[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 
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
2016-10-12114.00117.00114.00116.00240002749000
2016-10-11115.00119.00114.00115.00510005907000
2016-10-07119.00119.00116.00116.00420004953000
2016-10-06118.00123.00118.00119.0017700021077000
2016-10-05124.00130.00124.00128.009800012491000
2016-10-04124.00126.00124.00125.00350004358000
2016-10-03124.00125.00122.00123.00220002722000
2016-09-30123.00126.00122.00123.00250003086000
2016-09-29122.00126.00121.00123.00700008611000
2016-09-28122.00125.00120.00123.00390004761000
2016-09-27122.00122.00116.00122.00720008541000
2016-09-26124.00125.00120.00122.00480005870000
2016-09-23119.00125.00118.00121.00540006534000
2016-09-21120.00122.00119.00119.00200002400000
2016-09-20120.00122.00116.00118.0012000014245000
2016-09-16122.00124.00120.00121.0010300012517000
2016-09-15127.00127.00120.00123.0011700014479000
2016-09-14129.00138.00128.00128.0028700037981000
2016-09-13135.00135.00127.00127.0015100019654000
2016-09-12138.00140.00129.00132.0014800019617000
2016-09-09144.00157.00133.00134.00969000138431000
2016-09-08140.00180.00138.00143.006089000989664000
2016-09-07105.00151.00105.00139.004363000597933000
2016-09-06103.00108.00103.00107.00700007413000
2016-09-05102.00104.00102.00102.008000821000
2016-09-02103.00103.00102.00102.007000717000
2016-09-01103.00104.00102.00103.00100001030000
2016-08-31103.00103.00103.00103.004000412000
2016-08-30103.00103.00103.00103.00120001236000
2016-08-29103.00104.00103.00103.005000516000
2016-08-26102.00104.00102.00102.007000717000
2016-08-25104.00105.00104.00104.004000417000
2016-08-24103.00104.00103.00104.006000620000
2016-08-23103.00105.00103.00105.00110001135000
2016-08-2200
2016-08-19104.00104.00102.00104.007000719000
2016-08-18104.00104.00104.00104.001000104000
2016-08-17103.00104.00103.00104.004000413000
2016-08-16105.00105.00103.00103.00110001142000
2016-08-15107.00107.00104.00105.00350003666000
2016-08-12107.00107.00105.00107.009000951000
2016-08-10109.00109.00104.00104.00160001686000
2016-08-09106.00108.00105.00108.007000747000
2016-08-08108.00108.00105.00105.00250002638000
2016-08-05108.00108.00106.00108.004000428000
2016-08-04114.00114.00103.00106.00790008357000
2016-08-03109.00112.00109.00112.002000221000
2016-08-02114.00114.00114.00114.001000114000
2016-08-01111.00114.00105.00114.00210002282000
2016-07-29115.00116.00108.00110.00110001225000
2016-07-28115.00116.00111.00114.007000799000
2016-07-27113.00115.00109.00115.00300003342000
2016-07-26111.00112.00111.00112.006000670000
2016-07-25108.00111.00106.00111.009000979000
2016-07-22108.00108.00108.00108.001000108000
2016-07-21106.00108.00105.00107.00110001171000
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-14107.00108.00107.00108.004000429000
2016-07-1300
2016-07-12105.00108.00105.00108.00130001386000
2016-07-11102.00104.00102.00104.00220002250000
2016-07-08104.00104.00102.00102.005000514000
2016-07-07102.00105.00102.00104.00120001230000
2016-07-06103.00105.00101.00105.00100001024000
2016-07-05106.00107.00103.00106.00140001480000
2016-07-04102.00102.00102.00102.004000408000
2016-07-01104.00104.00102.00103.00140001434000
2016-06-30102.00105.00102.00102.00180001845000
2016-06-29104.00104.00101.00102.005000510000
2016-06-28101.00103.00101.00103.003000305000
2016-06-27100.00102.0099.00101.005000503000
2016-06-24108.00109.00101.00104.00140001465000
2016-06-23106.00108.00106.00108.004000428000
2016-06-22105.00105.00105.00105.007000735000
2016-06-21103.00107.00103.00107.00230002411000
2016-06-20101.00105.00101.00105.008000821000
2016-06-17102.00104.00102.00102.00120001226000
2016-06-16103.00106.00101.00102.00190001946000
2016-06-15104.00105.00103.00103.00290003014000
2016-06-14106.00108.00105.00106.00470004952000
2016-06-13108.00108.00107.00108.00330003542000
2016-06-10110.00110.00109.00109.00710007777000
2016-06-09111.00112.00109.00110.00260002877000
2016-06-08111.00111.00111.00111.002000222000
2016-06-0700
2016-06-06110.00112.00109.00112.00130001438000
2016-06-03111.00112.00110.00111.00100001109000
2016-06-02110.00113.00110.00113.005000558000
2016-06-01113.00113.00112.00113.003000338000
2016-05-31111.00112.00110.00112.007000777000
2016-05-30109.00111.00109.00111.00160001759000
2016-05-27109.00109.00109.00109.001000109000
2016-05-26111.00112.00110.00110.005000554000
2016-05-25111.00111.00110.00110.008000885000
2016-05-24111.00113.00110.00110.00140001546000
2016-05-23112.00113.00112.00112.005000561000
2016-05-2000
2016-05-19114.00114.00112.00114.003000340000
2016-05-18113.00115.00112.00112.00110001246000
2016-05-17113.00113.00112.00112.006000674000
2016-05-1600
2016-05-13112.00116.00112.00116.003000342000
2016-05-1200
2016-05-11114.00115.00114.00114.008000915000
2016-05-10112.00114.00112.00114.007000790000
2016-05-09114.00114.00112.00112.007000789000
2016-05-06112.00113.00112.00113.006000674000
2016-05-02113.00116.00110.00111.00560006258000
2016-04-28120.00120.00116.00119.00130001530000
2016-04-27120.00120.00116.00120.004000473000
2016-04-26118.00118.00118.00118.001000118000
2016-04-25122.00123.00118.00121.00110001326000
2016-04-22119.00122.00119.00122.004000482000
2016-04-21120.00122.00118.00121.00140001665000
2016-04-20122.00124.00118.00118.00150001807000
2016-04-19118.00122.00118.00122.005000598000
2016-04-18120.00122.00120.00122.004000483000
2016-04-15116.00125.00116.00120.00800009606000
2016-04-14116.00118.00115.00115.00240002783000
2016-04-13115.00118.00115.00116.00150001740000
2016-04-1200
2016-04-11119.00119.00114.00118.00100001163000
2016-04-08115.00117.00115.00117.00130001498000
2016-04-07116.00117.00115.00116.007000812000
2016-04-06116.00121.00115.00116.00420004898000
2016-04-05127.00130.00123.00125.00310003901000
2016-04-04124.00129.00123.00129.0080001018000
2016-04-01127.00129.00123.00129.00170002167000
2016-03-31128.00128.00128.00128.003000384000
2016-03-30128.00128.00124.00128.005000632000
2016-03-29128.00128.00126.00126.003000380000
2016-03-28128.00129.00128.00129.003000385000
2016-03-25125.00128.00125.00128.007000890000
2016-03-24123.00126.00123.00125.004000498000
2016-03-2300
2016-03-22126.00128.00126.00128.004000510000
2016-03-1800
2016-03-17127.00129.00127.00129.002000256000
2016-03-16129.00129.00129.00129.00170002193000
2016-03-15123.00126.00123.00126.006000743000
2016-03-14124.00125.00122.00123.008000990000
2016-03-11117.00119.00115.00119.00100001171000
2016-03-10115.00117.00115.00117.002000232000
2016-03-0900
2016-03-08117.00117.00117.00117.001000117000
2016-03-07116.00117.00115.00117.00100001161000
2016-03-04115.00115.00115.00115.002000230000
2016-03-03112.00115.00112.00115.005000568000
2016-03-0200
2016-03-01116.00116.00116.00116.001000116000
2016-02-29116.00116.00115.00115.003000346000
2016-02-26115.00115.00114.00115.008000916000
2016-02-25116.00116.00116.00116.003000348000
2016-02-2400
2016-02-2300
2016-02-22114.00116.00114.00116.002000230000
2016-02-19112.00116.00112.00116.004000454000
2016-02-18114.00115.00112.00115.005000565000
2016-02-17111.00111.00111.00111.003000333000
2016-02-16107.00110.00107.00109.005000541000
2016-02-15103.00108.00100.00106.00540005584000
2016-02-12104.00110.00104.00104.00320003394000
2016-02-10114.00115.00112.00114.00180002048000
2016-02-09116.00118.00116.00118.004000467000
2016-02-08119.00119.00119.00119.001000119000
2016-02-05121.00123.00118.00118.00220002636000
2016-02-04124.00125.00121.00124.005000616000
2016-02-03123.00127.00121.00127.00100001232000
2016-02-02124.00125.00123.00125.003000372000
2016-02-01123.00127.00121.00126.00330004104000
2016-01-29122.00122.00118.00122.00210002515000
2016-01-28125.00125.00119.00121.00400004841000
2016-01-27122.00125.00121.00125.003000368000
2016-01-26119.00124.00119.00124.002000243000
2016-01-25121.00124.00120.00123.00110001346000
2016-01-22115.00121.00115.00121.0090001050000
2016-01-21116.00122.00113.00114.00240002771000
2016-01-20124.00124.00115.00116.00390004659000
2016-01-19122.00123.00119.00123.007000845000
2016-01-18125.00125.00120.00120.00120001457000
2016-01-15126.00129.00124.00125.00460005808000
2016-01-14125.00125.00121.00121.00120001468000
2016-01-13124.00127.00124.00127.003000375000
2016-01-12127.00128.00123.00123.00130001632000
2016-01-08136.00140.00129.00129.00680008935000
2016-01-07140.00144.00135.00135.00340004691000
2016-01-06139.00150.00139.00145.00190002717000
2016-01-05140.00140.00140.00140.001000140000
2016-01-04139.00141.00138.00140.00140001947000
2015-12-30135.00138.00135.00138.00160002178000
2015-12-29136.00138.00134.00136.00230003120000
2015-12-28141.00148.00134.00135.0012900017646000
2015-12-25147.00155.00142.00146.0026700039245000
2015-12-24153.00154.00148.00149.00270004064000
2015-12-22151.00155.00150.00155.00180002745000
2015-12-21150.00155.00150.00153.0090001367000
2015-12-18155.00158.00152.00155.00110001699000
2015-12-17150.00155.00149.00155.0018600027853000
2015-12-16153.00156.00151.00151.007000010700000
2015-12-15152.00155.00152.00154.00240003693000
2015-12-14153.00159.00152.00156.006000931000
2015-12-11152.00158.00152.00153.0010700016773000
2015-12-10152.00156.00152.00156.0080001228000
2015-12-09153.00157.00152.00152.00230003540000
2015-12-08154.00155.00152.00155.00180002773000
2015-12-07152.00155.00152.00154.00110001682000
2015-12-04153.00155.00152.00152.00110001685000
2015-12-03151.00157.00151.00157.00110001698000
2015-12-02151.00154.00149.00154.00130001972000
2015-12-01150.00152.00148.00151.00220003301000
2015-11-30153.00155.00149.00150.00300004538000
2015-11-27156.00158.00153.00154.00250003874000
2015-11-26158.00161.00154.00157.0013900022077000

   ※ 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