[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 
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
2016-05-2400
2016-05-2389.0089.0089.0089.005000445000
2016-05-2088.0088.0088.0088.00100088000
2016-05-1991.0091.0086.0086.00140001244000
2016-05-1890.0090.0089.0089.004000359000
2016-05-1788.0088.0088.0088.00100088000
2016-05-1690.0090.0087.0087.00190001684000
2016-05-1392.0092.0092.0092.003000276000
2016-05-1200
2016-05-1196.0096.0096.0096.005000480000
2016-05-1096.0097.0096.0097.003000289000
2016-05-0995.0096.0095.0096.004000381000
2016-05-0693.0095.0093.0095.002000188000
2016-05-0290.0095.0090.0095.004000367000
2016-04-2895.0096.0093.0094.00130001223000
2016-04-2796.0097.0096.0097.0010000962000
2016-04-2696.0096.0096.0096.008000768000
2016-04-25102.00102.0093.0097.00790007680000
2016-04-2295.00101.0095.00100.0014900014694000
2016-04-2190.0095.0090.0095.001020009539000
2016-04-2086.0089.0085.0089.00170001475000
2016-04-1986.0086.0086.0086.00100086000
2016-04-1886.0086.0081.0084.00140001155000
2016-04-1584.0086.0084.0086.002000170000
2016-04-1484.0086.0084.0085.0010000850000
2016-04-1383.0084.0081.0083.00220001811000
2016-04-1282.0083.0082.0083.0012000988000
2016-04-1182.0083.0082.0083.0011000906000
2016-04-0881.0083.0081.0083.0010000815000
2016-04-0783.0083.0083.0083.00100083000
2016-04-0681.0082.0081.0082.004000327000
2016-04-0583.0083.0082.0082.002000165000
2016-04-0481.0081.0081.0081.002000162000
2016-04-0188.0088.0085.0085.006000522000
2016-03-3188.0090.0088.0090.002000178000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2594.0094.0090.0091.00240002207000
2016-03-2490.0095.0090.0092.00370003431000
2016-03-2388.0088.0088.0088.00100088000
2016-03-2288.0090.0088.0090.003000266000
2016-03-1800
2016-03-1790.0090.0090.0090.00100090000
2016-03-1689.0090.0089.0090.006000538000
2016-03-1500
2016-03-1489.0089.0089.0089.004000356000
2016-03-1188.0088.0087.0088.004000350000
2016-03-1087.0088.0086.0088.006000521000
2016-03-0985.0085.0082.0084.007000584000
2016-03-0889.0089.0085.0085.0010000860000
2016-03-0786.0087.0085.0086.00260002234000
2016-03-0481.0084.0081.0084.00230001887000
2016-03-0300
2016-03-0279.0079.0079.0079.00100079000
2016-03-0178.0078.0078.0078.00100078000
2016-02-2980.0080.0079.0079.005000396000
2016-02-2678.0080.0078.0080.002000158000
2016-02-2579.0079.0079.0079.00100079000
2016-02-2477.0078.0077.0078.005000386000
2016-02-2300
2016-02-2279.0081.0079.0081.00180001428000
2016-02-1978.0078.0078.0078.00100078000
2016-02-1878.0078.0078.0078.00230001794000
2016-02-1700
2016-02-1677.0077.0077.0077.005000385000
2016-02-1575.0075.0075.0075.006000450000
2016-02-1275.0075.0071.0075.00210001528000
2016-02-1079.0079.0076.0076.005000389000
2016-02-0980.0081.0077.0081.00150001188000
2016-02-0882.0082.0082.0082.00100082000
2016-02-0582.0084.0081.0083.007000575000
2016-02-0483.0083.0083.0083.002000166000
2016-02-0384.0084.0084.0084.008000672000
2016-02-0285.0085.0084.0085.0010000849000
2016-02-0186.0086.0084.0086.00170001450000
2016-01-2982.0084.0082.0084.006000499000
2016-01-2881.0084.0081.0083.00130001067000
2016-01-2780.0082.0080.0081.0012000973000
2016-01-2680.0081.0080.0080.008000644000
2016-01-2583.0083.0079.0081.00230001854000
2016-01-2279.0080.0078.0080.00450003562000
2016-01-2182.0083.0078.0078.00230001880000
2016-01-2085.0085.0083.0083.00120001008000
2016-01-1986.0086.0086.0086.00120001032000
2016-01-1886.0086.0085.0085.00140001201000
2016-01-1590.0090.0088.0088.0010000893000
2016-01-1490.0090.0089.0090.006000536000
2016-01-1391.0093.0091.0092.00140001292000
2016-01-1294.0094.0090.0090.00200001845000
2016-01-0893.0093.0093.0093.005000465000
2016-01-0794.0094.0093.0093.005000468000
2016-01-0696.0096.0096.0096.002000192000
2016-01-0596.0096.0095.0096.009000858000
2016-01-0496.00100.0096.0096.00590005791000
2015-12-3092.0095.0092.0095.00180001686000
2015-12-2992.0093.0091.0093.00210001934000
2015-12-2889.0093.0088.0093.00330002981000
2015-12-2591.0091.0088.0089.00560005051000
2015-12-2499.0099.0091.0092.00820007694000
2015-12-2299.0099.0099.0099.004000396000
2015-12-2199.0099.0098.0099.00180001772000
2015-12-18102.00102.00100.00100.00280002837000
2015-12-17102.00104.00102.00104.00110001128000
2015-12-16103.00104.00102.00102.009000926000
2015-12-15104.00104.00104.00104.004000416000
2015-12-14107.00107.00101.00105.00450004698000
2015-12-11109.00109.00108.00109.00160001738000
2015-12-10109.00110.00107.00109.00390004218000
2015-12-09109.00114.00108.00112.0015600017165000
2015-12-08109.00127.00108.00108.0044700051752000
2015-12-07106.00107.00105.00107.00150001595000
2015-12-04106.00107.00106.00107.00100001069000
2015-12-03109.00109.00105.00106.00330003514000
2015-12-02109.00109.00108.00109.00170001846000
2015-12-01109.00109.00107.00108.00250002695000
2015-11-30108.00110.00108.00110.00170001862000
2015-11-27107.00109.00107.00108.00300003238000

   ※ 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