[4616 大証2部] 川上塗 日足 時系列データ (2008年)

[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 
2008-12-3087.0087.0087.0087.004000348000
2008-12-2985.0088.0085.0088.00180001566000
2008-12-2685.0085.0085.0085.005000425000
2008-12-2500
2008-12-2483.0083.0081.0083.00150001234000
2008-12-2283.0083.0083.0083.00260002158000
2008-12-1980.0080.0080.0080.0010000800000
2008-12-1880.0080.0080.0080.004000320000
2008-12-1780.0080.0080.0080.004000320000
2008-12-1682.0082.0080.0080.006000488000
2008-12-1580.0080.0080.0080.002000160000
2008-12-1280.0082.0075.0077.00220001744000
2008-12-1180.0080.0080.0080.003000240000
2008-12-1079.0080.0075.0080.009000699000
2008-12-0973.0079.0073.0079.00160001233000
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-0280.0080.0078.0078.005000398000
2008-12-0182.0082.0080.0080.00350002820000
2008-11-2880.0080.0079.0079.005000397000
2008-11-2780.0080.0080.0080.0010000800000
2008-11-2680.0080.0078.0078.0011000878000
2008-11-2580.0080.0080.0080.002000160000
2008-11-2179.0080.0077.0080.00250001985000
2008-11-2078.0080.0075.0080.00300002331000
2008-11-1980.0080.0078.0078.0012000954000
2008-11-1879.0083.0078.0080.00230001834000
2008-11-1775.0075.0075.0075.006000450000
2008-11-1400
2008-11-1360.0067.0060.0067.003000187000
2008-11-1275.0075.0056.0056.00340002474000
2008-11-1100
2008-11-1075.0075.0075.0075.00100075000
2008-11-0770.0070.0069.0070.0014000978000
2008-11-0670.0070.0070.0070.0010000700000
2008-11-0566.0070.0066.0070.008000548000
2008-11-0400
2008-10-3160.0062.0060.0062.0010000606000
2008-10-3060.0065.0057.0057.0010000607000
2008-10-2956.0056.0056.0056.00100056000
2008-10-2855.0055.0055.0055.003000165000
2008-10-2755.0055.0055.0055.007000385000
2008-10-2456.0060.0055.0055.007000398000
2008-10-2361.0061.0061.0061.007000427000
2008-10-2200
2008-10-2162.0062.0062.0062.00100062000
2008-10-2052.0062.0052.0062.007000395000
2008-10-1761.0061.0061.0061.002000122000
2008-10-1652.0060.0052.0060.008000445000
2008-10-1566.0066.0056.0061.009000579000
2008-10-1465.0066.0065.0066.004000261000
2008-10-1060.0060.0060.0060.005000300000
2008-10-0950.0056.0050.0050.0015000766000
2008-10-0853.0053.0043.0043.0012000582000
2008-10-0755.0057.0050.0053.00440002282000
2008-10-0675.0075.0053.0053.00310001812000
2008-10-0377.0080.0077.0077.00170001344000
2008-10-0294.0099.0094.0099.002000193000
2008-10-0100
2008-09-3089.0089.0069.0085.003000243000
2008-09-2990.0090.0089.0089.004000358000
2008-09-2689.0089.0089.0089.002000178000
2008-09-2585.0087.0085.0087.003000258000
2008-09-2400
2008-09-2200
2008-09-1975.0085.0075.0085.004000310000
2008-09-1875.0080.0075.0080.006000460000
2008-09-1700
2008-09-1685.0087.0085.0087.00220001872000
2008-09-1286.0090.0083.0085.0010000845000
2008-09-1182.0084.0082.0084.002000166000
2008-09-1085.0085.0084.0084.002000169000
2008-09-0990.0090.0090.0090.00100090000
2008-09-0884.0088.0084.0088.0011000952000
2008-09-0590.0090.0080.0081.00460003743000
2008-09-0496.00102.0085.0090.00290002621000
2008-09-0397.00105.0093.0093.00220002133000
2008-09-0296.00103.0096.00102.00140001368000
2008-09-0195.00101.0095.00101.002000196000
2008-08-2900
2008-08-28104.00104.00104.00104.001000104000
2008-08-2700
2008-08-2600
2008-08-25106.00106.00103.00103.00100001045000
2008-08-22105.00106.00104.00106.00130001364000
2008-08-21103.00103.00102.00102.005000511000
2008-08-2098.0098.0098.0098.002000196000
2008-08-1900
2008-08-1896.0096.0096.0096.00100096000
2008-08-1500
2008-08-1400
2008-08-1300
2008-08-1294.0094.0094.0094.005000470000
2008-08-1194.0094.0094.0094.007000658000
2008-08-0800
2008-08-0796.0096.0094.0094.006000572000
2008-08-0600
2008-08-0596.0096.0096.0096.004000384000
2008-08-0498.00100.0097.0097.003000295000
2008-08-01100.00100.00100.00100.003000300000
2008-07-31102.00102.00102.00102.001000102000
2008-07-30103.00103.00101.00101.008000810000
2008-07-2900
2008-07-28101.00103.00100.00103.009000913000
2008-07-25105.00108.00105.00108.006000636000
2008-07-24105.00105.00105.00105.001000105000
2008-07-23101.00103.00101.00103.00110001118000
2008-07-22103.00103.0097.00102.00120001218000
2008-07-1800
2008-07-17113.00113.00113.00113.001000113000
2008-07-16110.00110.00110.00110.003000330000
2008-07-15108.00108.00108.00108.002000216000
2008-07-1400
2008-07-11114.00114.00108.00108.002000222000
2008-07-1000
2008-07-09108.00110.00108.00110.00110001190000
2008-07-08120.00120.00108.00109.00150001713000
2008-07-0700
2008-07-0400
2008-07-03112.00112.00112.00112.001000112000
2008-07-02117.00123.00117.00117.008000942000
2008-07-0100
2008-06-30112.00117.00112.00117.002000229000
2008-06-27113.00115.00112.00115.0090001022000
2008-06-26119.00119.00119.00119.001000119000
2008-06-2500
2008-06-24117.00117.00117.00117.001000117000
2008-06-23129.00129.00115.00118.005000605000
2008-06-20123.00123.00123.00123.00100001230000
2008-06-19120.00122.00120.00122.006000728000
2008-06-18120.00120.00120.00120.002000240000
2008-06-17124.00126.00124.00124.00140001740000
2008-06-16122.00122.00122.00122.001000122000
2008-06-1300
2008-06-12121.00121.00119.00120.00240002884000
2008-06-11124.00126.00121.00121.00220002741000
2008-06-10120.00120.00120.00120.006000720000
2008-06-09116.00124.00116.00124.00370004485000
2008-06-06120.00122.00119.00122.00480005777000
2008-06-05115.00115.00112.00115.00110001257000
2008-06-04114.00114.00111.00114.00110001245000
2008-06-03114.00115.00114.00114.006000687000
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-28114.00114.00109.00114.00120001362000
2008-05-27115.00115.00115.00115.002000230000
2008-05-26115.00115.00114.00114.006000685000
2008-05-23113.00114.00113.00114.0090001022000
2008-05-22111.00114.00111.00114.008000897000
2008-05-21111.00113.00110.00112.00120001329000
2008-05-20111.00111.00108.00108.00120001307000
2008-05-19113.00113.00108.00111.00180002004000
2008-05-16110.00110.00106.00109.00120001305000
2008-05-15107.00108.00106.00108.00130001391000
2008-05-14107.00108.00106.00107.004000428000
2008-05-13105.00106.00105.00106.004000421000
2008-05-12109.00109.00109.00109.007000763000
2008-05-09107.00109.00105.00109.00100001074000
2008-05-08108.00108.00105.00105.00100001074000
2008-05-0700
2008-05-02105.00108.00105.00108.008000852000
2008-05-01105.00106.00105.00105.003000316000
2008-04-30111.00111.00103.00104.00230002449000
2008-04-28109.00111.00109.00111.007000765000
2008-04-25106.00107.00105.00107.006000635000
2008-04-24104.00104.00104.00104.004000416000
2008-04-23106.00106.00106.00106.00280002968000
2008-04-22108.00108.00108.00108.005000540000
2008-04-21104.00105.00102.00103.00160001647000
2008-04-18108.00108.00108.00108.001000108000
2008-04-17104.00105.00104.00105.00110001149000
2008-04-16105.00105.00104.00104.004000417000
2008-04-15102.00102.00102.00102.001000102000
2008-04-14101.00101.00101.00101.008000808000
2008-04-1100
2008-04-10105.00105.00104.00104.002000209000
2008-04-09111.00111.00111.00111.003000333000
2008-04-08107.00107.00107.00107.001000107000
2008-04-07107.00107.00107.00107.001000107000
2008-04-0400
2008-04-03107.00107.00107.00107.004000428000
2008-04-02107.00107.00107.00107.001000107000
2008-04-01105.00106.00105.00106.002000211000
2008-03-31130.00130.0094.00102.00220002534000
2008-03-28112.00112.00112.00112.001000112000
2008-03-27107.00110.00107.00110.004000433000
2008-03-26107.00107.00107.00107.004000428000
2008-03-25101.00105.00101.00105.00150001558000
2008-03-2496.0096.0096.0096.002000192000
2008-03-2100
2008-03-1900
2008-03-1894.00105.0090.00105.00210001974000
2008-03-17104.00104.00100.00104.00180001868000
2008-03-14104.00104.00104.00104.001000104000
2008-03-13108.00108.00108.00108.001000108000
2008-03-12108.00108.00107.00107.004000430000
2008-03-11108.00109.00107.00107.004000432000
2008-03-1000
2008-03-07106.00121.00105.00121.00140001601000
2008-03-06106.00107.00105.00105.00200002119000
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-29120.00121.00120.00121.005000604000
2008-02-2800
2008-02-2700
2008-02-2600
2008-02-25121.00121.00121.00121.003000363000
2008-02-2200
2008-02-21122.00122.00121.00121.004000485000
2008-02-20110.00120.00110.00120.007000800000
2008-02-19107.00107.00107.00107.003000321000
2008-02-18107.00110.00107.00107.00230002473000
2008-02-15107.00107.00105.00105.00160001682000
2008-02-14103.00103.00103.00103.001000103000
2008-02-1300
2008-02-12101.00101.00100.00100.004000403000
2008-02-08101.00103.00101.00102.003000306000
2008-02-07100.00100.00100.00100.005000500000
2008-02-06108.00108.00106.00106.00120001282000
2008-02-05110.00110.00110.00110.00340003740000
2008-02-04110.00110.00110.00110.007000770000
2008-02-01112.00113.00110.00110.008000893000
2008-01-31111.00115.00111.00115.004000456000
2008-01-30117.00117.00113.00113.004000459000
2008-01-29115.00115.00115.00115.003000345000
2008-01-28115.00115.00115.00115.003000345000
2008-01-25109.00115.00109.00115.008000897000
2008-01-2498.00109.0098.00109.006000632000
2008-01-23100.00108.0094.00108.00170001664000
2008-01-2295.00105.0092.00105.00390003707000
2008-01-21101.00105.00100.00105.00120001213000
2008-01-18100.00100.0099.0099.0010000999000
2008-01-17105.00105.00102.00102.002000207000
2008-01-16104.00104.00101.00102.007000721000
2008-01-15115.00115.00110.00110.005000565000
2008-01-11117.00117.00115.00115.006000698000
2008-01-1000
2008-01-0900
2008-01-0800
2008-01-0700
2008-01-0400

   ※ 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