[3604 東証2部] 川本産業 日足 時系列データ

[3604 東証2部] 川本産業 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20324.00324.00316.00320.0039001240900
2017-09-19322.00323.00322.00323.001500483600
2017-09-15320.00320.00317.00320.0055001755100
2017-09-14321.00325.00321.00321.002400774000
2017-09-13320.00325.00317.00317.00144004637700
2017-09-12322.00324.00321.00322.002900934600
2017-09-11320.00320.00318.00320.0041001305300
2017-09-08319.00321.00316.00320.0092002931200
2017-09-07325.00325.00313.00323.0075002413300
2017-09-06315.00325.00315.00325.0061001941700
2017-09-05323.00323.00316.00318.0034001083700
2017-09-04321.00321.00318.00320.0074002367300
2017-09-01324.00327.00322.00324.0087002823700
2017-08-31316.00321.00316.00318.0084002676800
2017-08-30314.00316.00313.00316.002000629400
2017-08-29308.00313.00306.00313.0072002234800
2017-08-28309.00314.00307.00308.0038001185200
2017-08-25310.00312.00302.00304.00259007902500
2017-08-24320.00322.00305.00309.00164005105500
2017-08-23314.00321.00314.00321.0056001783400
2017-08-22307.00314.00307.00310.0045001393500
2017-08-21324.00324.00305.00311.0074002313300
2017-08-18327.00327.00319.00320.0050001611500
2017-08-17316.00329.00316.00329.00130004198800
2017-08-16308.00318.00308.00311.0058001806600
2017-08-15306.00310.00303.00307.0095002915400
2017-08-14309.00310.00299.00309.0067002030000
2017-08-10302.00311.00302.00307.00129003963300
2017-08-09308.00313.00301.00305.00205006255600
2017-08-08306.00316.00299.00307.007740023648500
2017-08-07334.00335.00332.00335.00139004646300
2017-08-04331.00334.00326.00331.0035001155000
2017-08-03327.00335.00320.00330.00115003792500
2017-08-02324.00324.00323.00324.002100678800
2017-08-01315.00323.00315.00322.0064002045500
2017-07-31323.00323.00316.00317.0059001881800
2017-07-28338.00340.00322.00322.00213007062900
2017-07-27335.00338.00331.00332.0095003167100
2017-07-26336.00339.00335.00339.00114003847500
2017-07-25325.00339.00323.00339.003740012279600
2017-07-24321.00333.00318.00322.0010960035010000
2017-07-21320.00332.00319.00319.00217007055100
2017-07-20316.00324.00315.00321.00102003258200
2017-07-19312.00316.00309.00316.00124003876600
2017-07-18310.00313.00305.00312.00138004265500
2017-07-14309.00309.00306.00308.0037001136100
2017-07-13308.00310.00305.00309.0038001168400
2017-07-12305.00308.00305.00308.0035001073800
2017-07-11304.00309.00302.00305.00104003173700
2017-07-10305.00307.00303.00304.0075002286900
2017-07-07305.00308.00302.00304.0085002589700
2017-07-06305.00309.00304.00307.00158004830700
2017-07-05306.00310.00301.00305.00125003805000
2017-07-04307.00308.00303.00306.00100003059900
2017-07-03310.00310.00301.00304.00174005340200
2017-06-30300.00310.00300.00310.00199006045800
2017-06-29312.00312.00297.00303.009080027582800
2017-06-28298.00378.00298.00305.00917100311635300
2017-06-27293.00298.00293.00298.0088002604000
2017-06-26291.00296.00288.00293.00130003807900
2017-06-23287.00291.00280.00291.00157004498200
2017-06-22289.00291.00283.00287.0062001775400
2017-06-21288.00290.00285.00289.00220006301700
2017-06-20290.00290.00289.00290.002700782700
2017-06-19287.00290.00286.00289.0039001125400
2017-06-16292.00294.00286.00286.00140004043600
2017-06-15290.00292.00283.00292.0088002531300
2017-06-14291.00293.00285.00291.0044001273200
2017-06-13293.00294.00287.00291.003100900800
2017-06-12285.00297.00285.00293.0047001371400
2017-06-09292.00297.00277.00284.00322009247700
2017-06-08292.00294.00290.00290.0079002297500
2017-06-07293.00293.00287.00290.002400695900
2017-06-06291.00296.00283.00289.00205005978800
2017-06-05282.00294.00282.00293.00270007830900
2017-06-02283.00284.00280.00283.0098002757700
2017-06-01280.00295.00275.00283.006850019473600
2017-05-31277.00282.00275.00282.00106002946400
2017-05-30279.00280.00267.00277.003680010052000
2017-05-29275.00279.00270.00278.0075002060800
2017-05-26272.00273.00270.00273.0064001741400
2017-05-25268.00272.00268.00272.002200593800
2017-05-24268.00269.00268.00268.002500670500
2017-05-23267.00271.00266.00267.0044001178500
2017-05-22266.00268.00263.00267.0096002549600
2017-05-19264.00269.00264.00265.0041001089000
2017-05-18265.00272.00264.00264.004560012173900
2017-05-17266.00273.00263.00273.00318008562300
2017-05-16263.00265.00261.00263.00128003363000
2017-05-15261.00264.00259.00261.00235006124900
2017-05-12265.00266.00260.00260.00378009919700
2017-05-11268.00316.00264.00267.00620100178605900
2017-05-10261.00264.00259.00261.00146003814300
2017-05-09263.00263.00258.00260.00189004911900
2017-05-08260.00260.00257.00257.003400883100
2017-05-02259.00259.00257.00257.001400361300
2017-05-01255.00257.00254.00257.003100790300
2017-04-28254.00257.00252.00255.0056001421000
2017-04-27259.00259.00257.00258.0039001005000
2017-04-26255.00256.00254.00254.001000254500
2017-04-25252.00260.00251.00255.003600913800
2017-04-24258.00259.00252.00254.0082002083000
2017-04-21257.00261.00257.00258.00107002776100
2017-04-20252.00260.00252.00257.0096002465200
2017-04-19254.00254.00253.00253.002400607700
2017-04-18250.00253.00250.00252.0076001912400
2017-04-17249.00252.00248.00249.002100525700
2017-04-14250.00253.00248.00249.0066001647900
2017-04-13252.00252.00247.00250.00270006739000
2017-04-12249.00281.00248.00250.006850017538600
2017-04-11255.00255.00248.00248.00127003176400
2017-04-10249.00255.00248.00255.0089002234700
2017-04-07250.00253.00249.00253.0050001252300
2017-04-06253.00254.00250.00252.0080002011100
2017-04-05251.00254.00251.00254.001600403500
2017-04-04257.00257.00250.00251.0089002246800
2017-04-03260.00260.00256.00260.003400880700
2017-03-31256.00262.00250.00262.003950010069200
2017-03-30257.00257.00251.00251.002200560400
2017-03-29255.00255.00250.00254.00186004679800
2017-03-28259.00259.00250.00255.00159004020900
2017-03-27260.00260.00254.00257.002800716900
2017-03-24260.00262.00250.00260.00106002736900
2017-03-23249.00260.00249.00260.003600910800
2017-03-22251.00253.00248.00249.00183004574300
2017-03-21256.00256.00251.00252.00102002581800
2017-03-17256.00260.00256.00256.003500899100
2017-03-16257.00260.00257.00257.003800980400
2017-03-15259.00261.00250.00255.004200010748400
2017-03-14263.00263.00260.00261.003200834500
2017-03-13262.00263.00261.00261.002200577300
2017-03-10261.00262.00260.00262.0068001772300
2017-03-09262.00263.00262.00263.002200576900
2017-03-08264.00264.00261.00261.001700444400
2017-03-07264.00264.00261.00261.001700444800
2017-03-06265.00265.00263.00263.00700184300
2017-03-03263.00265.00263.00265.00700184400
2017-03-02264.00265.00263.00264.001600421500
2017-03-01264.00266.00262.00262.001800475600
2017-02-28264.00264.00262.00264.001500394800
2017-02-27269.00269.00263.00264.00400106000
2017-02-24265.00270.00261.00267.0059001566000
2017-02-23270.00270.00261.00267.0069001839700
2017-02-22264.00264.00262.00262.001600421300
2017-02-21265.00266.00262.00262.002600685100
2017-02-20261.00262.00261.00262.003000785700
2017-02-17260.00260.00259.00260.002400623900
2017-02-16260.00262.00259.00262.00158004103700
2017-02-15260.00266.00257.00260.0060001557300
2017-02-14264.00264.00263.00263.0060001581200
2017-02-13266.00267.00263.00264.00117003093000
2017-02-10266.00266.00266.00266.002000532000
2017-02-09265.00265.00263.00263.001900503200
2017-02-08261.00264.00260.00264.003500916700
2017-02-07258.00260.00257.00260.0053001372100
2017-02-06257.00260.00257.00258.0088002268300
2017-02-03262.00264.00255.00260.0063001631200
2017-02-02259.00262.00256.00262.00123003176400
2017-02-01260.00260.00259.00259.002800725900
2017-01-31259.00260.00258.00258.0054001398000
2017-01-30265.00265.00256.00259.00154004011200
2017-01-27262.00266.00260.00264.0075001967400
2017-01-26264.00265.00259.00261.00233006078500
2017-01-25261.00267.00261.00262.004900012815000
2017-01-24280.00296.00265.00265.0010610029434500
2017-01-23262.00293.00254.00268.0013980038502000
2017-01-20255.00265.00255.00258.00164004277500
2017-01-19257.00258.00255.00256.0045001152600
2017-01-18258.00260.00254.00255.00157004039900
2017-01-17255.00258.00253.00255.0058001482200
2017-01-16256.00258.00255.00257.00115002943700
2017-01-13257.00261.00256.00259.00112002896800
2017-01-12255.00259.00254.00257.00182004647600
2017-01-11264.00269.00255.00262.0062001613700
2017-01-10271.00271.00263.00264.00102002698600
2017-01-06278.00280.00260.00263.007090019029700
2017-01-05236.00307.00236.00265.00460500126273200
2017-01-04237.00237.00234.00235.00126002966000
2016-12-30231.00236.00231.00231.00231005375600
2016-12-29239.00239.00232.00234.00237005572000
2016-12-28237.00237.00231.00234.00185004314600
2016-12-27240.00240.00232.00232.00370008690800
2016-12-26248.00248.00238.00238.0095002308200
2016-12-22242.00243.00239.00240.00175004222500
2016-12-21242.00249.00239.00241.006920016775500
2016-12-20230.00245.00227.00242.0035180082748400
2016-12-19266.00278.00253.00270.00163004328900
2016-12-16301.00301.00283.00286.0054001565800
2016-12-15301.00303.00301.00301.003100934600
2016-12-14309.00310.00301.00301.0079002415200
2016-12-13309.00310.00308.00310.004110012712200
2016-12-12307.00308.00307.00308.003280010085400
2016-12-09307.00308.00306.00307.00247007573700
2016-12-08308.00308.00307.00307.00269008270200
2016-12-07308.00308.00308.00308.0083002556400
2016-12-06309.00309.00308.00308.00293009051000
2016-12-05309.00310.00309.00309.00253007833400
2016-12-02309.00310.00309.00309.003500010837000
2016-12-01310.00310.00309.00309.004470013844200
2016-11-30309.00310.00309.00309.0012140037527100
2016-11-29310.00312.00309.00309.006130019031500
2016-11-28308.00310.00308.00308.00271008372300
2016-11-25309.00310.00308.00308.005020015530000
2016-11-24308.00309.00308.00309.00278008565700
2016-11-22308.00308.00307.00308.005090015665100
2016-11-21307.00308.00307.00307.00282008662800
2016-11-18306.00309.00306.00307.0011970036720800
2016-11-17306.00306.00305.00305.004290013105200
2016-11-16306.00306.00305.00306.005830017831300
2016-11-15306.00307.00305.00305.0010790032996100
2016-11-14314.00314.00306.00306.00503400157030900
2016-11-11299.00299.00299.00299.004540013574600
2016-11-10216.00219.00213.00219.0063001365600
2016-11-09221.00227.00208.00216.00160003433200
2016-11-08222.00228.00220.00221.0080001786300
2016-11-07225.00225.00221.00221.004200939900
2016-11-04220.00221.00215.00221.0088001910900
2016-11-02220.00224.00219.00221.0073001614100
2016-11-01224.00224.00219.00224.0058001290500
2016-10-31220.00224.00220.00224.003500771000
2016-10-28222.00224.00221.00222.0049001088200
2016-10-27223.00223.00220.00222.0067001484100
2016-10-26222.00223.00222.00223.003200711800
2016-10-25225.00225.00222.00222.003400757200
2016-10-24220.00222.00220.00222.0052001147300
2016-10-21220.00224.00220.00220.0067001478500
2016-10-20224.00227.00219.00219.00116002570800
2016-10-19225.00227.00222.00227.00159003573400
2016-10-18221.00223.00221.00223.0085001882800
2016-10-17214.00222.00214.00221.00323007090400
2016-10-14208.00215.00208.00214.00106002254600
2016-10-13206.00210.00206.00208.002100436200
2016-10-12209.00210.00207.00207.003200665400
2016-10-11206.00208.00204.00206.004200866500
2016-10-07205.00208.00205.00205.001600328900
2016-10-06202.00209.00202.00205.00111002280400
2016-10-05202.00205.00202.00202.003400688900
2016-10-04204.00204.00201.00202.0090001827800
2016-10-03203.00204.00203.00204.0030061100
2016-09-30202.00202.00202.00202.002100424200
2016-09-29200.00206.00200.00202.001900388000
2016-09-28201.00202.00200.00201.002200442000
2016-09-27203.00203.00201.00203.00600121000
2016-09-26203.00203.00200.00200.00700141200
2016-09-23204.00204.00201.00203.001300263900
2016-09-21198.00200.00198.00200.002300458400
2016-09-20198.00200.00198.00199.0066001311100
2016-09-16200.00201.00198.00201.0076001512600
2016-09-15200.00201.00200.00200.002000400300
2016-09-14202.00202.00200.00200.0086001730500

   ※ 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