[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 
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
2016-05-20207.00208.00205.00208.00340007053000
2016-05-19207.00208.00204.00206.006200012752000
2016-05-18207.00209.00206.00208.00470009757000
2016-05-17208.00211.00205.00205.009000018704000
2016-05-16210.00212.00206.00207.008800018477000
2016-05-13212.00212.00210.00210.00320006753000
2016-05-12215.00215.00211.00211.005100010828000
2016-05-11216.00218.00214.00215.00280006040000
2016-05-10216.00217.00213.00216.00310006678000
2016-05-09213.00219.00211.00211.00230004920000
2016-05-06217.00217.00211.00211.00300006394000
2016-05-02212.00215.00211.00213.00350007429000
2016-04-28222.00225.00217.00217.00360007947000
2016-04-27226.00226.00220.00223.00420009368000
2016-04-26224.00224.00219.00221.00300006617000
2016-04-25229.00229.00225.00226.00310007059000
2016-04-22225.00228.00224.00225.00330007448000
2016-04-21221.00228.00221.00225.004700010548000
2016-04-20221.00223.00220.00220.00240005306000
2016-04-19220.00223.00220.00221.00220004867000
2016-04-18221.00221.00216.00216.00230005012000
2016-04-15223.00224.00221.00224.00220004908000
2016-04-14220.00224.00220.00224.00360008010000
2016-04-13215.00221.00215.00220.00140003046000
2016-04-12214.00217.00213.00214.00240005151000
2016-04-11213.00216.00210.00214.00290006185000
2016-04-08212.00217.00209.00213.00460009806000
2016-04-07217.00221.00215.00216.00420009109000
2016-04-06218.00218.00215.00216.00280006041000
2016-04-05221.00221.00215.00216.00430009355000
2016-04-04224.00224.00220.00224.00430009535000
2016-04-01231.00231.00216.00222.006800015317000
2016-03-31234.00234.00231.00231.00330007657000
2016-03-30235.00236.00232.00234.00230005382000
2016-03-29231.00235.00229.00235.005600013017000
2016-03-28240.00245.00237.00243.0012000028964000
2016-03-25237.00240.00235.00237.006600015679000
2016-03-24236.00237.00234.00236.007100016696000
2016-03-23239.00240.00237.00238.00400009553000
2016-03-22236.00239.00236.00239.005200012361000
2016-03-18235.00235.00229.00234.008200019053000
2016-03-17237.00237.00232.00232.00320007499000
2016-03-16237.00237.00234.00235.004900011545000
2016-03-15236.00236.00233.00234.00340007993000
2016-03-14235.00235.00229.00235.007100016493000
2016-03-11225.00230.00224.00229.005500012459000
2016-03-10224.00230.00223.00226.00190004287000
2016-03-09222.00225.00222.00222.00240005352000
2016-03-08223.00225.00222.00224.00420009402000
2016-03-07223.00226.00221.00226.005400012063000
2016-03-04218.00220.00217.00220.007100015509000
2016-03-03218.00222.00218.00221.006000013181000
2016-03-02216.00219.00215.00216.006200013438000
2016-03-01217.00217.00214.00214.00420009045000
2016-02-29223.00223.00216.00216.005900012849000
2016-02-26224.00224.00220.00220.00260005755000
2016-02-25222.00223.00216.00223.006000013258000
2016-02-24214.00220.00214.00218.00280006086000
2016-02-23217.00220.00217.00217.00100002178000
2016-02-22219.00221.00215.00217.00250005449000
2016-02-19221.00221.00216.00218.00290006356000
2016-02-18210.00224.00210.00224.005300011628000
2016-02-17210.00211.00209.00210.00230004835000
2016-02-16209.00214.00209.00213.00420008901000
2016-02-15201.00215.00200.00211.006700013914000
2016-02-12189.00201.00187.00195.0010400020112000
2016-02-10214.00214.00195.00195.0021000042738000
2016-02-09221.00221.00201.00209.0015700033496000
2016-02-08220.00228.00219.00227.00220004944000
2016-02-05225.00227.00222.00222.00260005824000
2016-02-04235.00235.00223.00224.00330007505000
2016-02-03231.00234.00230.00234.00290006699000
2016-02-02238.00239.00234.00238.00240005685000
2016-02-01230.00240.00230.00239.008100019004000
2016-01-29216.00227.00216.00226.004600010229000
2016-01-28224.00226.00215.00215.004800010565000
2016-01-27220.00223.00220.00221.00200004414000
2016-01-26220.00220.00216.00218.00280006111000
2016-01-25224.00224.00214.00222.00420009306000
2016-01-22211.00221.00211.00219.004900010534000
2016-01-21214.00217.00209.00209.006200013193000
2016-01-20221.00223.00213.00216.005900012913000
2016-01-19224.00226.00219.00220.006000013297000
2016-01-18225.00226.00216.00226.006600014758000
2016-01-15232.00235.00230.00231.005500012801000
2016-01-14233.00233.00225.00232.007000016102000
2016-01-13231.00235.00231.00232.00410009520000
2016-01-12232.00240.00228.00229.0010400024146000
2016-01-08236.00240.00236.00237.00310007351000
2016-01-07240.00240.00236.00238.00280006679000
2016-01-06240.00246.00240.00241.005600013545000
2016-01-05236.00243.00236.00241.00250006005000
2016-01-04240.00243.00238.00238.006900016562000
2015-12-30242.00245.00242.00243.00190004606000
2015-12-29236.00244.00236.00242.007800018639000
2015-12-28236.00240.00236.00239.005700013537000
2015-12-25240.00240.00232.00232.0019200045032000
2015-12-24243.00243.00237.00238.0014600035047000
2015-12-22243.00243.00242.00242.007400017966000
2015-12-21247.00247.00241.00243.0011700028467000
2015-12-18248.00249.00246.00246.006900017104000
2015-12-17250.00253.00250.00251.0012100030328000
2015-12-16248.00249.00245.00249.005300013086000
2015-12-15247.00249.00244.00245.007800019216000
2015-12-14249.00249.00243.00247.008400020645000
2015-12-11248.00254.00248.00251.009700024176000
2015-12-10259.00259.00251.00253.007800019845000
2015-12-09264.00264.00259.00261.005300013858000
2015-12-08266.00266.00259.00265.008900023383000
2015-12-07269.00271.00266.00266.005800015530000
2015-12-04265.00265.00259.00265.008300021845000
2015-12-03269.00269.00265.00265.00370009848000
2015-12-02269.00269.00267.00268.00360009641000
2015-12-01269.00270.00267.00269.004400011821000
2015-11-30270.00270.00267.00270.003900010472000
2015-11-27271.00272.00268.00272.003900010554000
2015-11-26271.00273.00270.00271.00360009758000

   ※ 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