[4616 大証2部] 川上塗 日足 時系列データ

[4616 大証2部] 川上塗 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12106.00106.00102.00103.0015200015835000
2013-07-11102.00108.0099.00104.0063100065109000
2013-07-1095.00109.0095.00100.0030300030937000
2013-07-0993.0095.0093.0095.008000754000
2013-07-0895.0096.0093.0093.00520004877000
2013-07-0594.0096.0094.0094.00380003592000
2013-07-0494.0096.0093.0094.00210001967000
2013-07-0393.0094.0092.0093.00180001674000
2013-07-0292.0092.0091.0092.006000550000
2013-07-0191.0092.0090.0092.008000728000
2013-06-2888.0090.0088.0089.00170001511000
2013-06-2785.0088.0082.0088.00350002978000
2013-06-2690.0092.0083.0086.00470004095000
2013-06-2591.0092.0089.0090.00170001536000
2013-06-2495.0095.0091.0091.00130001199000
2013-06-2189.0093.0089.0093.006000550000
2013-06-2091.0095.0091.0093.00160001487000
2013-06-1995.0095.0092.0094.00170001587000
2013-06-1893.0096.0092.0093.00120001123000
2013-06-1792.0093.0090.0093.00250002291000
2013-06-1493.0093.0089.0093.00320002899000
2013-06-1393.0093.0089.0093.0010000911000
2013-06-1291.0094.0091.0094.00170001555000
2013-06-1193.0093.0090.0091.00230002106000
2013-06-1089.0093.0089.0092.00500004520000
2013-06-0788.0090.0083.0088.0014400012515000
2013-06-0697.0098.0091.0091.0015300014391000
2013-06-0599.00103.0098.0098.00840008357000
2013-06-0498.00100.0097.0099.00490004804000
2013-06-03101.00102.0098.00100.00540005391000
2013-05-31101.00104.00101.00103.0011700011977000
2013-05-30103.00104.00101.00101.00940009570000
2013-05-29101.00107.0099.00107.0015000015460000
2013-05-2897.00102.0097.0099.00560005585000
2013-05-2797.00102.0096.0098.0020400020182000
2013-05-24108.00108.0096.0099.0037500037709000
2013-05-23104.00126.00100.00106.001840000205053000
2013-05-2295.00104.0095.00103.0032800032558000
2013-05-2196.0096.0094.0096.00410003897000
2013-05-2096.0098.0095.0095.00680006518000
2013-05-1793.0097.0093.0097.00250002370000
2013-05-1695.0095.0092.0095.00560005200000
2013-05-1599.0099.0094.0095.0013400012911000
2013-05-1498.0098.0097.0098.00220002154000
2013-05-1398.00100.0098.0099.00590005800000
2013-05-10100.00100.0098.0098.00690006810000
2013-05-09101.00101.0098.0099.00810008042000
2013-05-0899.00102.0099.00101.00960009632000
2013-05-07101.00101.0098.00100.00670006668000
2013-05-0298.0099.0097.0099.00360003505000
2013-05-0199.00100.0097.0099.00350003450000
2013-04-3099.00101.0099.00100.00300002982000
2013-04-26102.00102.0099.0099.0014000014054000
2013-04-2596.0099.0096.0099.00640006251000
2013-04-2499.0099.0096.0097.00370003610000
2013-04-2396.0099.0095.0098.0011500011109000
2013-04-2295.0097.0095.0095.00250002391000
2013-04-1995.0095.0095.0095.003000285000
2013-04-1896.0096.0094.0095.009000854000
2013-04-1797.0097.0097.0097.002000194000
2013-04-1693.0097.0093.0097.008000753000
2013-04-1596.0098.0096.0096.00300002892000
2013-04-1297.0097.0094.0096.00260002484000
2013-04-1197.0098.0096.0098.00350003393000
2013-04-1093.0096.0092.0096.00190001781000
2013-04-0995.0096.0092.0094.00310002896000
2013-04-0895.0095.0095.0095.00100095000
2013-04-0593.0095.0092.0094.00140001310000
2013-04-0492.0093.0092.0093.006000553000
2013-04-0389.0094.0089.0094.00510004633000
2013-04-0291.0094.0089.0094.00250002273000
2013-04-0195.0095.0091.0095.00190001763000
2013-03-2995.0096.0094.0094.00110001041000
2013-03-2893.0096.0093.0094.00280002643000
2013-03-2797.0097.0095.0096.00150001434000
2013-03-2698.0098.0098.0098.00100098000
2013-03-2597.0099.0096.0098.00380003701000
2013-03-2297.0098.0095.0097.00140001347000
2013-03-2196.0097.0096.0097.00160001546000
2013-03-1996.0096.0094.0095.00330003138000
2013-03-1898.0098.0092.0092.0011000010378000
2013-03-1597.0098.0097.0098.00160001556000
2013-03-1496.0097.0096.0097.008000773000
2013-03-1396.0098.0095.0096.00220002108000
2013-03-1297.0099.0096.0098.00340003326000
2013-03-1198.0099.0095.0098.00470004540000
2013-03-0899.0099.0097.0098.00320003117000
2013-03-0799.0099.0097.0098.00180001755000
2013-03-06100.00100.0097.0098.00340003338000
2013-03-0597.00100.0096.0098.00400003921000
2013-03-0496.0097.0095.0095.008000769000
2013-03-0193.0096.0093.0096.00150001419000
2013-02-2892.0094.0092.0094.00330003069000
2013-02-2793.0095.0092.0093.00290002690000
2013-02-2694.0094.0088.0093.00320002948000
2013-02-2594.0096.0094.0095.00150001414000
2013-02-2293.0094.0090.0092.009000827000
2013-02-2193.0094.0092.0092.008000743000
2013-02-2095.0095.0094.0095.007000664000
2013-02-1991.0096.0091.0093.00240002240000
2013-02-1890.0094.0089.0090.00170001523000
2013-02-1592.0092.0085.0089.00600005309000
2013-02-1494.0096.0090.0092.00260002412000
2013-02-1396.0097.0092.0096.00430004064000
2013-02-1299.00101.0098.0099.00480004762000
2013-02-08102.00102.0099.00100.00430004310000
2013-02-07101.00102.0099.00102.00460004622000
2013-02-06100.00102.00100.00100.00570005737000
2013-02-05100.00103.0099.00100.00620006209000
2013-02-0499.00101.0099.00100.0014500014480000
2013-02-01102.00102.0099.00101.0012800012874000
2013-01-3199.00101.0099.00100.00500004991000
2013-01-3098.0099.0097.0099.00350003447000
2013-01-29100.00101.0098.0099.00770007645000
2013-01-2899.00101.0098.0099.00480004762000
2013-01-25100.00100.0098.00100.00570005622000
2013-01-2498.0099.0097.0099.00830008133000
2013-01-23103.00103.0099.00100.0014300014342000
2013-01-22110.00122.00101.00102.001851000205937000
2013-01-2194.00101.0094.00101.001000009766000
2013-01-1893.0094.0093.0094.00280002616000
2013-01-1792.0093.0090.0093.00310002825000
2013-01-1695.0095.0092.0092.00640005975000
2013-01-1597.0098.0094.0095.0011300010846000
2013-01-1197.0098.0093.0094.0013500012743000
2013-01-1098.0098.0096.0096.00490004755000
2013-01-0992.0097.0092.0097.00590005507000
2013-01-0897.0097.0093.0094.00860008104000
2013-01-0796.00101.0092.0095.0025800024958000
2013-01-0492.0094.0091.0093.00770007117000
2012-12-2890.0093.0090.0090.00560005127000
2012-12-2789.0091.0089.0089.00740006666000
2012-12-2686.0088.0086.0088.00570004973000
2012-12-2588.0088.0086.0086.00390003373000
2012-12-2188.0090.0087.0087.00750006632000
2012-12-2089.0089.0088.0089.00330002920000
2012-12-1991.0091.0088.0089.00800007140000
2012-12-1890.0092.0089.0091.00600005417000
2012-12-1787.0090.0087.0089.00470004129000
2012-12-1488.0088.0086.0087.00470004104000
2012-12-1388.0089.0088.0088.00310002729000
2012-12-1288.0088.0087.0087.0011000960000
2012-12-1189.0089.0086.0087.00490004323000
2012-12-1089.0089.0088.0089.00280002486000
2012-12-0788.0089.0088.0089.00260002291000
2012-12-0687.0088.0086.0087.00310002688000
2012-12-0587.0088.0085.0087.00940008098000
2012-12-0489.0089.0087.0088.00290002561000
2012-12-0392.0093.0089.0090.00690006249000
2012-11-3091.0093.0090.0090.00670006089000
2012-11-2989.0091.0088.0090.00640005702000
2012-11-2890.0092.0086.0088.00850007503000
2012-11-2785.0089.0085.0088.00800006954000
2012-11-2686.0086.0084.0085.001000008507000
2012-11-2286.0087.0085.0086.00290002482000
2012-11-2185.0089.0085.0086.00770006687000
2012-11-2083.0086.0083.0085.00590004976000
2012-11-1982.0083.0080.0082.00230001876000
2012-11-1680.0082.0079.0082.00250002000000
2012-11-1577.0081.0076.0080.00310002432000
2012-11-1476.0076.0076.0076.003000228000
2012-11-1377.0077.0075.0075.00150001143000
2012-11-1277.0077.0076.0076.00190001452000
2012-11-0978.0078.0077.0078.0011000855000
2012-11-0881.0082.0077.0079.00560004439000
2012-11-0784.0085.0083.0083.00140001170000
2012-11-0686.0086.0084.0084.00150001267000
2012-11-0586.0088.0086.0086.00180001553000
2012-11-0288.0090.0084.0088.00510004409000
2012-11-0184.0088.0084.0086.00490004205000
2012-10-3187.0088.0084.0085.00290002494000
2012-10-3084.0089.0084.0085.00990008518000
2012-10-2984.0085.0082.0084.00430003594000
2012-10-2689.0089.0083.0085.001020008688000
2012-10-2595.0097.0083.0088.0038700034496000
2012-10-2475.00104.0075.0090.0097300090008000
2012-10-2375.0075.0075.0075.00100075000
2012-10-2274.0075.0074.0075.006000445000
2012-10-1976.0076.0076.0076.005000380000
2012-10-1873.0075.0073.0075.009000664000
2012-10-1773.0075.0073.0073.00280002060000
2012-10-1676.0076.0073.0073.0012000894000
2012-10-1573.0074.0073.0074.003000220000
2012-10-1274.0074.0073.0073.0012000880000
2012-10-1176.0076.0074.0075.005000374000
2012-10-1073.0076.0073.0076.00140001032000
2012-10-0974.0076.0074.0075.009000670000
2012-10-0577.0077.0075.0075.0013000997000
2012-10-0473.0075.0073.0075.008000589000
2012-10-0373.0075.0072.0074.00140001027000
2012-10-0200
2012-10-0175.0075.0074.0075.0010000745000
2012-09-2877.0077.0075.0075.00300002262000
2012-09-2776.0076.0076.0076.006000456000
2012-09-2677.0077.0076.0077.00190001453000
2012-09-2578.0078.0077.0078.00130001005000
2012-09-2478.0078.0078.0078.005000390000
2012-09-2178.0079.0078.0079.003000235000
2012-09-2080.0080.0078.0078.006000476000
2012-09-1978.0079.0078.0079.005000394000
2012-09-1879.0079.0078.0078.00280002201000
2012-09-1477.0079.0077.0079.00260002011000
2012-09-1379.0080.0078.0078.00190001498000
2012-09-1280.0080.0079.0079.00130001034000
2012-09-1179.0080.0079.0079.00170001353000
2012-09-1078.0080.0078.0079.005000395000
2012-09-0779.0080.0079.0080.00160001271000
2012-09-0679.0080.0078.0078.00200001575000
2012-09-0580.0082.0080.0080.0012000970000
2012-09-0480.0080.0080.0080.008000640000
2012-09-0380.0081.0080.0080.009000722000
2012-08-3181.0081.0080.0080.00280002257000
2012-08-3084.0084.0082.0082.007000577000
2012-08-2982.0082.0081.0081.00320002606000
2012-08-2883.0084.0082.0084.00390003225000
2012-08-2785.0085.0084.0085.00180001523000
2012-08-2485.0085.0083.0085.00200001688000
2012-08-2384.0090.0084.0086.00740006364000
2012-08-2286.0087.0086.0086.00410003535000
2012-08-2187.0091.0086.0087.001010008949000
2012-08-2086.0088.0086.0087.00460003977000
2012-08-1784.0085.0083.0084.00420003550000
2012-08-1683.0084.0083.0083.0011000916000
2012-08-1585.0085.0081.0083.00240001984000
2012-08-1484.0085.0083.0085.00160001341000
2012-08-1381.0082.0080.0082.0012000972000
2012-08-1079.0083.0079.0083.00330002661000
2012-08-0978.0080.0078.0079.00250001980000
2012-08-0880.0081.0078.0078.00200001581000
2012-08-0781.0081.0078.0080.00270002144000
2012-08-0683.0083.0081.0081.00210001710000
2012-08-0382.0083.0081.0083.00150001224000
2012-08-0284.0085.0083.0083.00220001842000
2012-08-0188.0090.0084.0087.00550004787000
2012-07-3184.0086.0082.0085.00340002859000
2012-07-3082.0083.0081.0081.00410003369000
2012-07-2778.0082.0078.0079.00610004874000
2012-07-2678.0078.0075.0077.00420003211000
2012-07-2580.0080.0077.0078.00490003814000
2012-07-2485.0085.0079.0081.00360002949000
2012-07-2393.0093.0086.0087.00470004134000
2012-07-2093.0094.0091.0094.00210001933000
2012-07-1998.0098.0090.0093.00400003751000
2012-07-1897.0099.0095.0095.00610005896000
2012-07-17105.00105.00100.00100.00490005035000
2012-07-13103.00105.0099.00105.00580005936000
2012-07-12100.00107.0097.00102.0026100026671000
2012-07-11100.00109.0093.0098.0019100019074000
2012-07-10105.00107.0098.00100.0015400015979000
2012-07-0996.00106.0096.00103.0024700025447000

   ※ 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