[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 
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
2016-05-20152.00152.00152.00152.003000456000
2016-05-19151.00151.00151.00151.00100001510000
2016-05-18151.00152.00151.00151.0070001058000
2016-05-17147.00149.00147.00149.00170002531000
2016-05-16148.00148.00148.00148.005000740000
2016-05-13146.00148.00146.00148.00120001757000
2016-05-12152.00152.00150.00150.004000602000
2016-05-11150.00154.00149.00152.00470007079000
2016-05-1000
2016-05-09149.00149.00146.00148.0080001184000
2016-05-06149.00149.00149.00149.003000447000
2016-05-02150.00150.00146.00149.005000745000
2016-04-28153.00153.00152.00152.003000457000
2016-04-2700
2016-04-26154.00154.00149.00149.006000912000
2016-04-25154.00154.00147.00149.00200003004000
2016-04-22150.00153.00148.00153.00140002091000
2016-04-21150.00150.00150.00150.004000600000
2016-04-20149.00150.00149.00150.00100001492000
2016-04-19145.00147.00145.00146.00150002179000
2016-04-18144.00146.00142.00145.00190002730000
2016-04-15149.00149.00149.00149.001000149000
2016-04-14149.00150.00147.00149.00120001783000
2016-04-13148.00149.00148.00149.0070001037000
2016-04-12142.00146.00142.00146.0080001149000
2016-04-11145.00147.00144.00147.006000872000
2016-04-08145.00145.00142.00144.0070001006000
2016-04-07142.00145.00142.00145.0090001289000
2016-04-06146.00146.00143.00143.004000577000
2016-04-05150.00150.00146.00146.00120001774000
2016-04-0400
2016-04-01153.00153.00150.00151.00210003176000
2016-03-31152.00153.00151.00153.0090001369000
2016-03-3000
2016-03-29153.00155.00152.00152.003000460000
2016-03-28155.00155.00153.00154.0080001233000
2016-03-25157.00157.00155.00155.005000781000
2016-03-24155.00155.00155.00155.001000155000
2016-03-2300
2016-03-22156.00156.00154.00154.0070001089000
2016-03-18157.00157.00156.00156.003000469000
2016-03-17158.00158.00155.00157.006000938000
2016-03-16157.00159.00157.00159.004000633000
2016-03-15155.00155.00155.00155.001000155000
2016-03-14154.00155.00154.00155.00110001704000
2016-03-11153.00155.00153.00155.005000770000
2016-03-10152.00152.00152.00152.001000152000
2016-03-09152.00152.00150.00151.0070001053000
2016-03-08150.00152.00150.00152.0090001364000
2016-03-07150.00150.00150.00150.003000450000
2016-03-04147.00150.00146.00150.0080001180000
2016-03-0300
2016-03-02149.00149.00148.00148.005000744000
2016-03-01150.00150.00147.00147.006000896000
2016-02-29149.00150.00149.00150.003000448000
2016-02-26149.00149.00146.00146.0080001183000
2016-02-25150.00150.00147.00149.00120001792000
2016-02-24148.00148.00144.00145.00130001891000
2016-02-2300
2016-02-22145.00146.00145.00146.003000436000
2016-02-19148.00148.00145.00145.00200002942000
2016-02-18146.00148.00145.00148.00110001623000
2016-02-17144.00146.00142.00146.0070001002000
2016-02-16141.00145.00141.00144.00200002846000
2016-02-15140.00141.00139.00141.00550007714000
2016-02-12143.00143.00138.00139.00100001402000
2016-02-10146.00147.00141.00144.00150002155000
2016-02-09154.00154.00143.00146.00240003547000
2016-02-08156.00157.00154.00154.00150002333000
2016-02-05156.00157.00154.00154.006500010138000
2016-02-04157.00157.00155.00156.00110001718000
2016-02-03159.00159.00157.00157.002000316000
2016-02-02160.00160.00160.00160.003000480000
2016-02-01162.00162.00158.00160.00150002402000
2016-01-29156.00157.00156.00157.006000938000
2016-01-28156.00156.00156.00156.0070001092000
2016-01-27154.00154.00154.00154.001000154000
2016-01-26156.00156.00153.00154.004000616000
2016-01-25157.00158.00156.00156.00230003614000
2016-01-22155.00157.00153.00156.00220003409000
2016-01-21158.00158.00154.00154.00260004078000
2016-01-20165.00165.00161.00161.00100001640000
2016-01-19164.00165.00164.00164.0080001314000
2016-01-18160.00169.00155.00169.00510008091000
2016-01-15166.00166.00160.00161.00320005221000
2016-01-14162.00162.00160.00162.004000645000
2016-01-13164.00165.00160.00165.0090001472000
2016-01-12165.00165.00157.00159.0090001453000
2016-01-08164.00165.00164.00165.00170002792000
2016-01-07163.00165.00163.00164.00100001635000
2016-01-0600
2016-01-05165.00165.00163.00163.006000984000
2016-01-04165.00166.00164.00165.00280004606000
2015-12-30164.00166.00163.00165.00210003448000
2015-12-29162.00166.00162.00166.004000653000
2015-12-28161.00162.00161.00162.00170002741000
2015-12-25165.00165.00160.00160.00200003254000
2015-12-24163.00163.00161.00163.009200014947000
2015-12-22164.00164.00161.00161.00260004243000
2015-12-21166.00166.00164.00164.00200003294000
2015-12-18169.00169.00161.00168.00250004111000
2015-12-17170.00170.00168.00169.00270004569000
2015-12-16167.00168.00166.00168.00260004347000
2015-12-15168.00168.00166.00166.00300005007000
2015-12-14169.00169.00167.00169.00240004024000
2015-12-11172.00172.00169.00170.00240004081000
2015-12-10170.00170.00169.00169.0080001354000
2015-12-09172.00172.00170.00170.00110001887000
2015-12-08174.00174.00172.00172.00270004674000
2015-12-07172.00173.00172.00172.00160002756000
2015-12-04171.00173.00171.00172.00150002570000
2015-12-03171.00173.00171.00173.00330005684000
2015-12-02171.00172.00171.00171.00120002056000
2015-12-01172.00172.00169.00170.009500016154000
2015-11-30172.00172.00171.00172.00120002061000

   ※ 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