[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 
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
2016-06-20593.00603.00587.00593.00120007142200
2016-06-17588.00598.00588.00593.00139008238600
2016-06-16596.00597.00579.00580.002280013340800
2016-06-15576.00584.00558.00579.001850010601400
2016-06-14581.00581.00562.00567.002550014650500
2016-06-13591.00594.00581.00581.002480014501000
2016-06-10607.00610.00595.00603.004380026522600
2016-06-09604.00610.00593.00607.00108006544800
2016-06-08606.00607.00597.00607.00137008257800
2016-06-07597.00604.00596.00604.00160009611700
2016-06-06597.00607.00591.00597.002390014238500
2016-06-03611.00621.00603.00609.001830011202500
2016-06-02622.00622.00607.00613.001730010651300
2016-06-01605.00630.00603.00624.00152009372900
2016-05-31600.00610.00600.00608.00108006516000
2016-05-30604.00608.00601.00603.001790010797700
2016-05-27601.00603.00597.00601.00126007559200
2016-05-26610.00617.00595.00598.003640022051500
2016-05-25605.00614.00604.00608.001760010703800
2016-05-24600.00606.00598.00599.0089005348000
2016-05-23598.00607.00592.00603.00108006474700
2016-05-20598.00605.00597.00600.00125007498300
2016-05-19606.00613.00594.00599.00159009540100
2016-05-18602.00617.00596.00600.002110012708100
2016-05-17602.00611.00599.00606.001840011143900
2016-05-16592.00600.00589.00592.00137008138500
2016-05-13596.00600.00590.00590.003850022926300
2016-05-12592.00602.00591.00596.003440020448700
2016-05-11639.00639.00581.00602.004280025667600
2016-05-10605.00627.00604.00621.002200013602000
2016-05-09601.00610.00588.00599.00145008666600
2016-05-06600.00609.00584.00606.002600015519900
2016-05-02588.00596.00586.00591.002600015333400
2016-04-28641.00647.00610.00612.002840018006900
2016-04-27649.00649.00630.00634.002010012798500
2016-04-26644.00650.00626.00648.002270014597700
2016-04-25655.00657.00640.00645.002130013850000
2016-04-22646.00657.00638.00655.001760011394700
2016-04-21640.00656.00634.00646.003080019840100
2016-04-20622.00635.00622.00625.001610010067500
2016-04-19625.00625.00613.00618.0097006003800
2016-04-18610.00614.00604.00605.00164009983800
2016-04-15642.00644.00628.00639.00148009434100
2016-04-14615.00649.00615.00647.003050019257700
2016-04-13610.00623.00609.00617.001640010080900
2016-04-12595.00619.00595.00609.002120012940300
2016-04-11602.00611.00594.00605.00127007636900
2016-04-08575.00615.00574.00608.002600015503600
2016-04-07586.00595.00579.00592.002020011903800
2016-04-06599.00601.00585.00592.003350019948500
2016-04-05611.00616.00597.00599.003050018379500
2016-04-04605.00651.00605.00620.003580022308400
2016-04-01650.00654.00606.00612.004660028944300
2016-03-31668.00668.00646.00649.002820018434700
2016-03-30658.00665.00657.00661.002740018125800
2016-03-29652.00660.00650.00660.004490029421700
2016-03-28652.00660.00640.00652.003920025414300
2016-03-25637.00648.00637.00640.003230020762200
2016-03-24634.00643.00634.00637.002460015691300
2016-03-23644.00646.00639.00643.002060013218100
2016-03-22643.00644.00628.00642.002010012861600
2016-03-18629.00638.00625.00635.00152009602800
2016-03-17644.00645.00634.00637.002380015230900
2016-03-16628.00649.00628.00642.002130013655700
2016-03-15639.00639.00616.00637.002670016812200
2016-03-14640.00651.00633.00640.003950025271700
2016-03-11616.00635.00616.00632.004760029655600
2016-03-10615.00633.00615.00626.002030012729700
2016-03-09609.00625.00608.00611.002970018351800
2016-03-08620.00627.00601.00616.002480015232500
2016-03-07621.00632.00615.00624.00143008913400
2016-03-04624.00631.00614.00628.003130019488200
2016-03-03622.00629.00617.00624.00157009760600
2016-03-02632.00642.00623.00627.002910018282100
2016-03-01585.00613.00578.00612.005370032423800
2016-02-29607.00622.00583.00585.005310031797800
2016-02-26584.00600.00579.00595.002720016071400
2016-02-25556.00580.00556.00578.002420013825400
2016-02-24553.00569.00552.00555.002920016364200
2016-02-23573.00578.00551.00552.002410013502300
2016-02-22559.00582.00559.00578.002180012398700
2016-02-19573.00583.00558.00564.00169009537900
2016-02-18582.00586.00573.00580.0091005283800
2016-02-17548.00572.00542.00565.001980011110700
2016-02-16578.00582.00543.00552.003310018670800
2016-02-15546.00581.00543.00578.002630014872100
2016-02-12533.00561.00527.00533.005460029452400
2016-02-10594.00606.00536.00572.003410019571300
2016-02-09598.00604.00588.00592.002720016145800
2016-02-08600.00627.00598.00618.00163009958100
2016-02-05603.00615.00601.00608.001770010752700
2016-02-04631.00633.00610.00613.003420021249000
2016-02-03672.00672.00625.00627.005000032028200
2016-02-02658.00672.00652.00671.006160040886000
2016-02-01631.00655.00631.00644.003280021081900
2016-01-29624.00643.00610.00629.002580016069500
2016-01-28620.00625.00606.00615.002720016825800
2016-01-27627.00627.00616.00620.002630016328100
2016-01-26617.00619.00591.00597.005290032045000
2016-01-25620.00628.00613.00617.004580028333800
2016-01-22558.00626.00545.00606.006930040449700
2016-01-21555.00568.00525.00528.007720042196100
2016-01-20590.00601.00563.00564.003800021916600
2016-01-19587.00595.00584.00589.002110012409700
2016-01-18589.00602.00585.00591.003560021111400
2016-01-15627.00627.00605.00612.002820017241900
2016-01-14628.00633.00602.00608.007540046261500
2016-01-13624.00642.00623.00639.002010012717800
2016-01-12627.00638.00622.00624.004180026234400
2016-01-08644.00656.00631.00640.002780017816800
2016-01-07661.00670.00647.00647.003470022705100
2016-01-06676.00681.00663.00664.002310015402300
2016-01-05671.00677.00667.00669.001680011275300
2016-01-04692.00695.00669.00671.003010020416900
2015-12-30696.00700.00687.00699.002060014288400
2015-12-29664.00687.00653.00683.002510016872400
2015-12-28675.00682.00661.00664.003740024998500
2015-12-25678.00678.00658.00674.007190048244600
2015-12-24701.00705.00673.00677.005630038718300
2015-12-22697.00706.00696.00701.005140036066900
2015-12-21686.00704.00672.00684.002880019694300
2015-12-18709.00710.00683.00684.003910027186100
2015-12-17691.00703.00686.00699.004390030608400
2015-12-16661.00682.00660.00671.003420022765500
2015-12-15685.00700.00661.00663.005260035484200
2015-12-14683.00706.00662.00685.006370043393800
2015-12-11673.00700.00673.00684.007950054091900
2015-12-10703.00706.00688.00688.003640025334800
2015-12-09715.00715.00702.00703.003520024885900
2015-12-08723.00723.00715.00715.002730019590200
2015-12-07739.00739.00722.00723.002380017363700
2015-12-04744.00744.00728.00729.002790020459100
2015-12-03745.00745.00739.00745.001880013973000

   ※ 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