[4117 東証2部] 川崎化成工業 日足 時系列データ

[4117 東証2部] 川崎化成工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26167.00168.00166.00167.00350005836000
2017-05-25165.00167.00165.00166.008200013583000
2017-05-24163.00167.00163.00166.0011900019640000
2017-05-23163.00163.00159.00162.0040300064683000
2017-05-22166.00167.00161.00163.0038300062777000
2017-05-19174.00174.00165.00165.0042800071473000
2017-05-18176.00176.00172.00174.00570009912000
2017-05-17179.00179.00176.00178.005900010507000
2017-05-16180.00181.00177.00180.008900016006000
2017-05-15188.00188.00177.00177.0039400072141000
2017-05-12194.00205.00192.00200.0022400044090000
2017-05-11193.00195.00189.00192.0010900020926000
2017-05-10188.00198.00187.00190.0016900032124000
2017-05-09195.00213.00189.00189.00668000133962000
2017-05-08189.00197.00184.00196.0035900068518000
2017-05-02181.00188.00180.00188.0031800058074000
2017-05-01181.00181.00179.00181.0016000028869000
2017-04-28179.00183.00176.00181.0013100023413000
2017-04-27180.00182.00179.00181.006600011918000
2017-04-26176.00182.00174.00182.0027400049081000
2017-04-25173.00178.00171.00177.0015700027360000
2017-04-24169.00173.00168.00173.009700016572000
2017-04-21170.00172.00166.00167.007800013176000
2017-04-20167.00173.00166.00170.0011800020138000
2017-04-19166.00167.00164.00166.008000013262000
2017-04-18166.00168.00165.00165.0020300033802000
2017-04-17165.00166.00163.00163.0027800045749000
2017-04-14169.00170.00164.00168.0027400045543000
2017-04-13164.00173.00161.00171.00897000148774000
2017-04-12178.00181.00166.00167.003139000542220000
2017-04-11159.00199.00159.00188.00118420002166830000
2017-04-10149.00149.00149.00149.005000745000
2017-04-07149.00149.00148.00148.002000297000
2017-04-06150.00150.00148.00148.0080001188000
2017-04-05150.00151.00150.00151.006000901000
2017-04-04153.00153.00150.00150.00100001511000
2017-04-03152.00152.00152.00152.003000456000
2017-03-31152.00153.00152.00153.006000913000
2017-03-30155.00155.00152.00152.00110001685000
2017-03-29152.00152.00152.00152.002000304000
2017-03-28155.00155.00155.00155.002000310000
2017-03-27155.00155.00154.00155.00100001546000
2017-03-24156.00156.00155.00155.0070001091000
2017-03-23156.00156.00154.00155.00190002944000
2017-03-22157.00157.00155.00156.00170002655000
2017-03-21156.00157.00156.00157.00220003437000
2017-03-17156.00156.00156.00156.00160002496000
2017-03-16156.00156.00154.00156.00250003887000
2017-03-15156.00156.00154.00156.00270004198000
2017-03-14156.00156.00155.00155.00220003425000
2017-03-13155.00156.00155.00156.00180002792000
2017-03-10156.00156.00156.00156.00110001716000
2017-03-09155.00156.00154.00156.00330005119000
2017-03-08156.00158.00152.00155.009600014918000
2017-03-07156.00157.00155.00155.00130002029000
2017-03-06155.00156.00155.00156.004000621000
2017-03-03155.00156.00154.00155.00310004797000
2017-03-02153.00157.00153.00155.00490007613000
2017-03-01152.00153.00152.00153.00140002137000
2017-02-28153.00153.00152.00152.00230003502000
2017-02-27153.00153.00152.00152.00170002585000
2017-02-24153.00153.00153.00153.00130001989000
2017-02-23154.00154.00153.00154.00100001537000
2017-02-22154.00155.00154.00154.00230003543000
2017-02-21153.00153.00153.00153.00100001530000
2017-02-20153.00153.00153.00153.003000459000
2017-02-17153.00154.00153.00153.0090001379000
2017-02-16154.00154.00152.00153.00550008408000
2017-02-15153.00154.00153.00154.00110001686000
2017-02-14152.00153.00152.00153.00200003053000
2017-02-13152.00152.00151.00151.00120001818000
2017-02-10151.00152.00151.00152.004000606000
2017-02-09150.00151.00150.00151.00330004961000
2017-02-08153.00154.00150.00151.007000010652000
2017-02-07152.00152.00152.00152.004000608000
2017-02-06152.00152.00152.00152.00130001976000
2017-02-03152.00152.00151.00152.00160002430000
2017-02-02150.00152.00150.00152.00110001660000
2017-02-01152.00152.00151.00152.00160002424000
2017-01-31152.00152.00151.00152.00500007599000
2017-01-30153.00153.00152.00152.00160002443000
2017-01-27153.00153.00151.00152.00220003344000
2017-01-26152.00153.00152.00152.005000761000
2017-01-25153.00153.00151.00152.00320004857000
2017-01-24152.00152.00151.00152.00110001668000
2017-01-23151.00151.00150.00150.004000603000
2017-01-20151.00151.00150.00150.00100001505000
2017-01-19151.00152.00151.00152.004000606000
2017-01-18151.00151.00149.00151.00200003000000
2017-01-17151.00151.00151.00151.00310004681000
2017-01-16153.00153.00152.00152.00120001827000
2017-01-1300
2017-01-12152.00153.00152.00153.00120001830000
2017-01-11154.00154.00152.00153.00180002752000
2017-01-10154.00154.00153.00153.00220003373000
2017-01-06154.00154.00152.00153.00150002294000
2017-01-05154.00154.00153.00154.005000769000
2017-01-04154.00154.00152.00153.00170002604000
2016-12-30151.00154.00151.00154.0090001373000
2016-12-29151.00151.00151.00151.005000755000
2016-12-28152.00152.00150.00152.00100001509000
2016-12-27152.00152.00150.00151.00330004992000
2016-12-26154.00154.00152.00152.00170002604000
2016-12-22155.00155.00153.00155.00140002165000
2016-12-21153.00154.00153.00154.00160002460000
2016-12-20151.00154.00151.00154.00460006974000
2016-12-19155.00155.00150.00154.00610009334000
2016-12-16152.00155.00152.00153.00160002450000
2016-12-15153.00154.00151.00152.00360005491000
2016-12-14155.00155.00153.00153.00150002310000
2016-12-13153.00154.00153.00154.00170002610000
2016-12-12158.00158.00150.00155.00420006472000
2016-12-09157.00160.00157.00157.00200003151000
2016-12-08158.00159.00155.00159.00340005333000
2016-12-07156.00157.00155.00156.00210003277000
2016-12-06157.00157.00156.00156.00170002666000
2016-12-05156.00157.00156.00157.00100001567000
2016-12-02158.00158.00154.00155.00180002804000
2016-12-01160.00160.00158.00158.0070001114000
2016-11-30157.00159.00155.00157.00240003777000
2016-11-2900
2016-11-28157.00157.00156.00156.00100001562000
2016-11-25158.00158.00156.00156.0070001102000
2016-11-24158.00159.00157.00158.00390006160000
2016-11-22157.00157.00154.00155.00140002179000
2016-11-21155.00158.00155.00156.00130002027000
2016-11-18154.00154.00154.00154.001000154000
2016-11-17154.00154.00152.00152.00240003659000
2016-11-16157.00157.00153.00154.00110001692000
2016-11-15156.00156.00153.00153.00140002176000
2016-11-14153.00154.00153.00154.002000307000
2016-11-11152.00152.00152.00152.002000304000
2016-11-10150.00150.00150.00150.004000600000
2016-11-09150.00150.00148.00148.00220003282000
2016-11-08151.00155.00150.00150.00320004840000
2016-11-07150.00150.00150.00150.002000300000
2016-11-04151.00151.00150.00150.00300004515000
2016-11-02151.00152.00151.00152.00360005440000
2016-11-01154.00154.00153.00154.00150002305000
2016-10-31153.00156.00152.00156.00140002169000
2016-10-28153.00153.00153.00153.001000153000
2016-10-27153.00153.00153.00153.00230003519000
2016-10-2600
2016-10-25154.00156.00153.00153.00230003534000
2016-10-24152.00153.00152.00153.005000764000
2016-10-21152.00153.00152.00152.005000762000
2016-10-20151.00152.00151.00151.00110001666000
2016-10-19150.00151.00150.00151.00270004075000
2016-10-18151.00151.00151.00151.00220003322000
2016-10-17150.00151.00150.00151.00140002103000
2016-10-14150.00150.00150.00150.00120001800000
2016-10-13150.00150.00148.00150.00170002536000
2016-10-12150.00150.00150.00150.006000900000
2016-10-11150.00150.00150.00150.00150002250000
2016-10-07150.00150.00150.00150.00140002100000
2016-10-06152.00152.00151.00151.0070001059000
2016-10-05149.00151.00148.00150.00470007004000
2016-10-04149.00149.00149.00149.006000894000
2016-10-03149.00149.00149.00149.00130001937000
2016-09-30147.00149.00147.00149.00100001474000
2016-09-29148.00148.00146.00147.00180002645000
2016-09-28149.00150.00148.00149.00100001487000
2016-09-27149.00149.00149.00149.001000149000
2016-09-26149.00149.00149.00149.001000149000
2016-09-23152.00152.00149.00149.00100001509000
2016-09-21151.00151.00150.00150.004000601000
2016-09-20150.00150.00150.00150.001000150000
2016-09-16150.00150.00150.00150.002000300000
2016-09-15149.00150.00148.00150.0090001338000
2016-09-14150.00151.00149.00151.004000601000
2016-09-13150.00150.00150.00150.006000900000
2016-09-12149.00152.00146.00149.00500007461000
2016-09-09150.00150.00150.00150.003000450000
2016-09-08151.00151.00148.00150.00180002688000
2016-09-07149.00150.00149.00150.00100001499000
2016-09-06149.00149.00149.00149.0070001043000
2016-09-05151.00151.00148.00149.00150002236000
2016-09-02151.00151.00151.00151.004000604000
2016-09-01151.00151.00149.00151.00140002106000
2016-08-31149.00149.00148.00148.002000297000
2016-08-30148.00148.00148.00148.002000296000
2016-08-29148.00148.00147.00147.002000295000
2016-08-26150.00150.00148.00148.00140002075000
2016-08-25150.00150.00150.00150.005000750000
2016-08-24150.00150.00148.00149.005000746000
2016-08-2300
2016-08-22150.00150.00150.00150.00280004200000
2016-08-19150.00150.00149.00150.006000899000
2016-08-18151.00152.00151.00152.004000607000
2016-08-17150.00150.00150.00150.003000450000
2016-08-16151.00152.00150.00151.00140002110000
2016-08-15151.00151.00150.00151.0070001056000
2016-08-12148.00148.00148.00148.00100001480000
2016-08-10148.00149.00148.00148.00180002668000
2016-08-09149.00149.00147.00147.00170002515000
2016-08-08148.00150.00147.00147.00190002817000
2016-08-05148.00150.00147.00147.00190002818000
2016-08-04146.00147.00146.00147.004000585000
2016-08-03146.00146.00145.00145.0080001167000
2016-08-02147.00147.00145.00146.00270003948000
2016-08-01149.00149.00147.00148.00220003254000
2016-07-29148.00149.00148.00149.002000297000
2016-07-28150.00150.00149.00149.0090001344000
2016-07-27148.00156.00148.00153.00380005756000
2016-07-26148.00148.00148.00148.001000148000
2016-07-25148.00149.00148.00148.00110001632000
2016-07-22148.00149.00147.00149.003000444000
2016-07-21146.00149.00146.00149.00110001619000
2016-07-20146.00146.00146.00146.002000292000
2016-07-19145.00148.00145.00148.00120001760000
2016-07-15146.00146.00145.00145.0080001162000
2016-07-14145.00146.00145.00146.0070001018000
2016-07-1300
2016-07-12149.00149.00144.00146.006000873000
2016-07-1100
2016-07-08148.00148.00148.00148.002000296000
2016-07-07150.00150.00149.00149.0090001349000
2016-07-06149.00149.00148.00148.005000743000
2016-07-05149.00149.00149.00149.002000298000
2016-07-04147.00149.00146.00149.00150002208000
2016-07-01150.00151.00147.00147.00220003294000
2016-06-30144.00145.00144.00145.005000722000
2016-06-2900
2016-06-28144.00144.00136.00139.004000559000
2016-06-2700
2016-06-24143.00148.00140.00141.00150002148000
2016-06-23144.00144.00143.00143.002000287000
2016-06-22143.00143.00143.00143.0080001144000
2016-06-2100
2016-06-20145.00146.00142.00146.00110001585000
2016-06-17146.00147.00142.00147.0070001007000
2016-06-16145.00148.00140.00148.00200002881000
2016-06-15145.00145.00145.00145.001000145000
2016-06-14150.00151.00147.00148.00140002089000
2016-06-13151.00163.00151.00151.00250003842000
2016-06-10151.00151.00151.00151.005000755000
2016-06-09152.00152.00149.00151.00310004667000
2016-06-08150.00151.00150.00151.004000602000
2016-06-07151.00151.00148.00149.00130001951000
2016-06-06150.00150.00150.00150.001000150000
2016-06-03152.00152.00152.00152.002000304000
2016-06-0200
2016-06-01151.00151.00151.00151.004000604000
2016-05-31152.00152.00152.00152.004000608000
2016-05-30153.00155.00151.00151.00190002884000
2016-05-2700
2016-05-2600
2016-05-25154.00154.00154.00154.0070001078000
2016-05-24151.00151.00150.00150.0090001357000
2016-05-23153.00153.00150.00150.00160002415000

   ※ 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