[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 
2017-04-27154.00159.00154.00158.0020400031813000
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
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

   ※ 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