[7821 東証1部] 前田工繊 日足 時系列データ

[7821 東証1部] 前田工繊 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172024.002055.002015.002019.0069200140770900
2017-11-162000.002019.001989.002002.0097600195896400
2017-11-152069.002090.002018.002026.0098400200750900
2017-11-142091.002152.002056.002058.00273100570943500
2017-11-132076.002117.002055.002091.00108600226745200
2017-11-102066.002100.002051.002070.00115600239269100
2017-11-092101.002133.002057.002096.00184000384786100
2017-11-082120.002160.002085.002097.00122500258100000
2017-11-072070.002119.002068.002117.0079400166765100
2017-11-062100.002187.002036.002120.00171200364762000
2017-11-022030.002030.001980.001981.004770095458100
2017-11-011985.002019.001968.002007.0078200156684100
2017-10-311964.001984.001949.001963.0052200102515100
2017-10-301960.001966.001937.001966.0064000125389700
2017-10-271988.001988.001960.001968.004330085275100
2017-10-261951.001989.001950.001981.0063100124483600
2017-10-251910.001950.001909.001934.0077600150299000
2017-10-241879.001910.001867.001905.004530085913000
2017-10-231898.001899.001845.001867.0054400101385400
2017-10-201843.001876.001841.001858.0056000104270500
2017-10-191851.001875.001841.001843.004910091119200
2017-10-181889.001889.001852.001865.003980074108600
2017-10-171910.001918.001883.001891.003350063557100
2017-10-161890.001905.001878.001879.005070095702500
2017-10-131888.001894.001867.001890.0059500112298200
2017-10-121862.001910.001860.001891.004580086428400
2017-10-111848.001856.001827.001852.004130076201500
2017-10-101825.001840.001816.001839.004860088866500
2017-10-061848.001862.001820.001829.004890089561300
2017-10-051900.001900.001844.001852.0058900109818900
2017-10-041914.001916.001894.001901.0064900123526100
2017-10-031890.001908.001874.001887.0067900127832200
2017-10-021880.001898.001865.001882.0092500174109200
2017-09-291850.001860.001827.001854.0071500132378700
2017-09-281808.001839.001794.001838.0063400115304500
2017-09-271780.001804.001778.001800.0060900109406900
2017-09-261788.001788.001765.001775.003810067543000
2017-09-251790.001805.001773.001776.004540081094000
2017-09-221783.001810.001778.001802.0058400104755700
2017-09-211820.001823.001784.001791.0097800176363700
2017-09-201820.001860.001810.001820.00169900310451500
2017-09-191818.001827.001771.001827.00195900353853700
2017-09-151807.001830.001784.001830.00137300248824800
2017-09-141801.001837.001784.001799.00302200545020800
2017-09-131700.001793.001700.001772.00185700327497400
2017-09-121645.001682.001645.001675.0079200132143800
2017-09-111627.001644.001621.001625.003130051012800
2017-09-081602.001628.001595.001613.005480088341200
2017-09-071650.001669.001629.001632.005400088802500
2017-09-061583.001640.001583.001630.0078100126777500
2017-09-051610.001619.001580.001592.00105300167884400
2017-09-041654.001655.001608.001612.004630075084900
2017-09-011681.001681.001651.001663.003750062283100
2017-08-311695.001696.001660.001662.005270088203400
2017-08-301601.001696.001600.001679.00125900209501600
2017-08-291578.001595.001574.001590.002640041844500
2017-08-281604.001605.001570.001589.004560072438200
2017-08-251606.001612.001594.001607.003060049104100
2017-08-241595.001611.001595.001600.002890046290500
2017-08-231623.001623.001591.001595.003970063565800
2017-08-221601.001614.001594.001598.004050064852000
2017-08-211607.001630.001607.001618.005750093117400
2017-08-181622.001624.001597.001602.0084100135260600
2017-08-171609.001629.001609.001611.002690043543700
2017-08-161622.001626.001607.001614.003760060838500
2017-08-151630.001650.001622.001626.005430088645800
2017-08-141683.001683.001627.001627.005740094490400
2017-08-101697.001700.001687.001696.005550094046900
2017-08-091762.001762.001692.001701.00130700223869800
2017-08-081764.001785.001756.001771.00107700191032300
2017-08-071760.001784.001737.001748.00119900210417900
2017-08-041652.001769.001652.001753.00267800461755400
2017-08-031610.001653.001587.001652.00101200164909400
2017-08-021648.001659.001620.001627.0073600120017800
2017-08-011619.001661.001619.001650.00101400167231500
2017-07-311630.001633.001597.001619.00119300193334500
2017-07-281587.001600.001567.001595.00163800259121500
2017-07-271597.001608.001579.001595.0090100143371500
2017-07-261605.001608.001590.001595.003160050428200
2017-07-251608.001619.001585.001601.0069100110433000
2017-07-241597.001615.001585.001614.0065400104774000
2017-07-211596.001605.001586.001602.005920094494600
2017-07-201616.001620.001589.001605.0096100153829700
2017-07-191620.001637.001560.001632.004330070184600
2017-07-181633.001636.001615.001626.0063400103066800
2017-07-141658.001658.001634.001636.004150068164700
2017-07-131657.001657.001632.001649.004330071260800
2017-07-121660.001660.001643.001646.0067700111703500
2017-07-111631.001665.001631.001658.005010082803000
2017-07-101655.001661.001636.001641.004760078327700
2017-07-071670.001671.001652.001653.004330071908700
2017-07-061705.001705.001662.001676.005120085979900
2017-07-051655.001655.001627.001645.005300086964000
2017-07-041717.001718.001644.001652.00107100179304000
2017-07-031715.001741.001709.001710.00101900175342400
2017-06-301681.001698.001668.001697.0085300143687100
2017-06-291660.001692.001660.001683.0084400141900700
2017-06-281664.001682.001655.001655.0088700148033600
2017-06-271675.001675.001652.001660.0086200143369900
2017-06-261655.001658.001644.001649.003770062276800
2017-06-231650.001655.001631.001641.004840079618400
2017-06-221623.001644.001616.001641.005220085282700
2017-06-211635.001635.001610.001613.0070700114556000
2017-06-201625.001655.001625.001638.0090900149279200
2017-06-191570.001625.001570.001616.0076400122415900
2017-06-161569.001586.001564.001569.0073400115573700
2017-06-151554.001558.001537.001556.004480069492200
2017-06-141575.001577.001554.001554.003560055785900
2017-06-131540.001569.001540.001564.003530055113900
2017-06-121547.001560.001519.001553.0067700104378800
2017-06-091543.001571.001543.001564.0068300106493300
2017-06-081551.001557.001534.001545.0073100113165400
2017-06-071550.001551.001534.001544.005390083211000
2017-06-061572.001578.001545.001545.0071200110877300
2017-06-051555.001577.001553.001572.006330099063800
2017-06-021537.001576.001526.001572.00114500178473900
2017-06-011550.001553.001525.001526.00129900199472800
2017-05-311509.001554.001508.001546.00163700252238500
2017-05-301481.001512.001481.001502.00101800152803200
2017-05-291461.001480.001459.001470.003670054019100
2017-05-261483.001483.001455.001456.005320077854900
2017-05-251504.001507.001475.001492.0091100135539100
2017-05-241463.001508.001461.001508.00110900165216300
2017-05-231444.001454.001433.001452.00134100194124900
2017-05-221435.001451.001425.001450.00131100189170500
2017-05-191460.001460.001436.001444.00181000261116100
2017-05-181459.001486.001459.001480.006440094917700
2017-05-171460.001490.001455.001489.00103600152922400
2017-05-161486.001487.001462.001469.0084800124684300
2017-05-151462.001495.001455.001495.00136800203221400
2017-05-121461.001466.001451.001466.004450064977500
2017-05-111471.001478.001463.001469.00100900148589900
2017-05-101467.001479.001459.001462.0076800112673400
2017-05-091462.001483.001462.001466.00104500153958000
2017-05-081439.001461.001430.001454.00136000197520300
2017-05-021411.001435.001411.001417.0075100107074500
2017-05-011381.001429.001381.001425.00154500216798700
2017-04-281467.001470.001461.001465.004650068127800
2017-04-271468.001477.001463.001470.004790070399200
2017-04-261478.001478.001465.001470.0090300132797500
2017-04-251498.001498.001445.001467.00162200237672300
2017-04-241466.001494.001466.001494.00160400237528900
2017-04-211412.001466.001406.001449.00151900219064700
2017-04-201403.001405.001391.001401.0074500104295900
2017-04-191402.001412.001391.001403.006250087811900
2017-04-181391.001408.001380.001402.007060098611900
2017-04-171357.001377.001353.001375.005290072199800
2017-04-141374.001382.001350.001354.005400073669900
2017-04-131389.001389.001364.001377.0078400107926100
2017-04-121381.001386.001358.001382.0073100100871500
2017-04-111383.001397.001382.001395.003490048517200
2017-04-101395.001411.001378.001393.006140085497800
2017-04-071381.001407.001378.001392.0076900107458100
2017-04-061390.001397.001371.001381.007000096674300
2017-04-051400.001410.001399.001403.003870054314000
2017-04-041417.001417.001394.001406.006090085454300
2017-04-031395.001425.001381.001413.006150086555900
2017-03-311416.001427.001393.001393.006700094285100
2017-03-301439.001439.001413.001416.004490063814800
2017-03-291443.001443.001421.001439.003460049596000
2017-03-281410.001435.001410.001430.005410077229000
2017-03-271392.001412.001391.001408.004650065382800
2017-03-241410.001426.001404.001406.003970056018400
2017-03-231412.001430.001411.001415.004760067460300
2017-03-221420.001438.001420.001420.005240074784400
2017-03-211435.001447.001435.001440.003700053330500
2017-03-171452.001452.001432.001437.005730082428500
2017-03-161435.001457.001434.001451.0075900109909700
2017-03-151427.001455.001427.001438.0076200109993900
2017-03-141430.001441.001413.001432.006680095681100
2017-03-131429.001435.001423.001428.003330047544000
2017-03-101424.001435.001418.001423.006860097732700
2017-03-091404.001423.001404.001417.005560078740500
2017-03-081392.001402.001385.001400.003920054716900
2017-03-071390.001395.001383.001392.004150057683300
2017-03-061397.001409.001390.001391.0091600128106100
2017-03-031370.001390.001367.001386.0082500114005800
2017-03-021362.001378.001350.001369.00109900150555600
2017-03-011342.001353.001338.001349.005400072616900
2017-02-281328.001345.001321.001332.0097000129248500
2017-02-271302.001315.001299.001311.002990039108300
2017-02-241303.001325.001303.001318.001900025023300
2017-02-231336.001337.001315.001318.004980065830300
2017-02-221370.001372.001333.001336.006150083308600
2017-02-211324.001354.001320.001354.00103800139543900
2017-02-201320.001330.001320.001326.003660048513100
2017-02-171312.001332.001299.001328.004320057147400
2017-02-161305.001319.001298.001312.007230094449600
2017-02-151330.001330.001281.001294.0078500101731600
2017-02-141335.001347.001310.001316.005300070435200
2017-02-131327.001340.001327.001333.004060054135400
2017-02-101320.001328.001312.001315.005360070801800
2017-02-091307.001309.001296.001301.001560020322400
2017-02-081301.001310.001295.001309.002890037662100
2017-02-071327.001327.001295.001296.006570085676200
2017-02-061318.001340.001304.001337.006990092621000
2017-02-031305.001317.001298.001301.006040078862400
2017-02-021328.001340.001303.001305.007310096534000
2017-02-011294.001325.001294.001321.006790089448800
2017-01-311298.001312.001298.001298.004830062930900
2017-01-301286.001304.001286.001300.004440057669000
2017-01-271306.001314.001257.001295.005380069867600
2017-01-261300.001305.001291.001300.003300042899500
2017-01-251300.001303.001278.001286.005230067259500
2017-01-241281.001290.001272.001283.002450031372300
2017-01-231293.001302.001281.001282.002120027358200
2017-01-201290.001310.001289.001303.006260081429300
2017-01-191300.001303.001285.001291.004420057094400
2017-01-181283.001291.001265.001289.004920062873100
2017-01-171309.001310.001280.001291.004150053913700
2017-01-161308.001317.001305.001312.002650034758100
2017-01-131300.001326.001300.001321.006790089505200
2017-01-121295.001304.001287.001300.004460057805400
2017-01-111315.001315.001296.001304.003260042611700
2017-01-101310.001311.001295.001303.006770088152200
2017-01-061302.001317.001302.001312.003990052284200
2017-01-051317.001318.001300.001312.005270069081000
2017-01-041299.001313.001289.001313.005560072494100
2016-12-301266.001288.001260.001282.004330055287100
2016-12-291309.001309.001256.001278.006640085271700
2016-12-281281.001326.001278.001313.00171900225632700
2016-12-271276.001278.001266.001275.0090300115084000
2016-12-261267.001282.001262.001274.007440094603000
2016-12-221250.001262.001240.001253.0097000121368400
2016-12-211255.001262.001248.001250.006610082877800
2016-12-201247.001259.001247.001255.007090088904000
2016-12-191240.001248.001239.001241.004150051527700
2016-12-161241.001250.001234.001239.0083100103346800
2016-12-151238.001244.001228.001238.0088100109095700
2016-12-141239.001239.001230.001236.004690057934900
2016-12-131225.001243.001221.001241.0099200122490800
2016-12-121233.001233.001224.001232.006120075292700
2016-12-091227.001234.001225.001232.00104000127916000
2016-12-081226.001231.001215.001230.006910084659000
2016-12-071221.001230.001210.001220.006080074037700
2016-12-061230.001236.001206.001206.0089500108757800
2016-12-051216.001230.001216.001226.008020098158900
2016-12-021234.001240.001220.001236.006730082852600
2016-12-011230.001245.001229.001236.00143100177125300
2016-11-301220.001230.001210.001228.0092800113519800
2016-11-291213.001217.001202.001211.004540054967900
2016-11-281181.001214.001177.001213.00143100172334100
2016-11-251175.001181.001161.001180.00118900139600500
2016-11-241167.001177.001159.001175.00145400170190800
2016-11-221165.001173.001154.001164.005000058320200
2016-11-211150.001168.001139.001165.007450086409400
2016-11-181150.001155.001131.001155.007850090172300
2016-11-171126.001133.001109.001129.0091700103121600
2016-11-161124.001129.001116.001127.003660041124600
2016-11-151113.001118.001103.001114.006140068277700

   ※ 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。 

Twitter