[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 
2017-02-24153.00153.00153.00153.00130001989000
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
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

   ※ 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