[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 
2017-11-22211.00214.00210.00211.0019600041380000
2017-11-21205.00210.00205.00207.008500017640000
2017-11-20200.00205.00200.00204.008900018102000
2017-11-17201.00202.00199.00200.0020700041581000
2017-11-16200.00205.00197.00201.00603000120813000
2017-11-15210.00212.00200.00202.0024600050760000
2017-11-14220.00221.00212.00215.0032800071399000
2017-11-13222.00227.00218.00218.0031600069847000
2017-11-10217.00224.00216.00222.00621000136428000
2017-11-09205.00257.00205.00221.00116520002769796000
2017-11-08227.00230.00192.00201.00667000140192000
2017-11-07218.00227.00218.00227.0022600050321000
2017-11-06218.00219.00217.00217.0038200083569000
2017-11-02218.00218.00216.00217.006300013651000
2017-11-01218.00219.00216.00217.006700014578000
2017-10-31216.00217.00216.00216.0014900032188000
2017-10-30216.00218.00216.00216.005200011269000
2017-10-27215.00217.00215.00216.004900010600000
2017-10-26213.00217.00213.00215.008100017394000
2017-10-25215.00216.00213.00213.0012900027692000
2017-10-24215.00216.00213.00214.0016900036253000
2017-10-23216.00217.00215.00215.0012500027022000
2017-10-20215.00216.00214.00215.005300011390000
2017-10-19219.00219.00215.00216.00420009090000
2017-10-18216.00218.00214.00218.0011300024405000
2017-10-17217.00217.00214.00216.008600018485000
2017-10-16217.00219.00215.00216.006700014498000
2017-10-13219.00219.00216.00217.00390008494000
2017-10-12215.00220.00215.00218.009400020359000
2017-10-11219.00219.00214.00215.0013900029984000
2017-10-10220.00220.00217.00219.007100015481000
2017-10-06216.00222.00216.00217.0018100039748000
2017-10-05219.00225.00215.00215.0032800071771000
2017-10-04212.00219.00212.00219.0032500070162000
2017-10-03211.00213.00210.00211.0010400021966000
2017-10-02213.00213.00210.00210.0011800024865000
2017-09-29215.00216.00210.00211.009500020227000
2017-09-28215.00218.00214.00215.006100013158000
2017-09-27211.00228.00211.00215.0024400052970000
2017-09-26218.00218.00208.00210.0020600043405000
2017-09-25212.00218.00212.00218.006600014130000
2017-09-22210.00212.00209.00210.00280005900000
2017-09-21213.00216.00207.00210.0015600033033000
2017-09-20212.00214.00210.00213.00410008706000
2017-09-19209.00215.00209.00212.0012400026133000
2017-09-15203.00206.00203.00206.00280005748000
2017-09-14205.00205.00203.00205.00280005712000
2017-09-13204.00207.00203.00205.00360007359000
2017-09-12207.00208.00200.00204.006600013471000
2017-09-11200.00205.00199.00204.00250005034000
2017-09-08205.00205.00197.00198.00430008652000
2017-09-07203.00206.00203.00204.009400019209000
2017-09-06200.00201.00197.00201.00440008780000
2017-09-05203.00204.00198.00201.008100016257000
2017-09-04200.00205.00198.00205.007500015059000
2017-09-01200.00204.00200.00200.0011500023137000
2017-08-31203.00206.00198.00199.0014700029840000
2017-08-30198.00201.00197.00201.006900013774000
2017-08-29193.00199.00193.00197.00410008030000
2017-08-28197.00197.00194.00196.00290005669000
2017-08-25200.00201.00196.00198.00460009117000
2017-08-24195.00200.00193.00200.008200016123000
2017-08-23192.00195.00192.00195.006900013379000
2017-08-22190.00191.00189.00191.00160003036000
2017-08-21190.00190.00189.00190.00180003417000
2017-08-18189.00191.00189.00190.00220004178000
2017-08-17192.00192.00188.00190.005400010302000
2017-08-16192.00192.00191.00191.00180003445000
2017-08-15190.00192.00187.00191.00400007597000
2017-08-14191.00191.00187.00187.0011400021572000
2017-08-10198.00198.00193.00196.0013900027174000
2017-08-09197.00201.00193.00198.0022400044027000
2017-08-08192.00205.00190.00195.0025900050827000
2017-08-07190.00195.00186.00190.0023500044852000
2017-08-04184.00196.00183.00189.0040200076013000
2017-08-03184.00185.00179.00183.0010000018265000
2017-08-02184.00186.00184.00186.00170003143000
2017-08-01185.00188.00183.00184.00390007243000
2017-07-31186.00188.00183.00185.00360006678000
2017-07-28186.00192.00184.00186.0020200037925000
2017-07-27178.00192.00177.00189.0029100054010000
2017-07-26177.00178.00176.00178.00490008690000
2017-07-25178.00178.00176.00176.007400013085000
2017-07-24179.00180.00178.00178.00520009286000
2017-07-21180.00180.00179.00179.00210003771000
2017-07-20180.00181.00179.00181.00210003774000
2017-07-19178.00180.00177.00180.00340006074000
2017-07-18177.00178.00176.00178.00260004597000
2017-07-14180.00180.00176.00176.006400011330000
2017-07-13179.00180.00178.00180.00220003937000
2017-07-12178.00179.00177.00179.00110001956000
2017-07-11178.00181.00178.00179.00170003046000
2017-07-10179.00179.00178.00178.00110001961000
2017-07-07180.00180.00178.00179.00280005022000
2017-07-06180.00182.00177.00178.00440007893000
2017-07-05176.00180.00176.00178.00260004638000
2017-07-04181.00181.00177.00177.008600015350000
2017-07-03180.00185.00172.00181.0017500031217000
2017-06-30169.00186.00167.00177.0026800047343000
2017-06-29167.00170.00165.00170.007500012565000
2017-06-28169.00169.00164.00165.006500010820000
2017-06-27168.00169.00168.00169.00390006579000
2017-06-26167.00168.00166.00167.00450007526000
2017-06-23174.00174.00169.00169.006600011328000
2017-06-22175.00176.00173.00174.007500013103000
2017-06-21172.00178.00172.00174.00400006991000
2017-06-20173.00173.00171.00171.00560009659000
2017-06-19170.00174.00170.00173.00340005856000
2017-06-16170.00172.00169.00170.00360006149000
2017-06-15169.00172.00167.00170.006300010735000
2017-06-14167.00169.00167.00169.00190003188000
2017-06-13170.00171.00168.00168.00120002035000
2017-06-12168.00171.00166.00170.00450007546000
2017-06-09169.00169.00168.00168.0070001181000
2017-06-08168.00172.00168.00170.00310005266000
2017-06-07165.00168.00165.00167.00140002334000
2017-06-06171.00171.00165.00166.0013800023054000
2017-06-05170.00174.00167.00171.008100013783000
2017-06-02164.00171.00163.00170.0010200017106000
2017-06-01161.00165.00161.00163.00500008129000
2017-05-31164.00164.00162.00162.00500008138000
2017-05-30164.00164.00163.00164.00440007204000
2017-05-29167.00169.00165.00165.0010900018087000
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

   ※ 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。 

Twitter