[4031 東証1部] 片倉コープアグリ 日足 時系列データ

[4031 東証1部] 片倉コープアグリ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26265.00303.00265.00284.001185000332298000
2017-05-25262.00262.00260.00261.006100015950000
2017-05-24264.00265.00261.00262.009700025475000
2017-05-23267.00269.00263.00264.009100024161000
2017-05-22265.00271.00264.00267.0026800071714000
2017-05-19260.00262.00254.00260.0010700027732000
2017-05-18258.00261.00252.00260.0016800043297000
2017-05-17256.00260.00253.00260.0019000048777000
2017-05-16247.00254.00247.00254.0010300025816000
2017-05-15244.00255.00244.00246.007800019488000
2017-05-12248.00251.00243.00245.008900021874000
2017-05-11249.00251.00247.00248.004700011670000
2017-05-10250.00253.00248.00250.005000012539000
2017-05-09250.00252.00248.00252.006100015267000
2017-05-08244.00249.00244.00249.005300013138000
2017-05-02244.00244.00242.00244.005000012163000
2017-05-01243.00244.00241.00243.005300012887000
2017-04-28242.00244.00241.00243.004900011874000
2017-04-27238.00243.00237.00243.005500013216000
2017-04-26236.00239.00236.00239.00210004998000
2017-04-25236.00237.00232.00237.004500010625000
2017-04-24236.00236.00230.00232.00310007221000
2017-04-21226.00227.00224.00227.00440009904000
2017-04-20223.00225.00223.00224.00300006720000
2017-04-19227.00227.00224.00224.00430009682000
2017-04-18227.00227.00225.00225.00120002705000
2017-04-17225.00226.00225.00225.00160003602000
2017-04-14227.00227.00224.00226.00390008805000
2017-04-13228.00228.00223.00227.004700010588000
2017-04-12231.00231.00229.00229.00370008493000
2017-04-11232.00232.00230.00232.00140003234000
2017-04-10236.00237.00232.00232.004400010300000
2017-04-07229.00237.00229.00236.00340007949000
2017-04-06240.00240.00228.00228.007100016565000
2017-04-05245.00245.00241.00241.005500013336000
2017-04-04250.00250.00244.00249.004800011877000
2017-04-03252.00254.00250.00250.005100012797000
2017-03-31254.00256.00251.00251.009100023087000
2017-03-30256.00256.00253.00255.00380009655000
2017-03-29256.00256.00254.00256.006400016351000
2017-03-28256.00259.00256.00259.009100023457000
2017-03-27256.00257.00255.00256.006300016144000
2017-03-24254.00257.00254.00256.004900012505000
2017-03-23255.00255.00253.00254.00370009398000
2017-03-22257.00257.00254.00255.005100012998000
2017-03-21253.00260.00253.00257.008500021850000
2017-03-17252.00259.00252.00253.0011900030339000
2017-03-16253.00253.00250.00252.00340008555000
2017-03-15253.00254.00251.00252.00250006311000
2017-03-14256.00256.00252.00254.005900014977000
2017-03-13253.00256.00253.00256.00250006376000
2017-03-10256.00256.00253.00253.005700014554000
2017-03-09252.00252.00251.00251.00210005289000
2017-03-08252.00252.00251.00251.00240006030000
2017-03-07252.00252.00250.00252.00310007787000
2017-03-06251.00254.00251.00252.00220005546000
2017-03-03252.00255.00251.00251.005000012601000
2017-03-02250.00253.00250.00251.007100017821000
2017-03-01249.00252.00248.00250.009500023752000
2017-02-28250.00252.00249.00250.005500013761000
2017-02-27244.00265.00243.00253.0016800042385000
2017-02-24246.00246.00244.00244.00270006627000
2017-02-23243.00246.00242.00246.00260006348000
2017-02-22241.00242.00240.00242.004400010628000
2017-02-21239.00240.00238.00238.00130003105000
2017-02-20239.00241.00239.00239.00120002871000
2017-02-17238.00240.00238.00240.00130003109000
2017-02-16241.00241.00238.00238.005600013405000
2017-02-15240.00240.00239.00239.005700013650000
2017-02-14241.00242.00238.00240.006100014642000
2017-02-13242.00242.00235.00240.0010000023875000
2017-02-10239.00241.00238.00240.005800013915000
2017-02-09239.00239.00237.00238.00320007600000
2017-02-08237.00239.00237.00239.00160003804000
2017-02-07238.00239.00236.00238.00270006418000
2017-02-06238.00239.00237.00238.00220005241000
2017-02-03239.00240.00238.00238.005900014116000
2017-02-02238.00239.00237.00239.00250005951000
2017-02-01236.00237.00235.00236.00220005202000
2017-01-31237.00237.00236.00237.00140003314000
2017-01-30239.00240.00237.00238.00310007390000
2017-01-27237.00240.00237.00239.00300007152000
2017-01-26238.00238.00236.00237.004300010207000
2017-01-25235.00237.00235.00237.00380008965000
2017-01-24233.00233.00233.00233.00180004194000
2017-01-23234.00234.00232.00233.00250005838000
2017-01-20233.00235.00233.00234.00260006084000
2017-01-19232.00234.00232.00234.00170003961000
2017-01-18234.00234.00231.00232.00230005339000
2017-01-17233.00235.00233.00234.00270006313000
2017-01-16234.00235.00234.00234.00320007493000
2017-01-13235.00237.00234.00234.00260006122000
2017-01-12235.00236.00234.00236.005300012456000
2017-01-11233.00235.00233.00235.004400010294000
2017-01-10232.00234.00232.00233.00350008153000
2017-01-06231.00233.00231.00233.00160003708000
2017-01-05234.00235.00232.00233.004800011227000
2017-01-04229.00235.00227.00233.006900016034000
2016-12-30227.00230.00227.00229.00190004342000
2016-12-29226.00229.00226.00229.005100011604000
2016-12-28223.00229.00223.00226.00390008796000
2016-12-27227.00227.00225.00225.00420009486000
2016-12-26228.00230.00226.00227.008200018693000
2016-12-22229.00231.00225.00230.008900020298000
2016-12-21231.00231.00229.00230.006800015639000
2016-12-20230.00231.00229.00231.006100014028000
2016-12-19231.00232.00230.00231.00360008318000
2016-12-16231.00233.00231.00233.00410009524000
2016-12-15233.00234.00230.00232.007500017460000
2016-12-14231.00235.00229.00234.009900023008000
2016-12-13227.00232.00225.00231.007000016051000
2016-12-12231.00231.00228.00228.006900015799000
2016-12-09230.00233.00229.00231.0016100037197000
2016-12-08225.00229.00225.00229.0011500026129000
2016-12-07224.00225.00222.00224.007000015670000
2016-12-06225.00225.00221.00222.00330007326000
2016-12-05225.00226.00221.00222.005500012299000
2016-12-02223.00224.00222.00223.00310006919000
2016-12-01223.00225.00221.00223.006600014741000
2016-11-30216.00221.00216.00219.005300011622000
2016-11-29214.00217.00214.00215.005100010958000
2016-11-28217.00217.00214.00215.00330007105000
2016-11-25219.00219.00216.00217.006500014127000
2016-11-24218.00219.00217.00218.00360007845000
2016-11-22214.00216.00214.00216.00200004307000
2016-11-21212.00214.00212.00214.00330007046000
2016-11-18212.00214.00210.00211.004900010350000
2016-11-17212.00212.00210.00210.00410008649000
2016-11-16214.00214.00211.00213.00210004459000
2016-11-15211.00213.00211.00211.00200004238000
2016-11-14210.00213.00207.00211.00390008191000
2016-11-11208.00209.00206.00207.00250005184000
2016-11-10205.00208.00205.00205.00360007409000
2016-11-09205.00208.00200.00201.00400008174000
2016-11-08207.00208.00204.00206.00190003905000
2016-11-07206.00206.00203.00203.00210004293000
2016-11-04204.00206.00203.00203.006000012241000
2016-11-02207.00210.00205.00205.006100012638000
2016-11-01215.00215.00206.00208.0012500026185000
2016-10-31217.00219.00215.00215.0011600025124000
2016-10-28216.00220.00216.00218.0015900034643000
2016-10-27220.00220.00214.00215.006100013191000
2016-10-26223.00223.00219.00219.006100013465000
2016-10-25222.00224.00221.00221.005100011316000
2016-10-24220.00222.00218.00222.00290006381000
2016-10-21220.00221.00218.00220.00360007920000
2016-10-20216.00219.00216.00217.00250005435000
2016-10-19218.00219.00217.00219.005500011997000
2016-10-18217.00218.00216.00217.00350007605000
2016-10-17215.00218.00215.00216.004900010604000
2016-10-14213.00214.00212.00213.00340007241000
2016-10-13214.00215.00213.00214.00210004497000
2016-10-12214.00216.00214.00214.00460009876000
2016-10-11215.00215.00212.00214.00330007063000
2016-10-07212.00214.00212.00214.00210004469000
2016-10-06214.00214.00213.00214.00270005761000
2016-10-05213.00213.00210.00212.00430009093000
2016-10-04210.00214.00210.00213.00380008079000
2016-10-03214.00215.00210.00210.008200017395000
2016-09-30210.00212.00210.00212.00150003169000
2016-09-29209.00213.00209.00213.00400008465000
2016-09-28210.00210.00208.00209.00200004188000
2016-09-27209.00210.00208.00210.00240005021000
2016-09-26209.00212.00209.00211.00260005457000
2016-09-23208.00215.00208.00209.007300015345000
2016-09-21202.00206.00201.00206.00260005291000
2016-09-20201.00204.00201.00202.00110002225000
2016-09-16203.00203.00201.00202.00160003237000
2016-09-15205.00205.00204.00204.00170003474000
2016-09-14203.00205.00202.00203.00140002848000
2016-09-13206.00206.00203.00204.00110002249000
2016-09-12205.00205.00203.00203.00130002661000
2016-09-09206.00207.00205.00205.00340006994000
2016-09-08205.00205.00203.00203.00190003879000
2016-09-07204.00204.00201.00203.00240004843000
2016-09-06202.00204.00202.00204.00180003649000
2016-09-05200.00201.00200.00201.00130002605000
2016-09-02200.00200.00200.00200.0070001400000
2016-09-01199.00200.00199.00199.00190003788000
2016-08-31198.00199.00198.00199.00130002581000
2016-08-30196.00199.00196.00198.00110002168000
2016-08-29197.00199.00197.00198.00170003354000
2016-08-26197.00199.00197.00197.00100001976000
2016-08-25200.00200.00199.00199.00190003796000
2016-08-24197.00198.00197.00198.00100001979000
2016-08-23198.00199.00196.00199.00310006139000
2016-08-22195.00199.00195.00198.005200010237000
2016-08-19195.00197.00195.00195.00160003139000
2016-08-18193.00198.00193.00195.00270005266000
2016-08-17195.00196.00195.00196.00350006856000
2016-08-16196.00198.00196.00196.008600016912000
2016-08-15199.00199.00197.00197.00270005332000
2016-08-12200.00200.00198.00199.00270005363000
2016-08-10201.00202.00198.00198.00350007015000
2016-08-09200.00201.00200.00201.00110002206000
2016-08-08201.00201.00199.00199.00170003400000
2016-08-05199.00199.00197.00198.00120002384000
2016-08-04201.00201.00199.00200.00120002401000
2016-08-03202.00202.00199.00199.00180003597000
2016-08-02200.00202.00200.00201.00140002812000
2016-08-01200.00200.00199.00199.0070001396000
2016-07-29201.00201.00199.00200.00140002797000
2016-07-28200.00201.00198.00200.00260005192000
2016-07-27198.00200.00198.00199.00150002991000
2016-07-26200.00200.00197.00197.00170003366000
2016-07-25200.00200.00197.00199.00480009549000
2016-07-22196.00197.00195.00197.00280005488000
2016-07-21195.00197.00195.00197.00200003913000
2016-07-20195.00197.00194.00197.00400007799000
2016-07-19199.00199.00194.00196.007400014506000
2016-07-15198.00199.00196.00199.00410008100000
2016-07-14198.00201.00195.00197.007000013792000
2016-07-13204.00204.00197.00200.005800011611000
2016-07-12202.00203.00200.00203.00190003840000
2016-07-11194.00202.00194.00197.00470009254000
2016-07-08193.00195.00193.00193.00300005805000
2016-07-07197.00197.00192.00193.00260005042000
2016-07-06198.00201.00194.00197.00330006473000
2016-07-05199.00201.00198.00201.00120002399000
2016-07-04197.00201.00197.00200.00280005545000
2016-07-01197.00200.00197.00199.00250004959000
2016-06-30204.00204.00197.00197.00310006248000
2016-06-29196.00200.00196.00198.00300005927000
2016-06-28192.00196.00192.00195.00130002516000
2016-06-27192.00202.00192.00194.00240004711000
2016-06-24206.00206.00192.00192.007800015594000
2016-06-23202.00202.00200.00201.00200004024000
2016-06-22203.00203.00200.00201.00150003016000
2016-06-21203.00203.00201.00201.00140002820000
2016-06-20199.00201.00199.00201.0060001198000
2016-06-17198.00200.00194.00194.00190003756000
2016-06-16203.00203.00194.00194.006500012743000
2016-06-15200.00202.00200.00200.00170003405000
2016-06-14200.00201.00197.00197.005100010126000
2016-06-13203.00203.00200.00201.00410008262000
2016-06-10204.00204.00202.00203.00440008960000
2016-06-09203.00203.00203.00203.00210004263000
2016-06-08206.00206.00202.00203.00290005908000
2016-06-07207.00207.00203.00204.00130002659000
2016-06-06204.00204.00202.00204.00170003459000
2016-06-03202.00203.00202.00203.00190003847000
2016-06-02204.00204.00202.00202.00380007717000
2016-06-01206.00206.00204.00205.00120002464000
2016-05-31206.00206.00203.00204.00300006127000
2016-05-30205.00205.00203.00203.005400011023000
2016-05-27206.00206.00204.00205.00310006359000
2016-05-26206.00208.00205.00205.00320006581000
2016-05-25207.00207.00206.00206.005100010538000
2016-05-24206.00207.00205.00206.00350007211000
2016-05-23208.00208.00206.00207.00440009114000

   ※ 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