[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 
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
2016-09-13204.00204.00202.00202.0040081200
2016-09-12203.00203.00203.00203.00900182700
2016-09-09203.00205.00203.00205.00800163800
2016-09-08201.00205.00201.00205.002400488100
2016-09-07200.00202.00200.00202.003500700600
2016-09-06204.00204.00202.00202.003600729200
2016-09-05202.00204.00202.00202.00500101500
2016-09-02206.00206.00201.00202.0073001482800
2016-09-01208.00208.00205.00206.003200660300
2016-08-31202.00204.00200.00201.003500705100
2016-08-30203.00203.00200.00200.003100623900
2016-08-29206.00207.00198.00202.0077001560100
2016-08-26208.00208.00205.00205.003100637100
2016-08-25204.00215.00204.00208.00209004370600
2016-08-24199.00202.00199.00202.001000199700
2016-08-23200.00202.00200.00202.004700940200
2016-08-22200.00200.00200.00200.00500100000
2016-08-19200.00200.00198.00200.002500499400
2016-08-18202.00203.00196.00200.0065001300500
2016-08-17206.00206.00201.00203.0066001342300
2016-08-16206.00206.00206.00206.001300267800
2016-08-15209.00210.00206.00206.0068001412900
2016-08-12210.00210.00208.00209.00700146300
2016-08-10210.00210.00209.00209.002000419000
2016-08-09208.00219.00206.00210.0072001525300
2016-08-08207.00211.00207.00209.0052001079500
2016-08-05205.00209.00205.00206.0051001051300
2016-08-04208.00222.00202.00209.007770016611300
2016-08-03205.00207.00205.00206.0065001337000
2016-08-02210.00210.00205.00210.00119002465000
2016-08-01205.00208.00205.00208.001200246300
2016-07-29204.00208.00204.00208.00800163800
2016-07-28205.00205.00201.00204.0063001280600
2016-07-27207.00207.00206.00206.00700144600
2016-07-26206.00207.00206.00206.0040082500
2016-07-25210.00210.00206.00207.0081001683000
2016-07-22206.00209.00206.00208.002800579700
2016-07-21212.00212.00207.00208.00130002726900
2016-07-20211.00212.00210.00211.00248005209900
2016-07-19219.00219.00211.00211.00165003529300
2016-07-15206.00224.00206.00213.005040010806700
2016-07-14202.00206.00202.00205.0090001834800
2016-07-13201.00203.00201.00202.00124002502500
2016-07-12203.00204.00198.00202.0068001360500
2016-07-11199.00204.00199.00200.003300659600
2016-07-08210.00210.00198.00199.0094001918700
2016-07-07215.00215.00200.00200.004000816000
2016-07-06205.00213.00203.00203.00242004960500
2016-07-05211.00229.00203.00209.00315006616500
2016-07-04213.00213.00208.00208.003300690600
2016-07-01213.00213.00209.00212.002700571300
2016-06-30216.00225.00211.00214.00422009104100
2016-06-29194.00208.00194.00208.00138002781500
2016-06-28197.00197.00189.00193.0053001023800
2016-06-27189.00197.00189.00192.0086001644100
2016-06-24209.00209.00175.00187.00424008203700
2016-06-23215.00215.00200.00206.00382007872700
2016-06-22229.00229.00218.00219.00229005066600
2016-06-21230.00230.00224.00229.0078001762200
2016-06-20225.00229.00225.00226.0045001019100
2016-06-17228.00232.00225.00225.0085001942200
2016-06-16231.00233.00224.00224.0095002163600
2016-06-15227.00236.00227.00231.0051001167900
2016-06-14242.00242.00220.00227.00297006838700
2016-06-13250.00252.00250.00250.00101002527100
2016-06-10267.00270.00250.00257.00244006286000
2016-06-09268.00275.00258.00262.005890015586800
2016-06-08259.00313.00246.00277.00410500112554000
2016-06-07226.00271.00225.00243.009080022691500
2016-06-06225.00230.00225.00228.0077001746600
2016-06-03237.00240.00228.00234.00179004144100
2016-06-02243.00243.00235.00238.00163003885600
2016-06-01242.00247.00242.00244.00700171300
2016-05-31244.00245.00240.00245.0061001472500
2016-05-30245.00249.00242.00243.00140003410700
2016-05-27255.00255.00242.00242.00256006312300
2016-05-26251.00252.00247.00248.0056001392600
2016-05-25257.00257.00250.00252.0048001209000
2016-05-24250.00255.00250.00255.001400353600
2016-05-23248.00249.00244.00249.003900961700
2016-05-20250.00250.00250.00250.001300325000
2016-05-19250.00251.00250.00250.001300325300
2016-05-18253.00253.00249.00250.0052001301500
2016-05-17250.00253.00250.00253.001400350900
2016-05-16248.00250.00248.00250.003600896000
2016-05-13254.00254.00253.00253.003800962100
2016-05-12253.00255.00250.00253.0052001312200
2016-05-11253.00258.00252.00258.001800456700
2016-05-10255.00258.00249.00258.0070001770400
2016-05-09254.00260.00254.00258.002700691800
2016-05-06255.00255.00243.00250.00118002929500
2016-05-02252.00263.00247.00247.0076001922000
2016-04-28251.00253.00250.00251.0042001054000
2016-04-27254.00255.00253.00254.003400864000
2016-04-26258.00259.00253.00253.0060001526200
2016-04-25259.00260.00257.00258.0045001160300
2016-04-22257.00259.00255.00259.002000515400
2016-04-21258.00259.00256.00257.002900747500
2016-04-20253.00258.00253.00258.003600918200
2016-04-19251.00253.00251.00253.001800454900
2016-04-18250.00250.00249.00250.003000749700
2016-04-15253.00254.00251.00253.0060001515200
2016-04-14255.00255.00250.00253.0043001087100
2016-04-13258.00258.00255.00255.00800205200
2016-04-12251.00260.00250.00256.002700679500
2016-04-11255.00255.00254.00255.00500127400
2016-04-08250.00253.00249.00252.001200302100
2016-04-07252.00254.00243.00252.003100773500
2016-04-06254.00255.00251.00254.00800203200
2016-04-05256.00256.00250.00254.003200810800
2016-04-04260.00276.00257.00257.0085002216700
2016-04-01262.00309.00259.00259.006270017406500
2016-03-31260.00262.00259.00259.00500130100
2016-03-30260.00260.00258.00260.002600673500
2016-03-29264.00265.00263.00265.001400368900
2016-03-28263.00265.00263.00265.00600158500
2016-03-25269.00269.00268.00268.001100295600
2016-03-24262.00264.00262.00263.003100814000
2016-03-23267.00269.00266.00269.003200854700
2016-03-22271.00271.00264.00265.0054001433500
2016-03-18269.00270.00269.00270.00400107900
2016-03-17276.00276.00273.00275.002000547600
2016-03-16276.00278.00272.00275.003300910500
2016-03-15273.00276.00273.00276.003200877600
2016-03-14270.00273.00270.00273.003500953300
2016-03-11269.00273.00266.00270.0050001348800
2016-03-10265.00268.00265.00267.001400373700
2016-03-09265.00265.00264.00264.0042001112600
2016-03-08264.00268.00264.00265.003200848800
2016-03-07261.00273.00259.00264.0074001955200
2016-03-04271.00272.00259.00261.00180004722300
2016-03-03269.00270.00256.00260.00119003121300
2016-03-02272.00275.00268.00269.0051001385100
2016-03-01279.00285.00268.00271.0064001750200
2016-02-29313.00315.00271.00285.004270012755000
2016-02-26271.00271.00265.00265.0057001516700
2016-02-25270.00276.00265.00271.0041001108800
2016-02-24264.00264.00263.00263.00400105300
2016-02-23268.00268.00265.00266.001400371800
2016-02-22268.00268.00263.00268.00700186500
2016-02-19269.00276.00268.00269.001100297000
2016-02-18262.00278.00262.00271.001600429500
2016-02-17272.00284.00257.00262.0089002435000
2016-02-16260.00280.00256.00272.00101002672600
2016-02-15243.00254.00242.00251.0078001925200
2016-02-12261.00261.00225.00240.004780011465500
2016-02-10281.00285.00267.00268.00181005005900
2016-02-09297.00301.00287.00287.00252007424200
2016-02-08315.00322.00315.00321.0085002690800
2016-02-05314.00322.00311.00312.0073002304100
2016-02-04319.00323.00317.00317.00119003802300
2016-02-03313.00319.00313.00319.0064002013200
2016-02-02316.00320.00315.00319.0033001047100
2016-02-01315.00316.00310.00316.0033001034900
2016-01-29311.00316.00309.00312.00151004695100
2016-01-28310.00316.00310.00315.0041001280600
2016-01-27310.00314.00310.00311.0088002738800
2016-01-26310.00310.00308.00310.002400742200
2016-01-25316.00316.00309.00310.002900907200
2016-01-22314.00314.00302.00308.0090002761500
2016-01-21310.00315.00301.00301.00115003537900
2016-01-20320.00320.00308.00315.00100003122800
2016-01-19314.00318.00310.00315.0055001726200
2016-01-18312.00317.00310.00314.0078002442400
2016-01-15319.00325.00317.00317.003000959100
2016-01-14322.00322.00312.00317.0098003096500
2016-01-13320.00327.00319.00327.001600515100
2016-01-12332.00334.00316.00318.0058001891600
2016-01-08325.00332.00324.00332.0065002128900
2016-01-07324.00329.00322.00327.0053001723600
2016-01-06325.00330.00320.00324.00107003466800
2016-01-05321.00324.00318.00323.0058001874500
2016-01-04321.00325.00318.00321.0031001001000
2015-12-30320.00322.00320.00321.0052001667200
2015-12-29318.00320.00312.00318.0051001621500
2015-12-28315.00319.00308.00317.0096003019900
2015-12-25320.00322.00308.00314.00289009115600
2015-12-24330.00331.00322.00324.00207006749900
2015-12-22325.00338.00323.00328.00134004388600
2015-12-21335.00336.00313.00325.00212006887400
2015-12-18336.00339.00331.00335.00204006841900
2015-12-17340.00342.00334.00335.00125004222200
2015-12-16341.00344.00337.00337.0093003172500
2015-12-15338.00343.00338.00341.00237008063900
2015-12-14335.00356.00326.00340.0010760036024200
2015-12-11352.00359.00343.00355.002890010157800
2015-12-10354.00359.00347.00354.00152005386200
2015-12-09350.00366.00348.00356.005470019547200
2015-12-08348.00350.00342.00350.00228007873900
2015-12-07357.00358.00350.00354.0068002405700
2015-12-04349.00356.00349.00355.00229008067300
2015-12-03353.00353.00348.00353.003110010912400

   ※ 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