07-27140.00141.00140.00140.00120001687000
2017-07-26140.00141.00139.00140.0090001262000
2017-07-25140.00140.00139.00139.004000559000
2017-07-24141.00141.00139.00139.00170002385000
2017-07-21141.00141.00139.00140.00270003782000
2017-07-20141.00141.00141.00141.006000846000
2017-07-19140.00140.00140.00140.003000420000
2017-07-18140.00140.00140.00140.004000560000
2017-07-14140.00140.00140.00140.001000140000
2017-07-1300
2017-07-12140.00140.00140.00140.005000700000
2017-07-11140.00140.00140.00140.002000280000
2017-07-1000
2017-07-07140.00140.00140.00140.003000420000
2017-07-06140.00140.00140.00140.001000140000
2017-07-05140.00140.00140.00140.004000560000
2017-07-0400
2017-07-03139.00142.00139.00140.00170002369000
2017-06-30140.00141.00138.00138.00370005173000
2017-06-2900
2017-06-28142.00143.00142.00142.00190002711000
2017-06-2700
2017-06-26140.00142.00140.00142.003000424000
2017-06-2300
2017-06-22142.00143.00142.00143.00100001423000
2017-06-2100
2017-06-20142.00142.00142.00142.002000284000
2017-06-19141.00142.00141.00142.00110001552000
2017-06-16140.00140.00140.00140.003000420000
2017-06-15138.00138.00138.00138.002000276000
2017-06-14139.00141.00139.00141.00100001392000
2017-06-13140.00141.00136.00139.00360004964000
2017-06-1200
2017-06-09139.00143.00139.00142.007000985000
2017-06-08142.00142.00142.00142.001000142000
2017-06-07141.00143.00141.00143.002000284000
2017-06-06140.00143.00140.00143.00100001424000
2017-06-05140.00143.00139.00143.00250003509000
2017-06-02137.00139.00136.00139.00310004255000
2017-06-01139.00139.00136.00136.00290003983000
2017-05-31140.00140.00139.00139.007600010593000
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

   ※ 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