[4361 東証2部] 川口化学工業 日足 時系列データ

[4361 東証2部] 川口化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17228.00237.00228.00237.00501000116852000
2017-10-16220.00227.00219.00224.0022800050744000
2017-10-13224.00226.00215.00218.0036700080509000
2017-10-12227.00228.00224.00225.0022600051143000
2017-10-11231.00231.00223.00224.00536000121515000
2017-10-10243.00247.00234.00235.00444000106651000
2017-10-06244.00254.00238.00243.001967000483340000
2017-10-05281.00293.00273.00292.00828000235436000
2017-10-04279.00282.00275.00282.00502000140333000
2017-10-03282.00286.00268.00272.00739000204216000
2017-10-02262.00287.00261.00282.001297000356984000
2017-09-29248.00260.00241.00257.0034800087611000
2017-09-28252.00256.00247.00247.0032800082567000
2017-09-27248.00253.00244.00251.00644000160411000
2017-09-26235.00244.00232.00244.00459000109651000
2017-09-25227.00235.00227.00235.004900011353000
2017-09-22233.00235.00219.00225.0012200027595000
2017-09-21229.00236.00229.00235.0014600033918000
2017-09-20230.00233.00226.00229.008900020406000
2017-09-19229.00234.00226.00232.0016800038550000
2017-09-15217.00219.00216.00218.00430009363000
2017-09-14218.00219.00215.00216.006300013650000
2017-09-13216.00218.00216.00217.00440009540000
2017-09-12214.00218.00213.00216.006100013109000
2017-09-11210.00213.00210.00213.00270005712000
2017-09-08207.00210.00205.00205.00250005197000
2017-09-07212.00215.00208.00208.00430009148000
2017-09-06199.00213.00199.00210.0012500025495000
2017-09-05219.00220.00199.00202.0022600046888000
2017-09-04228.00232.00214.00219.0015000033471000
2017-09-01237.00239.00230.00234.0019000044727000
2017-08-31232.00237.00232.00236.0013800032446000
2017-08-30230.00230.00227.00230.008500019440000
2017-08-29226.00228.00216.00227.0010600023827000
2017-08-28225.00232.00225.00232.0011800026990000
2017-08-25224.00227.00221.00225.008700019554000
2017-08-24218.00225.00217.00220.008400018597000
2017-08-23223.00223.00215.00216.006600014464000
2017-08-22205.00223.00205.00221.0012000025849000
2017-08-21202.00205.00199.00205.00290005876000
2017-08-18204.00205.00201.00202.00300006102000
2017-08-17204.00206.00204.00206.00120002456000
2017-08-16202.00204.00200.00201.00360007234000
2017-08-15203.00204.00200.00203.00190003854000
2017-08-14197.00200.00195.00198.007800015399000
2017-08-10207.00208.00205.00205.00430008883000
2017-08-09218.00218.00209.00210.005500011696000
2017-08-08215.00219.00215.00217.00180003905000
2017-08-07211.00217.00211.00214.00430009201000
2017-08-04213.00213.00209.00211.00300006347000
2017-08-03216.00220.00214.00215.007700016683000
2017-08-02207.00218.00203.00214.0016300034004000
2017-08-01222.00222.00202.00203.0023100048071000
2017-07-31219.00225.00217.00220.009700021326000
2017-07-28237.00244.00217.00222.0027900063379000
2017-07-27241.00241.00235.00237.0023500056166000
2017-07-26230.00241.00227.00241.0035900084584000
2017-07-25228.00230.00226.00228.008100018448000
2017-07-24229.00230.00225.00228.007200016376000
2017-07-21221.00230.00218.00230.0028900065337000
2017-07-20220.00222.00218.00221.008800019372000
2017-07-19215.00220.00215.00219.009600020925000
2017-07-18217.00220.00215.00215.0010400022569000
2017-07-14217.00219.00214.00219.0018100039088000
2017-07-13231.00231.00217.00220.0035100077753000
2017-07-12234.00236.00224.00229.0040200092263000
2017-07-11225.00239.00222.00238.00519000119632000
2017-07-10219.00227.00216.00224.00490000109066000
2017-07-07220.00228.00215.00217.00736000160744000
2017-07-06262.00287.00223.00228.0068130001741167000
2017-07-05211.00214.00202.00214.00515000107422000
2017-07-04209.00219.00198.00205.001379000284766000
2017-07-03184.00227.00183.00217.0074940001611024000
2017-06-30173.00178.00172.00177.0041400072840000
2017-06-29171.00174.00170.00174.0012800022059000
2017-06-28172.00173.00169.00171.0011100019000000
2017-06-27174.00174.00171.00174.00450007790000
2017-06-26172.00174.00172.00174.006700011597000
2017-06-23174.00174.00170.00171.0014200024465000
2017-06-22175.00175.00173.00174.007400012903000
2017-06-21170.00175.00170.00175.0016800028940000
2017-06-20170.00174.00168.00169.0036800062863000
2017-06-19168.00169.00167.00167.00480008077000
2017-06-16165.00168.00165.00166.006400010643000
2017-06-15168.00168.00166.00166.00300005013000
2017-06-14171.00172.00167.00168.00450007602000
2017-06-13167.00171.00167.00170.006900011709000
2017-06-12170.00170.00165.00167.0011500019308000
2017-06-09169.00173.00168.00171.0025900044195000
2017-06-08162.00172.00162.00169.0033700056517000
2017-06-07163.00163.00162.00163.00410006667000
2017-06-06164.00164.00162.00162.00440007170000
2017-06-05163.00165.00163.00164.00470007677000
2017-06-02162.00163.00162.00163.00260004216000
2017-06-01161.00162.00160.00161.008400013546000
2017-05-31163.00163.00161.00161.00350005664000
2017-05-30163.00163.00162.00163.00170002769000
2017-05-29162.00163.00162.00163.00160002593000
2017-05-26165.00165.00160.00162.0013200021360000
2017-05-25165.00166.00165.00165.00290004787000
2017-05-24164.00165.00163.00165.007000011513000
2017-05-23164.00164.00163.00164.00380006204000
2017-05-22165.00165.00163.00163.00220003599000
2017-05-19164.00164.00161.00163.00210003406000
2017-05-18161.00165.00158.00164.0010300016616000
2017-05-17166.00168.00163.00164.007400012247000
2017-05-16162.00165.00162.00165.008900014543000
2017-05-15161.00162.00160.00162.006300010158000
2017-05-12160.00161.00159.00161.00620009891000
2017-05-11158.00160.00158.00159.007300011604000
2017-05-10159.00159.00158.00159.00440006981000
2017-05-09160.00160.00158.00159.00480007634000
2017-05-08160.00162.00159.00160.00540008664000
2017-05-02158.00159.00157.00159.00580009182000
2017-05-01160.00160.00158.00158.00200003183000
2017-04-28158.00163.00158.00160.0010300016547000
2017-04-27154.00159.00154.00158.0020400031813000
2017-04-26149.00154.00149.00154.009600014649000
2017-04-25149.00149.00148.00149.00250003718000
2017-04-24151.00151.00149.00149.00220003304000
2017-04-21151.00151.00150.00150.00140002104000
2017-04-20150.00151.00149.00150.00110001649000
2017-04-19149.00149.00148.00149.0080001189000
2017-04-18148.00151.00148.00150.00390005831000
2017-04-17143.00146.00142.00146.007900011299000
2017-04-14144.00148.00144.00145.00530007712000
2017-04-13143.00146.00140.00146.00660009433000
2017-04-12148.00148.00144.00146.009300013601000
2017-04-11155.00155.00150.00151.009200013981000
2017-04-10155.00158.00155.00155.008200012786000
2017-04-07161.00162.00150.00154.0046800073119000
2017-04-06177.00184.00160.00161.002139000370386000
2017-04-05156.00162.00155.00162.0012200019346000
2017-04-04160.00160.00152.00154.006800010557000
2017-04-03159.00160.00158.00159.00490007784000
2017-03-31158.00158.00157.00157.00230003617000
2017-03-30159.00164.00153.00156.0023000036243000
2017-03-29153.00169.00153.00161.0024600039454000
2017-03-28152.00154.00152.00154.00170002599000
2017-03-27154.00154.00152.00152.00180002745000
2017-03-24154.00154.00153.00154.00250003832000
2017-03-23155.00155.00152.00153.00520007971000
2017-03-22156.00156.00154.00154.00260004024000
2017-03-21157.00157.00155.00156.00400006248000
2017-03-17153.00156.00153.00155.00410006343000
2017-03-16156.00156.00148.00152.009800014948000
2017-03-15155.00156.00154.00154.00500007752000
2017-03-14154.00155.00154.00155.00130002010000
2017-03-13155.00155.00153.00154.006900010645000
2017-03-10150.00154.00150.00154.00440006684000
2017-03-09146.00150.00146.00150.00430006346000
2017-03-08149.00150.00147.00147.0010200015143000
2017-03-07154.00155.00151.00151.00270004144000
2017-03-06155.00155.00154.00155.00500007730000
2017-03-03155.00156.00155.00156.004000621000
2017-03-02157.00157.00155.00156.00380005933000
2017-03-01157.00157.00154.00155.00360005565000
2017-02-28154.00156.00154.00155.00340005267000
2017-02-27158.00158.00154.00154.007200011185000
2017-02-24158.00159.00156.00159.00500007894000
2017-02-23160.00160.00158.00158.009600015259000
2017-02-22168.00169.00162.00162.0020500033805000
2017-02-21165.00167.00164.00167.00580009551000
2017-02-20166.00170.00164.00164.0013500022566000
2017-02-17165.00168.00164.00167.0012400020506000
2017-02-16160.00165.00159.00165.0022200036037000
2017-02-15159.00160.00158.00160.006300010031000
2017-02-14159.00160.00155.00158.0011200017622000
2017-02-13155.00159.00155.00157.008600013520000
2017-02-10153.00158.00153.00155.0019900031055000
2017-02-09155.00155.00152.00153.0026700041056000
2017-02-08149.00156.00149.00155.0029700045483000
2017-02-07147.00153.00147.00149.0016400024628000
2017-02-06145.00149.00145.00147.00420006171000
2017-02-03147.00147.00144.00145.007400010760000
2017-02-02150.00150.00147.00147.00470006982000
2017-02-01145.00152.00145.00149.0015500023026000
2017-01-31148.00148.00146.00146.00380005583000
2017-01-30150.00150.00148.00149.00600008942000
2017-01-27150.00151.00147.00151.009100013544000
2017-01-26149.00150.00146.00150.007800011558000
2017-01-25145.00148.00143.00147.009800014220000
2017-01-24143.00145.00143.00145.00330004753000
2017-01-23144.00147.00142.00144.0012300017683000
2017-01-20147.00148.00143.00143.0013700019764000
2017-01-19148.00148.00146.00146.008900013065000
2017-01-18149.00149.00145.00147.0020200029787000
2017-01-17151.00157.00149.00149.0038000057685000
2017-01-16156.00158.00151.00151.0049000075426000
2017-01-13181.00188.00157.00158.0056610001002143000
2017-01-12138.00140.00136.00138.0017700024476000
2017-01-11137.00137.00133.00135.0010000013535000
2017-01-10132.00136.00132.00136.009900013253000
2017-01-06131.00132.00130.00130.00410005345000
2017-01-05131.00132.00130.00132.00310004075000
2017-01-04128.00132.00128.00131.00550007148000
2016-12-30126.00129.00126.00127.00550006987000
2016-12-29132.00133.00126.00129.0013900017970000
2016-12-28136.00137.00130.00131.0013000017220000
2016-12-27143.00145.00129.00134.001130000154235000
2016-12-26126.00129.00124.00128.009200011613000
2016-12-22124.00126.00124.00124.00610007585000
2016-12-21124.00136.00123.00123.0031900040819000
2016-12-20123.00125.00123.00123.00690008517000
2016-12-19124.00125.00120.00122.00740009069000
2016-12-16121.00126.00121.00123.0013500016636000
2016-12-15119.00122.00119.00120.00620007462000
2016-12-14118.00121.00118.00120.00670008012000
2016-12-13117.00120.00117.00119.00190002248000
2016-12-12117.00120.00117.00119.009700011493000
2016-12-09117.00118.00114.00116.0010000011589000
2016-12-08120.00122.00115.00118.0018600022082000
2016-12-07119.00120.00118.00119.00330003906000
2016-12-06116.00119.00116.00118.00210002482000
2016-12-05116.00118.00114.00117.00210002449000
2016-12-02117.00117.00114.00115.00420004851000
2016-12-01117.00119.00117.00118.00270003182000
2016-11-30116.00118.00115.00117.00460005372000
2016-11-29117.00117.00115.00115.007000810000
2016-11-28114.00116.00113.00115.00210002402000
2016-11-25115.00117.00114.00114.00360004143000
2016-11-24116.00116.00113.00114.00580006630000
2016-11-22114.00116.00113.00116.00460005256000
2016-11-21111.00114.00111.00112.00410004597000
2016-11-18110.00111.00109.00110.00330003635000
2016-11-17107.00110.00107.00109.00330003588000
2016-11-16105.00108.00105.00107.00320003415000
2016-11-15105.00106.00104.00106.006000630000
2016-11-14104.00105.00102.00105.00760007881000
2016-11-11107.00108.00106.00106.00240002560000
2016-11-10105.00107.00104.00105.00340003585000
2016-11-09111.00112.00101.00102.0010800011179000
2016-11-08110.00110.00109.00110.00190002086000
2016-11-07112.00112.00107.00109.00430004689000
2016-11-04113.00114.00110.00111.00430004799000
2016-11-02118.00118.00114.00114.00370004264000
2016-11-01117.00118.00116.00117.007000818000
2016-10-31116.00117.00116.00116.00120001396000
2016-10-28116.00117.00115.00116.00130001505000
2016-10-27116.00119.00114.00115.00780009091000
2016-10-26118.00120.00117.00118.00240002840000
2016-10-25117.00118.00116.00118.00310003635000
2016-10-24117.00118.00115.00116.00290003368000
2016-10-21118.00118.00118.00118.007000826000
2016-10-20118.00119.00116.00117.00770008988000
2016-10-19117.00120.00117.00118.00150001772000
2016-10-18116.00120.00116.00118.00420004957000
2016-10-17117.00118.00114.00116.00120001385000
2016-10-14115.00116.00114.00116.00340003913000
2016-10-13114.00116.00114.00116.00300003448000

   ※ 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