[4616 東証2部] 川上塗料 日足 時系列データ

[4616 東証2部] 川上塗料 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131613.001620.001611.001616.0036005813600
2017-12-121613.001613.001613.001613.00100161300
2017-12-111621.001625.001609.001613.0034005496300
2017-12-081635.001635.001604.001620.0059009572500
2017-12-071607.001638.001602.001638.0048007822300
2017-12-061602.001608.001600.001607.0017002728400
2017-12-051607.001610.001604.001604.0018002894000
2017-12-041612.001626.001607.001607.0011001773000
2017-12-011627.001628.001612.001620.0044007117100
2017-11-301620.001630.001620.001622.0014002275000
2017-11-291627.001627.001617.001626.00600973400
2017-11-281637.001637.001616.001620.0019003080900
2017-11-271640.001645.001625.001633.0061009977300
2017-11-241637.001640.001625.001640.0010001630900
2017-11-221637.001638.001630.001638.0011001798300
2017-11-211623.001645.001623.001637.0028004587900
2017-11-201620.001620.001620.001620.00100162000
2017-11-171627.001632.001605.001615.0014002265200
2017-11-161603.001619.001598.001602.0051008180100
2017-11-151646.001646.001608.001608.0027004383900
2017-11-141649.001651.001612.001646.001140018610900
2017-11-131641.001649.001639.001640.0015002462800
2017-11-101636.001649.001635.001649.0036005899300
2017-11-091636.001656.001634.001636.0051008388000
2017-11-081633.001651.001627.001650.001370022463500
2017-11-071642.001649.001638.001649.0048007894400
2017-11-061649.001649.001629.001642.0032005255600
2017-11-021628.001649.001628.001649.00740012131400
2017-11-011636.001636.001625.001626.0046007487100
2017-10-311632.001638.001625.001638.0027004411000
2017-10-301640.001640.001626.001632.0021003426400
2017-10-271635.001638.001630.001638.0010001632800
2017-10-261635.001635.001631.001635.0013002123500
2017-10-251640.001642.001629.001629.0014002295300
2017-10-241632.001639.001629.001639.0024003918800
2017-10-231650.001657.001630.001639.0039006411800
2017-10-201626.001633.001614.001627.0036005852200
2017-10-191627.001630.001622.001623.0013002114400
2017-10-181616.001623.001616.001620.0010001621100
2017-10-171622.001622.001616.001616.0011001781700
2017-10-161630.001630.001611.001620.0017002756300
2017-10-131619.001633.001601.001623.001020016509100
2017-10-121629.001666.001629.001659.00640010570700
2017-10-111645.001651.001630.001634.0041006732500
2017-10-101648.001661.001639.001645.00620010194000
2017-10-061643.001657.001639.001649.0022003618700
2017-10-051649.001658.001648.001658.007001154800
2017-10-041659.001659.001645.001648.0032005293300
2017-10-031633.001660.001633.001658.0032005278100
2017-10-021622.001636.001622.001635.0011001790500
2017-09-291626.001626.001603.001622.0018002901800
2017-09-281623.001623.001611.001620.0013002106600
2017-09-271623.001623.001609.001616.00600970000
2017-09-261625.001635.001595.001619.0034005468600
2017-09-251617.001626.001613.001620.0018002912000
2017-09-221618.001618.001600.001613.0015002405100
2017-09-211608.001623.001608.001620.0011001776700
2017-09-201599.001607.001592.001607.008001276200
2017-09-191596.001610.001594.001599.0018002886100
2017-09-151580.001591.001580.001589.008001270900
2017-09-141581.001592.001556.001579.0039006133500
2017-09-131578.001592.001578.001590.009001424500
2017-09-121571.001591.001571.001591.0025003948400
2017-09-111590.001593.001590.001593.00400636600
2017-09-081617.001617.001564.001589.0017002694800
2017-09-071606.001682.001598.001603.001000016397200
2017-09-061587.001620.001578.001618.0035005591600
2017-09-051606.001606.001580.001587.0023003662100
2017-09-041642.001642.001551.001603.00800012737300
2017-09-011655.001663.001648.001655.0041006777900
2017-08-311655.001661.001645.001655.0034005633700
2017-08-301657.001657.001646.001646.00500826700
2017-08-291645.001645.001626.001645.0014002294100
2017-08-281657.001657.001630.001644.0017002785100
2017-08-251647.001651.001646.001651.0025004120100
2017-08-241605.001655.001605.001647.0058009475800
2017-08-231605.001615.001595.001615.00910014607400
2017-08-221614.001620.001606.001615.0018002905300
2017-08-211610.001615.001594.001608.0024003845100
2017-08-181612.001614.001612.001614.00300483800
2017-08-171612.001640.001612.001626.0021003427700
2017-08-161600.001613.001592.001612.0060009628800
2017-08-151629.001629.001610.001610.0025004039100
2017-08-141600.001630.001600.001606.0031004976900
2017-08-101630.001630.001607.001625.0018002912700
2017-08-091638.001638.001616.001628.0027004385300
2017-08-081640.001640.001626.001627.0026004240500
2017-08-071636.001645.001635.001643.0037006056000
2017-08-041640.001649.001627.001649.0048007865300
2017-08-031654.001662.001645.001646.0019003138100
2017-08-021646.001664.001638.001642.0017002803100
2017-08-011664.001672.001646.001665.0028004632900
2017-07-311664.001675.001656.001664.0026004321400
2017-07-281671.001690.001661.001675.0047007847900
2017-07-271699.001699.001690.001690.0012002031800
2017-07-261691.001704.001691.001699.0011001864500
2017-07-251710.001710.001703.001703.0027004603600
2017-07-241699.001719.001699.001703.0033005632200
2017-07-211688.001698.001688.001696.0020003389300
2017-07-201694.001695.001690.001694.0032005417500
2017-07-191690.001691.001680.001691.0044007428100
2017-07-181683.001695.001670.001684.0054009082700
2017-07-141680.001689.001662.001683.00910015308700
2017-07-131657.001676.001652.001652.00820013612300
2017-07-121662.001680.001662.001673.0041006856900
2017-07-111668.001672.001660.001672.0021003501600
2017-07-101678.001684.001655.001674.0030005001400
2017-07-071650.001685.001644.001663.0047007806200
2017-07-061678.001729.001644.001676.003040051313000
2017-07-051682.001690.001682.001687.0046007752600
2017-07-041705.001729.001680.001683.001860031688800
2017-07-031675.001692.001675.001692.0013002191500
2017-06-301685.001719.001662.001685.0032005381800
2017-06-291692.001710.001692.001700.0012002041700
2017-06-281719.001719.001675.001686.0024004073200
2017-06-271678.001720.001678.001709.0021003582800
2017-06-261674.001698.001674.001698.0025004225400
2017-06-231668.001678.001665.001674.0018003006100
2017-06-221670.001683.001670.001682.0018003020000
2017-06-211677.001677.001674.001676.0013002177400
2017-06-201665.001684.001642.001665.0045007449100
2017-06-191665.001665.001635.001664.0041006749800
2017-06-161663.001674.001645.001665.00910015133700
2017-06-151694.001694.001690.001690.008001353600
2017-06-141690.001699.001677.001694.0035005902000
2017-06-131690.001718.001685.001690.00640010848300
2017-06-121725.001760.001722.001730.0048008287100
2017-06-091711.001730.001711.001723.00770013239300
2017-06-081712.001732.001703.001711.0057009805900
2017-06-071693.001710.001655.001710.001100018532100
2017-06-061764.001780.001715.001715.00610010630400
2017-06-051795.001800.001771.001771.00610010889000
2017-06-021789.001797.001784.001788.00800014296600
2017-06-011831.001838.001782.001782.00740013390700
2017-05-311844.001865.001840.001840.0030005546200
2017-05-301880.001890.001845.001845.00600011179700
2017-05-291915.001945.001880.001881.00540010249900
2017-05-26191.00195.00191.00193.005700010954000
2017-05-25193.00195.00191.00193.009200017733000
2017-05-24197.00199.00194.00195.00320006266000
2017-05-23198.00199.00195.00197.00260005105000
2017-05-22199.00200.00195.00199.00230004555000
2017-05-19201.00201.00195.00198.005800011472000
2017-05-18199.00201.00195.00201.0011100022044000
2017-05-17192.00203.00192.00203.0011100021941000
2017-05-16193.00195.00192.00192.00480009277000
2017-05-15194.00194.00191.00193.00350006744000
2017-05-12196.00196.00194.00194.00400007820000
2017-05-11199.00199.00197.00197.00440008704000
2017-05-10197.00199.00196.00198.00370007310000
2017-05-09194.00199.00194.00196.007600014980000
2017-05-08191.00195.00191.00194.006900013321000
2017-05-02191.00193.00190.00193.006400012227000
2017-05-01200.00200.00191.00192.0025700050030000
2017-04-28208.00209.00195.00200.0038900078169000
2017-04-27215.00215.00206.00208.0034900073460000
2017-04-26212.00218.00201.00209.00717000150944000
2017-04-25198.00211.00197.00208.00834000170962000
2017-04-24183.00222.00183.00198.002450000508355000
2017-04-21176.00178.00175.00176.00530009359000
2017-04-20174.00178.00172.00175.009200016109000
2017-04-19175.00180.00169.00174.0021200036727000
2017-04-18175.00180.00175.00177.00410007303000
2017-04-17169.00175.00169.00175.006600011344000
2017-04-14169.00179.00168.00171.008000013785000
2017-04-13169.00176.00167.00174.0017800030285000
2017-04-12191.00191.00174.00174.0023300041905000
2017-04-11195.00196.00192.00192.008200015870000
2017-04-10199.00202.00195.00198.008600017039000
2017-04-07205.00207.00199.00199.0017300034982000
2017-04-06204.00218.00201.00203.0030400063037000
2017-04-05206.00215.00201.00204.0019900041103000
2017-04-04222.00227.00207.00208.00511000110414000
2017-04-03206.00268.00203.00227.003553000840945000
2017-03-31201.00203.00200.00201.00130002615000
2017-03-30203.00203.00201.00202.00220004437000
2017-03-29199.00204.00198.00203.009200018540000
2017-03-28198.00202.00198.00198.006200012378000
2017-03-27200.00201.00199.00200.00200003994000
2017-03-24200.00201.00199.00200.00380007600000
2017-03-23201.00202.00199.00202.00310006221000
2017-03-22202.00203.00201.00201.005300010686000
2017-03-21206.00206.00203.00204.00270005518000
2017-03-17205.00205.00203.00204.00380007747000
2017-03-16202.00205.00202.00204.00350007125000
2017-03-15209.00210.00202.00204.009700020030000
2017-03-14209.00209.00206.00207.00360007467000
2017-03-13207.00211.00207.00210.008700018241000
2017-03-10204.00207.00204.00205.007900016233000
2017-03-09207.00208.00203.00205.0016200033205000
2017-03-08211.00211.00207.00208.008700018141000
2017-03-07215.00215.00211.00211.00280005974000
2017-03-06217.00219.00215.00215.00220004775000
2017-03-03217.00218.00214.00216.005300011460000
2017-03-02216.00223.00215.00218.0014000030680000
2017-03-01216.00216.00212.00213.0010700022837000
2017-02-28213.00218.00213.00214.005800012486000
2017-02-27220.00222.00213.00213.009000019449000
2017-02-24225.00226.00220.00220.0015900035434000
2017-02-23236.00236.00223.00229.0026400060413000
2017-02-22224.00233.00222.00232.00545000125016000
2017-02-21214.00224.00213.00224.0028300061446000
2017-02-20207.00216.00207.00214.0026200055577000
2017-02-17205.00207.00205.00205.00330006796000
2017-02-16207.00209.00206.00206.00290006023000
2017-02-15210.00211.00207.00209.007000014661000
2017-02-14207.00210.00207.00209.00400008359000
2017-02-13208.00210.00208.00210.00440009175000
2017-02-10207.00210.00207.00208.006700013917000
2017-02-09205.00210.00205.00205.006600013642000
2017-02-08207.00209.00203.00206.008400017279000
2017-02-07209.00219.00206.00209.0032900069847000
2017-02-06210.00213.00210.00211.005500011588000
2017-02-03212.00215.00211.00212.007700016332000
2017-02-02213.00214.00211.00211.007100015090000
2017-02-01213.00217.00213.00213.00420009004000
2017-01-31216.00218.00214.00215.006600014269000
2017-01-30221.00221.00217.00217.007300015974000
2017-01-27218.00221.00214.00221.0015400033524000
2017-01-26218.00222.00218.00221.008900019550000
2017-01-25207.00217.00207.00216.0011500024280000
2017-01-24211.00211.00205.00207.009300019384000
2017-01-23214.00214.00210.00211.0010000021192000
2017-01-20214.00215.00212.00212.006400013660000
2017-01-19218.00220.00211.00211.007700016497000
2017-01-18222.00222.00214.00217.0010200022161000
2017-01-17222.00222.00211.00211.0017400037637000
2017-01-16230.00230.00222.00222.0013500030466000
2017-01-13226.00231.00224.00230.0017600039990000
2017-01-12231.00232.00227.00230.0012700029134000
2017-01-11237.00240.00230.00232.0034300080480000
2017-01-10237.00240.00236.00239.008100019260000
2017-01-06237.00239.00234.00236.008400019866000
2017-01-05237.00242.00234.00234.009900023465000
2017-01-04235.00239.00233.00237.0011200026474000
2016-12-30234.00239.00234.00235.0010300024310000
2016-12-29240.00242.00237.00239.0020400048872000
2016-12-28237.00247.00237.00244.0027100065775000
2016-12-27228.00241.00228.00236.0030200070895000
2016-12-26239.00239.00232.00234.0016500038998000
2016-12-22245.00245.00230.00238.00511000120303000
2016-12-21254.00258.00243.00244.00465000115917000
2016-12-20263.00263.00257.00259.00502000130369000
2016-12-19289.00289.00253.00267.001537000412014000
2016-12-16301.00318.00289.00292.001696000508180000
2016-12-15321.00326.00302.00317.00534000168071000
2016-12-14303.00318.00302.00310.00757000234374000
2016-12-13328.00334.00314.00319.001613000523247000
2016-12-12310.00343.00307.00336.0036470001187485000
2016-12-09315.00315.00283.00294.001479000438722000

   ※ 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。 

Twitter