[3580 東証1部] 小松精練 日足 時系列データ

[3580 東証1部] 小松精練 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26747.00748.00724.00732.002470018300600
2017-06-23744.00749.00744.00747.001520011346000
2017-06-22741.00747.00740.00742.001510011227500
2017-06-21744.00756.00741.00741.001510011267600
2017-06-20736.00751.00736.00746.002780020718800
2017-06-19734.00746.00734.00737.001780013156700
2017-06-16738.00745.00737.00738.002870021227000
2017-06-15732.00741.00732.00736.002660019578000
2017-06-14734.00740.00732.00732.002380017514700
2017-06-13731.00740.00731.00737.001610011854900
2017-06-12735.00738.00733.00733.001820013380200
2017-06-09740.00743.00734.00738.003220023801300
2017-06-08749.00749.00740.00740.001400010402400
2017-06-07750.00753.00746.00749.002510018809300
2017-06-06755.00757.00750.00752.00113008509600
2017-06-05752.00763.00746.00758.001470011116100
2017-06-02759.00768.00756.00763.004460033963800
2017-06-01737.00754.00737.00751.001860013907500
2017-05-31745.00746.00737.00737.002100015551300
2017-05-30743.00745.00739.00742.00111008242100
2017-05-29747.00749.00743.00743.00115008571600
2017-05-26760.00762.00747.00747.001780013418100
2017-05-25767.00772.00762.00763.001890014476400
2017-05-24770.00773.00764.00767.001490011434300
2017-05-23763.00768.00751.00760.002670020348900
2017-05-22762.00765.00761.00763.001870014275300
2017-05-19775.00775.00759.00765.002100016073000
2017-05-18753.00770.00753.00765.002430018540500
2017-05-17772.00778.00767.00770.001510011647100
2017-05-16780.00795.00776.00779.003000023376200
2017-05-15786.00789.00776.00781.003580028044200
2017-05-12794.00799.00779.00786.005730045293900
2017-05-11792.00814.00789.00810.008430067501200
2017-05-10760.00794.00754.00788.008930069075400
2017-05-09748.00757.00745.00750.003910029327600
2017-05-08725.00750.00723.00750.004130030601300
2017-05-02713.00722.00713.00719.002650019043500
2017-05-01698.00710.00698.00710.00113007962400
2017-04-28708.00708.00695.00698.002180015295800
2017-04-27705.00710.00698.00706.002180015394400
2017-04-26705.00707.00687.00704.001950013695600
2017-04-25699.00701.00696.00699.002320016215700
2017-04-24694.00701.00681.00699.002110014658400
2017-04-21692.00693.00689.00691.00133009192500
2017-04-20684.00692.00684.00687.001500010329600
2017-04-19685.00695.00684.00684.002570017715600
2017-04-18682.00688.00682.00684.001900013030900
2017-04-17673.00685.00673.00681.00132008965400
2017-04-14667.00676.00667.00673.002180014625200
2017-04-13672.00672.00665.00670.002250015061700
2017-04-12680.00682.00668.00672.002500016879100
2017-04-11677.00683.00676.00680.00132008979700
2017-04-10674.00684.00674.00678.001750011902000
2017-04-07670.00682.00663.00677.004250028579000
2017-04-06697.00700.00680.00680.003530024433400
2017-04-05704.00710.00699.00699.001540010812000
2017-04-04710.00718.00701.00707.003400023984900
2017-04-03715.00724.00708.00719.002320016660000
2017-03-31727.00728.00706.00706.002520017930000
2017-03-30730.00733.00720.00721.001570011393000
2017-03-29736.00736.00726.00731.002000014636400
2017-03-28719.00742.00719.00742.003280024049400
2017-03-27722.00723.00712.00713.002540018198300
2017-03-24715.00725.00715.00722.0088006345700
2017-03-23725.00725.00717.00718.0095006844600
2017-03-22730.00732.00720.00725.001520011030100
2017-03-21730.00742.00730.00740.00115008475100
2017-03-17742.00743.00735.00736.00119008769300
2017-03-16731.00743.00729.00741.001980014615800
2017-03-15740.00744.00732.00735.001450010689600
2017-03-14731.00750.00719.00745.004310031959900
2017-03-13725.00732.00725.00727.00137009976200
2017-03-10722.00732.00708.00724.005190037539500
2017-03-09719.00721.00715.00715.00128009168900
2017-03-08723.00723.00710.00713.002200015744900
2017-03-07722.00729.00720.00721.002010014545000
2017-03-06726.00729.00720.00721.00113008175100
2017-03-03726.00728.00725.00726.0099007191300
2017-03-02737.00738.00725.00730.002110015422100
2017-03-01733.00736.00724.00730.001720012552800
2017-02-28725.00738.00725.00730.002190016013200
2017-02-27726.00731.00723.00723.001640011907900
2017-02-24722.00741.00722.00726.001920014039000
2017-02-23740.00741.00727.00730.00102007478300
2017-02-22743.00743.00735.00738.0074005471400
2017-02-21734.00744.00732.00743.00128009477800
2017-02-20735.00738.00731.00735.0063004629100
2017-02-17735.00741.00735.00740.001490011011500
2017-02-16740.00740.00732.00738.00120008838900
2017-02-15735.00745.00734.00738.002220016417500
2017-02-14745.00745.00728.00729.002390017549200
2017-02-13735.00746.00731.00740.002390017676900
2017-02-10715.00729.00710.00727.003220023233100
2017-02-09703.00711.00700.00708.00128009055000
2017-02-08700.00705.00697.00703.001490010453800
2017-02-07702.00706.00696.00700.001620011350900
2017-02-06708.00711.00705.00706.00130009181500
2017-02-03701.00709.00694.00708.002120014914600
2017-02-02711.00720.00697.00701.005180036665300
2017-02-01725.00728.00721.00725.004020029144000
2017-01-31713.00725.00713.00723.001830013186100
2017-01-30723.00725.00716.00720.002670019250200
2017-01-27733.00733.00701.00723.004990036009200
2017-01-26728.00732.00721.00729.002820020498600
2017-01-25722.00730.00722.00725.001780012905100
2017-01-24719.00722.00715.00721.00115008265800
2017-01-23721.00729.00720.00722.001690012241600
2017-01-20725.00733.00725.00732.001410010274800
2017-01-19729.00729.00722.00725.001900013775400
2017-01-18726.00726.00708.00721.002000014334900
2017-01-17735.00735.00719.00726.001720012468600
2017-01-16730.00734.00729.00734.001620011864200
2017-01-13736.00739.00731.00735.002530018593000
2017-01-12754.00754.00736.00742.002740020365700
2017-01-11756.00756.00751.00754.001420010695900
2017-01-10750.00756.00747.00751.005950044731800
2017-01-06750.00759.00749.00756.002840021396200
2017-01-05757.00760.00750.00754.003370025390800
2017-01-04751.00760.00751.00760.003820028957800
2016-12-30749.00758.00738.00756.005870044114600
2016-12-29755.00757.00728.00756.006010044690200
2016-12-28747.00758.00745.00756.002370017844800
2016-12-27755.00755.00747.00748.001670012526700
2016-12-26757.00758.00736.00752.004470033693600
2016-12-22748.00760.00737.00757.003170023873100
2016-12-21751.00760.00741.00744.004540034040600
2016-12-20746.00749.00732.00746.003590026682600
2016-12-19719.00741.00714.00740.005630040787300
2016-12-16720.00720.00715.00717.002200015777600
2016-12-15708.00712.00695.00711.002600018373000
2016-12-14718.00718.00686.00708.004310030651300
2016-12-13716.00719.00710.00715.003970028374100
2016-12-12711.00715.00706.00712.003300023432100
2016-12-09711.00713.00695.00708.005560039351400
2016-12-08708.00720.00707.00713.007220051502700
2016-12-07689.00709.00689.00704.006320044228200
2016-12-06697.00697.00685.00689.004950034206700
2016-12-05680.00693.00675.00690.003160021623100
2016-12-02675.00684.00675.00680.002910019747800
2016-12-01679.00697.00659.00684.006000040962600
2016-11-30656.00677.00655.00669.004280028503700
2016-11-29650.00656.00646.00656.002260014746700
2016-11-28651.00653.00651.00652.002250014669700
2016-11-25652.00656.00649.00651.003900025432100
2016-11-24657.00659.00648.00652.004190027356100
2016-11-22640.00654.00636.00650.005680036841500
2016-11-21627.00643.00627.00640.004000025473500
2016-11-18631.00636.00624.00627.003710023290700
2016-11-17630.00630.00621.00626.002770017315500
2016-11-16629.00633.00625.00633.002940018514100
2016-11-15632.00633.00625.00629.003340021005100
2016-11-14634.00642.00630.00632.003530022419300
2016-11-11642.00643.00622.00624.003130019707100
2016-11-10620.00639.00619.00630.004710029681000
2016-11-09637.00639.00586.00590.005300031803500
2016-11-08629.00634.00621.00631.001770011116100
2016-11-07635.00635.00629.00629.00127008013000
2016-11-04636.00636.00620.00625.002590016198800
2016-11-02643.00643.00637.00639.002760017652500
2016-11-01653.00653.00638.00649.003850024847500
2016-10-31657.00657.00650.00654.002430015908700
2016-10-28653.00660.00650.00660.0012890084801400
2016-10-27652.00657.00648.00653.003350021869800
2016-10-26644.00652.00636.00651.002620016969700
2016-10-25649.00650.00643.00647.003770024398100
2016-10-24657.00657.00646.00649.004300027964100
2016-10-21643.00644.00636.00637.002410015390700
2016-10-20657.00657.00639.00641.004110026468200
2016-10-19651.00656.00650.00653.001850012069000
2016-10-18652.00657.00650.00653.00132008612200
2016-10-17651.00657.00648.00653.00150009778400
2016-10-14646.00654.00644.00653.00148009619900
2016-10-13650.00655.00645.00649.002410015645400
2016-10-12656.00656.00647.00650.002800018224600
2016-10-11658.00660.00655.00659.002090013754500
2016-10-07654.00664.00653.00659.002120013951200
2016-10-06651.00659.00651.00656.002830018540900
2016-10-05652.00660.00648.00656.002670017493500
2016-10-04652.00655.00644.00651.002080013525200
2016-10-03652.00652.00640.00645.001650010632600
2016-09-30647.00653.00640.00642.002240014445000
2016-09-29656.00662.00652.00657.003790024923600
2016-09-28654.00655.00645.00654.002100013681600
2016-09-27649.00654.00635.00654.004300027929000
2016-09-26641.00653.00641.00649.001860012071000
2016-09-23651.00654.00638.00641.004450028644800
2016-09-21637.00652.00632.00650.003050019624600
2016-09-20631.00642.00622.00640.003500022241700
2016-09-16635.00636.00630.00631.002590016378400
2016-09-15634.00648.00627.00635.002570016297200
2016-09-14642.00649.00640.00641.002350015114100
2016-09-13652.00653.00642.00644.002400015499400
2016-09-12647.00656.00646.00647.002780018043000
2016-09-09656.00664.00656.00657.003760024712100
2016-09-08660.00666.00657.00664.002540016806200
2016-09-07665.00665.00652.00660.003880025622100
2016-09-06661.00670.00657.00660.002240014868600
2016-09-05662.00668.00658.00663.002250014902200
2016-09-02655.00663.00652.00661.003010019805200
2016-09-01645.00648.00639.00648.002100013541500
2016-08-31650.00650.00643.00647.003520022778900
2016-08-30637.00650.00636.00643.003600023106400
2016-08-29638.00648.00637.00643.006680042816100
2016-08-26655.00659.00633.00638.0013660087900100
2016-08-25678.00678.00656.00665.00165500110320300
2016-08-24700.00704.00654.00667.001027400695689200
2016-08-23694.00694.00694.00694.002730018946200
2016-08-22591.00597.00585.00594.00152008992400
2016-08-19580.00592.00579.00589.002000011732900
2016-08-18588.00590.00580.00581.002610015229300
2016-08-17595.00606.00584.00591.005500032593300
2016-08-16628.00628.00598.00598.003060018497900
2016-08-15632.00638.00624.00626.0081005088700
2016-08-12625.00636.00620.00631.001900011943800
2016-08-10620.00623.00619.00621.0044002732200
2016-08-09614.00620.00614.00620.00108006684000
2016-08-08611.00614.00603.00614.00160009757300
2016-08-05604.00608.00598.00601.002220013384300
2016-08-04620.00625.00595.00601.002860017367300
2016-08-03641.00650.00619.00622.004110025829000
2016-08-02667.00667.00651.00651.001820011983100
2016-08-01660.00674.00657.00667.001980013156700
2016-07-29672.00690.00664.00687.00116007881000
2016-07-28691.00691.00670.00676.002490016907100
2016-07-27693.00695.00684.00688.00144009950900
2016-07-26675.00687.00668.00678.001920012988300
2016-07-25691.00694.00660.00678.006130041953900
2016-07-22699.00704.00690.00691.00129008985600
2016-07-21707.00710.00701.00706.003930027781800
2016-07-20706.00709.00700.00708.002700019046400
2016-07-19697.00711.00695.00706.006230043800600
2016-07-15691.00695.00684.00694.002520017422300
2016-07-14684.00689.00683.00686.003850026434100
2016-07-13686.00692.00677.00687.004920033752400
2016-07-12680.00689.00680.00686.005970040858800
2016-07-11676.00687.00673.00680.009960067819200
2016-07-08682.00682.00664.00666.003950026532700
2016-07-07660.00688.00660.00673.005240035467900
2016-07-06648.00658.00641.00657.004810031437500
2016-07-05621.00650.00615.00648.0010560066226800
2016-07-04617.00617.00605.00611.00130007970900
2016-07-01607.00618.00607.00615.00143008768400
2016-06-30620.00620.00602.00604.0099006046200
2016-06-29610.00624.00606.00611.001890011565600
2016-06-28586.00618.00581.00597.004340025872600
2016-06-27568.00593.00568.00586.005960034530800
2016-06-24615.00615.00554.00563.003460019829200
2016-06-23603.00609.00593.00602.002680016190600
2016-06-22592.00604.00592.00603.00146008751000
2016-06-21587.00605.00587.00603.0069004143700

   ※ 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