[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 
2017-05-241463.001508.001461.001508.00110900165216300
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
2016-11-141110.001110.001097.001101.002260024903600
2016-11-111123.001134.001086.001092.004770052751600
2016-11-101120.001135.001106.001123.0089200100225500
2016-11-091119.001127.001038.001051.00132800143265800
2016-11-081088.001113.001081.001112.008160089868400
2016-11-071083.001095.001079.001087.005780062689600
2016-11-041130.001130.001063.001077.00158400170692800
2016-11-021143.001148.001135.001138.004070046447400
2016-11-011170.001170.001149.001155.006100070523300
2016-10-311149.001168.001144.001165.007380085739100
2016-10-281155.001158.001144.001150.007280083812000
2016-10-271138.001148.001134.001148.004870055608300
2016-10-261131.001138.001103.001133.007540084769200
2016-10-251132.001134.001123.001131.004010045283100
2016-10-241130.001138.001126.001131.003770042657600
2016-10-211131.001132.001124.001130.002350026502300
2016-10-201131.001131.001125.001130.002760031139400
2016-10-191128.001132.001125.001130.002450027658800
2016-10-181130.001132.001124.001131.002120023939300
2016-10-171134.001134.001123.001130.001570017734300
2016-10-141130.001137.001125.001134.002890032704800
2016-10-131140.001140.001129.001138.002090023706500
2016-10-121122.001137.001120.001130.003160035747800
2016-10-111124.001136.001124.001130.001210013668200
2016-10-071143.001148.001062.001124.005590062752800
2016-10-061155.001155.001141.001144.003150036132200
2016-10-051160.001164.001143.001148.003950045475800
2016-10-041151.001154.001143.001151.005980068800800
2016-10-031155.001159.001140.001145.004620053133900
2016-09-301169.001169.001146.001148.005670065455500
2016-09-291170.001186.001158.001185.0093800110169900
2016-09-281148.001168.001140.001166.004490051809400
2016-09-271138.001161.001133.001161.0095100109487900
2016-09-261148.001155.001140.001146.005540063637500
2016-09-231144.001149.001134.001147.004170047631900
2016-09-211122.001143.001119.001143.005410061349200
2016-09-201126.001137.001120.001130.005110057748100
2016-09-161115.001131.001104.001131.006980078141400
2016-09-151105.001112.001099.001106.005470060444600
2016-09-141109.001112.001101.001110.00115400127990900
2016-09-131111.001111.001100.001105.004770052703100
2016-09-121105.001114.001102.001107.005690063005800
2016-09-091138.001138.001115.001117.006170069409800
2016-09-081145.001148.001135.001144.006480073997600
2016-09-071110.001148.001110.001146.006820077138700
2016-09-061106.001113.001100.001110.004690052004900
2016-09-051118.001120.001102.001102.005350059287800
2016-09-021133.001135.001117.001119.003290037053700
2016-09-011143.001143.001122.001131.006630074857800
2016-08-311130.001148.001110.001148.008330093883500
2016-08-301130.001143.001124.001136.006880078037600
2016-08-291139.001149.001126.001136.004400049940900
2016-08-261138.001152.001127.001127.002320026282400
2016-08-251130.001152.001130.001144.003790043276500
2016-08-241134.001150.001133.001142.003390038661800
2016-08-231147.001149.001122.001128.006120069444900
2016-08-221127.001164.001120.001156.0089000101821400
2016-08-191112.001123.001110.001120.002770030977000
2016-08-181126.001136.001110.001112.004040045258500
2016-08-171082.001139.001082.001136.00118300132996700
2016-08-161133.001140.001097.001097.004680052056300
2016-08-151125.001134.001120.001130.003590040469100
2016-08-121118.001120.001111.001115.005410060351200
2016-08-101126.001131.001112.001114.006300070494200
2016-08-091120.001147.001118.001134.007220081849800
2016-08-081120.001143.001115.001121.008190092071300
2016-08-051130.001130.001106.001115.0095300106469100
2016-08-041100.001131.001093.001121.00227000254447000
2016-08-031052.001081.001020.001062.006630070518700
2016-08-021094.001094.001081.001081.003380036739700
2016-08-011100.001108.001091.001094.004380048072900
2016-07-291120.001120.001084.001114.005880064840100
2016-07-281116.001124.001102.001119.005520061404300
2016-07-271107.001120.001091.001120.0098800109246000
2016-07-261107.001112.001089.001098.004470049071000
2016-07-251117.001133.001109.001117.005840065629700
2016-07-221107.001115.001100.001112.004380048599200
2016-07-211110.001126.001102.001119.006870076584700
2016-07-201088.001109.001073.001109.007730084729200
2016-07-191090.001096.001083.001095.002190023887900
2016-07-151117.001117.001070.001084.006030065690100
2016-07-141070.001106.001068.001098.00107200117433300
2016-07-131066.001072.001061.001071.006400068430100
2016-07-121060.001063.001049.001051.008580090635300
2016-07-111005.001052.00995.001045.007970082942900
2016-07-081000.001008.00990.00990.009410093841800
2016-07-07997.001009.00990.00999.006780067766200
2016-07-06996.001009.00989.001006.006110061165900
2016-07-05999.001009.00994.001006.004010040217000
2016-07-04995.001006.00977.001000.00129000128563700
2016-07-01964.00995.00964.00991.006980068888300
2016-06-30956.00968.00956.00959.006860065908700
2016-06-29944.00944.00925.00941.00108500101592300
2016-06-28923.00936.00913.00929.009730090350000
2016-06-27937.00940.00924.00924.00141400131302200
2016-06-241002.001008.00938.00947.00214700208817000
2016-06-23984.001008.00981.001004.008970089493400
2016-06-22998.00998.00982.00985.007250071586400
2016-06-21992.00997.00980.00988.005490054208500
2016-06-20987.001002.00979.00997.006280062412500
2016-06-17966.00986.00963.00972.009040088179900
2016-06-16988.00993.00960.00962.00123700120487300
2016-06-15990.00990.00968.00973.00130600127184900
2016-06-141004.001007.00991.00995.00117400117299600
2016-06-131017.001017.001000.001002.009110091726600
2016-06-101022.001032.001018.001027.0098800101132500
2016-06-091016.001026.001013.001022.008840090208600
2016-06-081035.001035.001010.001028.00124900127565800
2016-06-071050.001050.001036.001040.007200074780900
2016-06-061050.001057.001043.001050.006170064797000
2016-06-031053.001068.001050.001065.008050085089500
2016-06-021080.001084.001057.001058.005740061144500
2016-06-011092.001101.001077.001091.00119600129674800
2016-05-311100.001104.001085.001104.005690062450200
2016-05-301093.001099.001076.001097.009160099786000
2016-05-271094.001099.001080.001093.003180034706200
2016-05-261085.001096.001074.001086.007110077306000
2016-05-251111.001111.001085.001088.004380047864300
2016-05-241101.001103.001082.001100.007340080154600
2016-05-231133.001138.001094.001103.005570061785000
2016-05-201088.001123.001082.001122.00139900155189600
2016-05-191108.001116.001082.001087.007980087074100

   ※ 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