[4616 大証2部] 川上塗 日足 時系列データ (2010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 
2010-12-3067.0067.0067.0067.004000268000
2010-12-2900
2010-12-2866.0070.0066.0070.003000205000
2010-12-2770.0070.0069.0069.00150001046000
2010-12-2469.0069.0069.0069.00100069000
2010-12-2266.0066.0066.0066.002000132000
2010-12-2167.0067.0066.0066.007000467000
2010-12-2068.0068.0067.0067.004000270000
2010-12-1770.0070.0070.0070.002000140000
2010-12-1668.0070.0068.0070.007000483000
2010-12-1573.0073.0066.0069.00180001276000
2010-12-1465.0072.0065.0072.00720004848000
2010-12-1361.0061.0060.0060.003000181000
2010-12-1059.0064.0059.0064.006000361000
2010-12-0900
2010-12-0856.0059.0056.0059.004000230000
2010-12-0754.0056.0054.0056.009000489000
2010-12-0659.0059.0059.0059.00100059000
2010-12-0300
2010-12-0200
2010-12-0100
2010-11-3064.0064.0064.0064.004000256000
2010-11-2961.0064.0061.0064.0012000747000
2010-11-2600
2010-11-2500
2010-11-2457.0057.0057.0057.00100057000
2010-11-2256.0056.0056.0056.00100056000
2010-11-1900
2010-11-1859.0059.0059.0059.006000354000
2010-11-1757.0057.0057.0057.00100057000
2010-11-1600
2010-11-1500
2010-11-1252.0054.0052.0054.005000262000
2010-11-1154.0055.0054.0055.004000217000
2010-11-1000
2010-11-0952.0052.0052.0052.00100052000
2010-11-0800
2010-11-0500
2010-11-0400
2010-11-0252.0052.0052.0052.002000104000
2010-11-0154.0054.0054.0054.003000162000
2010-10-2900
2010-10-2859.0059.0059.0059.00100059000
2010-10-2759.0059.0059.0059.003000177000
2010-10-2657.0057.0057.0057.002000114000
2010-10-2500
2010-10-2255.0055.0055.0055.00100055000
2010-10-2157.0057.0057.0057.00100057000
2010-10-2000
2010-10-1900
2010-10-1861.0061.0061.0061.007000427000
2010-10-1558.0059.0058.0059.002000117000
2010-10-1457.0057.0057.0057.00100057000
2010-10-1353.0054.0053.0054.004000215000
2010-10-1256.0056.0055.0055.004000222000
2010-10-0855.0056.0055.0056.0010000553000
2010-10-0759.0060.0059.0060.007000418000
2010-10-0654.0060.0054.0059.009000516000
2010-10-0554.0054.0052.0054.0018000967000
2010-10-0400
2010-10-0158.0058.0058.0058.00100058000
2010-09-3058.0058.0058.0058.00100058000
2010-09-2900
2010-09-2859.0059.0058.0058.004000235000
2010-09-2759.0059.0059.0059.007000413000
2010-09-2400
2010-09-2200
2010-09-2159.0059.0059.0059.008000472000
2010-09-1758.0058.0058.0058.00100058000
2010-09-1659.0059.0059.0059.003000177000
2010-09-1559.0059.0059.0059.003000177000
2010-09-1400
2010-09-1300
2010-09-1059.0059.0059.0059.002000118000
2010-09-0959.0059.0059.0059.003000177000
2010-09-0800
2010-09-0700
2010-09-0657.0058.0057.0058.003000172000
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3057.0057.0057.0057.002000114000
2010-08-2700
2010-08-2655.0057.0055.0057.002000112000
2010-08-2558.0058.0057.0057.0012000693000
2010-08-2462.0062.0057.0058.009000527000
2010-08-2300
2010-08-2064.0064.0064.0064.002000128000
2010-08-1961.0065.0061.0065.006000386000
2010-08-1800
2010-08-1759.0059.0059.0059.003000177000
2010-08-1600
2010-08-1357.0057.0057.0057.00100057000
2010-08-1258.0058.0058.0058.005000290000
2010-08-1100
2010-08-1058.0058.0058.0058.00100058000
2010-08-0956.0056.0056.0056.0013000728000
2010-08-0659.0059.0059.0059.00100059000
2010-08-0559.0059.0059.0059.00100059000
2010-08-0459.0059.0059.0059.00100059000
2010-08-0300
2010-08-0260.0060.0060.0060.00100060000
2010-07-3000
2010-07-2900
2010-07-2863.0063.0063.0063.002000126000
2010-07-2762.0063.0062.0063.004000250000
2010-07-2660.0060.0060.0060.002000120000
2010-07-2360.0060.0060.0060.00100060000
2010-07-2259.0059.0059.0059.00100059000
2010-07-2161.0061.0060.0060.002000121000
2010-07-2000
2010-07-1663.0063.0063.0063.00100063000
2010-07-1568.0068.0065.0065.0014000931000
2010-07-1463.0075.0063.0065.00490003345000
2010-07-1363.0063.0063.0063.00100063000
2010-07-1258.0058.0058.0058.005000290000
2010-07-0900
2010-07-0800
2010-07-0758.0058.0058.0058.00100058000
2010-07-0600
2010-07-0557.0059.0057.0059.003000175000
2010-07-0256.0060.0056.0060.007000403000
2010-07-0100
2010-06-3000
2010-06-2900
2010-06-2859.0059.0058.0058.004000234000
2010-06-2563.0063.0063.0063.003000189000
2010-06-2400
2010-06-2359.0063.0059.0063.002000122000
2010-06-2200
2010-06-2100
2010-06-1858.0058.0058.0058.00100058000
2010-06-1758.0058.0058.0058.005000290000
2010-06-1662.0062.0057.0058.009000546000
2010-06-1500
2010-06-1462.0062.0060.0060.003000183000
2010-06-1157.0058.0057.0058.002000115000
2010-06-1056.0056.0056.0056.00100056000
2010-06-0956.0056.0056.0056.00100056000
2010-06-0800
2010-06-0756.0056.0054.0055.008000437000
2010-06-0458.0058.0058.0058.00100058000
2010-06-0358.0058.0058.0058.00100058000
2010-06-0200
2010-06-0100
2010-05-3100
2010-05-2859.0059.0059.0059.00100059000
2010-05-2756.0057.0056.0057.002000113000
2010-05-2660.0060.0057.0057.002000117000
2010-05-2562.0062.0060.0060.0010000612000
2010-05-2462.0062.0062.0062.00100062000
2010-05-2100
2010-05-2000
2010-05-1900
2010-05-1866.0066.0064.0064.00270001740000
2010-05-1765.0065.0064.0064.00210001346000
2010-05-1400
2010-05-1300
2010-05-1200
2010-05-1100
2010-05-1063.0063.0063.0063.004000252000
2010-05-0766.0066.0065.0065.0011000716000
2010-05-0668.0070.0067.0067.005000343000
2010-04-3068.0068.0068.0068.00100068000
2010-04-2870.0070.0070.0070.003000210000
2010-04-2770.0071.0070.0071.0010000704000
2010-04-2670.0070.0070.0070.008000560000
2010-04-2369.0070.0069.0070.003000209000
2010-04-2200
2010-04-2100
2010-04-2070.0070.0070.0070.00100070000
2010-04-1967.0069.0067.0069.008000540000
2010-04-1672.0072.0072.0072.00100072000
2010-04-1572.0072.0071.0071.00170001218000
2010-04-1472.0072.0072.0072.004000288000
2010-04-1371.0075.0071.0075.00200001443000
2010-04-1268.0070.0068.0070.00180001251000
2010-04-0968.0068.0068.0068.00100068000
2010-04-0867.0067.0067.0067.00100067000
2010-04-0767.0068.0067.0068.009000604000
2010-04-0666.0066.0065.0066.00300001960000
2010-04-0567.0068.0067.0068.005000336000
2010-04-0268.0068.0065.0066.0011000728000
2010-04-0167.0067.0067.0067.003000201000
2010-03-3168.0068.0065.0067.00160001063000
2010-03-3000
2010-03-2965.0067.0065.0067.004000266000
2010-03-2600
2010-03-2565.0066.0065.0066.006000391000
2010-03-2466.0066.0065.0065.006000391000
2010-03-2365.0065.0065.0065.005000325000
2010-03-1967.0067.0067.0067.00100067000
2010-03-1867.0069.0067.0069.004000273000
2010-03-1700
2010-03-1600
2010-03-1569.0069.0069.0069.005000345000
2010-03-1261.0069.0061.0069.003000195000
2010-03-1160.0060.0060.0060.005000300000
2010-03-1058.0058.0058.0058.003000174000
2010-03-0956.0057.0056.0057.004000225000
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0358.0058.0058.0058.003000174000
2010-03-0260.0060.0060.0060.003000180000
2010-03-0164.0064.0056.0059.0011000650000
2010-02-2662.0062.0062.0062.002000124000
2010-02-2560.0060.0060.0060.00100060000
2010-02-2460.0060.0059.0059.004000239000
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-1864.0064.0064.0064.00100064000
2010-02-1764.0064.0064.0064.004000256000
2010-02-1664.0064.0064.0064.00100064000
2010-02-1562.0062.0062.0062.002000124000
2010-02-1263.0063.0060.0060.009000548000
2010-02-1065.0065.0065.0065.00100065000
2010-02-0963.0064.0063.0064.003000191000
2010-02-0800
2010-02-0500
2010-02-0463.0065.0063.0065.003000193000
2010-02-0300
2010-02-0264.0065.0064.0065.006000386000
2010-02-0167.0069.0067.0069.005000337000
2010-01-2963.0070.0063.0070.009000600000
2010-01-2865.0065.0065.0065.007000455000
2010-01-2770.0070.0069.0070.008000557000
2010-01-2672.0072.0069.0072.007000501000
2010-01-2567.0074.0067.0070.005000348000
2010-01-2200
2010-01-2100
2010-01-2000
2010-01-1964.0065.0064.0065.003000193000
2010-01-1870.0075.0067.0067.00160001117000
2010-01-1565.0080.0065.0068.00230001630000
2010-01-1465.0065.0063.0063.004000256000
2010-01-1360.0060.0060.0060.003000180000
2010-01-1257.0058.0057.0058.0010000576000
2010-01-0800
2010-01-0762.0062.0062.0062.00100062000
2010-01-0600
2010-01-0559.0059.0059.0059.002000118000
2010-01-0400

   ※ 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