[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 
2017-02-241303.001325.001303.001318.001900025023300
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
2016-05-181116.001124.001091.001101.00107800119358500
2016-05-171075.001101.001065.001101.00103900113347600
2016-05-161052.001087.001052.001070.008400090259400
2016-05-131076.001076.001048.001050.00118900125700800
2016-05-121079.001081.001062.001081.005870062949000
2016-05-111093.001094.001069.001084.007690083387800
2016-05-101077.001090.001065.001086.0095800103430900
2016-05-091085.001086.001062.001076.00120900129894700
2016-05-061072.001079.001056.001074.00135500144832000
2016-05-021078.001108.001050.001061.00176000188545800
2016-04-281192.001198.001150.001159.00149400175620200
2016-04-271189.001203.001184.001193.00185900221587400
2016-04-261176.001186.001170.001179.006720079214600
2016-04-251186.001197.001171.001183.007370087130700
2016-04-221201.001203.001171.001188.00116900138564900
2016-04-211219.001223.001203.001208.00144300174766100
2016-04-201228.001240.001196.001205.006790082377200
2016-04-191235.001261.001213.001221.00186600231332900
2016-04-181208.001230.001195.001222.00281300341682800
2016-04-151179.001217.001169.001196.00214400256806800
2016-04-141167.001200.001156.001189.00335900398664000
2016-04-131134.001157.001124.001154.0098100112452600
2016-04-121120.001138.001106.001126.008090091147000
2016-04-111091.001126.001077.001120.009040099955800
2016-04-081077.001107.001067.001098.007780084752600
2016-04-071101.001122.001074.001097.006200067947000
2016-04-061090.001106.001082.001098.007180078813900
2016-04-051108.001123.001098.001098.005910065489200
2016-04-041111.001143.001060.001132.00105600119116000
2016-04-011155.001156.001116.001119.007720087105900
2016-03-311165.001176.001143.001144.00172100199699600
2016-03-301167.001170.001154.001163.008010093149000
2016-03-291135.001175.001135.001170.00267200311179100
2016-03-281132.001177.001121.001138.00224300255785700
2016-03-251111.001123.001106.001120.007070078955100
2016-03-241094.001137.001091.001123.00245000275166300
2016-03-231099.001104.001076.001091.006940075424400
2016-03-221085.001093.001080.001092.006710072997900
2016-03-181090.001092.001060.001065.008110086804300
2016-03-171100.001111.001083.001090.005900064546500
2016-03-161095.001104.001089.001095.006070066531300
2016-03-151106.001118.001086.001101.006440071217400
2016-03-141100.001108.001087.001105.007230079550700
2016-03-111061.001098.001056.001095.0095200102831600
2016-03-101035.001068.001031.001068.005880062103500
2016-03-091022.001028.001010.001024.004050041334400
2016-03-081040.001047.001008.001032.005420055473100
2016-03-071063.001066.001038.001041.002370024839500
2016-03-041042.001074.001040.001059.004980052603400
2016-03-031045.001047.001021.001040.004210043420400
2016-03-021032.001052.001027.001048.004850050609200
2016-03-011000.001016.00994.001002.003980039946500
2016-02-291020.001024.00992.001000.004950049794900
2016-02-261009.001020.00996.001001.002510025205500
2016-02-25988.001012.00988.001002.004290043078500
2016-02-24978.001004.00970.00988.006700066349400
2016-02-23988.001005.00978.00983.004810047539000
2016-02-22950.00983.00950.00982.003770036631500
2016-02-19969.00974.00936.00950.007840074471300

   ※ 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