[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 
2016-12-08336.00336.00305.00315.001611000518675000
2016-12-07343.00355.00321.00346.0034420001174196000
2016-12-06300.00363.00291.00359.00129510004288221000
2016-12-05261.00296.00252.00284.002526000708869000
2016-12-02270.00270.00260.00267.00501000133372000
2016-12-01271.00282.00258.00264.001015000269853000
2016-11-30293.00311.00273.00276.003121000914924000
2016-11-29267.00277.00267.00276.00640000174091000
2016-11-28264.00272.00262.00272.00806000215495000
2016-11-25262.00267.00249.00265.00832000215827000
2016-11-24260.00271.00252.00257.00696000180946000
2016-11-22267.00279.00258.00263.00921000244777000
2016-11-21293.00304.00269.00269.001836000525642000
2016-11-18300.00311.00291.00309.001304000393427000
2016-11-17280.00318.00279.00306.0034240001043623000
2016-11-16267.00290.00267.00279.001537000430752000
2016-11-15261.00275.00250.00269.001988000524666000
2016-11-14260.00310.00242.00279.0082600002386451000
2016-11-11266.00275.00226.00254.0042090001062274000
2016-11-10206.00243.00206.00243.0064210001521835000
2016-11-09203.00208.00170.00193.00675000127455000
2016-11-08205.00208.00198.00205.0028200057430000
2016-11-07213.00215.00201.00203.0045700093715000
2016-11-04224.00238.00209.00218.001116000248135000
2016-11-02215.00238.00210.00220.002788000625515000
2016-11-01200.00212.00199.00200.0038200078125000
2016-10-31190.00212.00190.00203.00967000195010000
2016-10-28200.00205.00187.00189.00613000118431000
2016-10-27215.00219.00200.00206.00598000123428000
2016-10-26207.00232.00200.00215.0060650001322228000
2016-10-25207.00213.00190.00199.002571000511072000
2016-10-24239.00245.00223.00223.0043170001006778000
2016-10-21248.00255.00211.00233.00190850004495643000
2016-10-20164.00216.00163.00216.00120500002452477000
2016-10-19189.00198.00163.00166.0082350001496114000
2016-10-18137.00187.00133.00174.00128640002207597000
2016-10-17121.00156.00121.00137.003755000528309000
2016-10-14119.00124.00119.00123.009000010978000
2016-10-13123.00124.00121.00122.008200010029000
2016-10-12126.00126.00122.00123.0011700014462000
2016-10-11125.00128.00124.00127.0011500014537000
2016-10-07124.00125.00122.00124.00300003707000
2016-10-06125.00125.00122.00124.008400010390000
2016-10-05120.00126.00120.00125.0021900027059000
2016-10-04120.00120.00119.00119.00200002387000
2016-10-03116.00120.00116.00120.00510006033000
2016-09-30116.00116.00115.00115.00140001622000
2016-09-29115.00117.00115.00116.00580006699000
2016-09-28117.00117.00114.00115.00660007592000
2016-09-27117.00117.00115.00117.00480005567000
2016-09-26117.00118.00117.00118.00360004231000
2016-09-23118.00118.00117.00117.00240002823000
2016-09-21119.00119.00116.00118.0012100014139000
2016-09-20121.00122.00118.00119.0020300024243000
2016-09-16130.00136.00120.00120.001984000252820000
2016-09-15116.00152.00116.00122.005030000665248000
2016-09-14115.00118.00115.00116.00110001275000
2016-09-13118.00118.00116.00117.00240002800000
2016-09-12115.00124.00113.00118.00470005540000
2016-09-09115.00116.00115.00116.008000926000
2016-09-08116.00116.00115.00115.00130001500000
2016-09-07118.00118.00118.00118.008000944000
2016-09-06118.00118.00117.00118.00210002473000
2016-09-05122.00125.00116.00120.00820009735000
2016-09-02115.00124.00115.00120.00440005227000
2016-09-01117.00117.00115.00115.00340003941000
2016-08-31114.00118.00114.00117.00360004178000
2016-08-30113.00113.00113.00113.006000678000
2016-08-29114.00114.00113.00113.006000679000
2016-08-26116.00116.00114.00114.007000806000
2016-08-25115.00115.00115.00115.00100001150000
2016-08-24113.00113.00113.00113.003000339000
2016-08-23112.00113.00112.00112.007000785000
2016-08-22112.00112.00112.00112.001000112000
2016-08-19113.00113.00113.00113.001000113000
2016-08-18113.00113.00113.00113.002000226000
2016-08-17113.00113.00112.00112.00120001353000
2016-08-16113.00113.00112.00113.00130001468000
2016-08-15113.00114.00112.00114.00200002267000
2016-08-12115.00116.00113.00113.00490005569000
2016-08-10113.00115.00113.00114.00170001931000
2016-08-09113.00113.00112.00112.00100001126000
2016-08-08113.00113.00112.00113.00150001682000
2016-08-05110.00113.00110.00113.00190002123000
2016-08-04110.00110.00108.00110.00280003051000
2016-08-03110.00111.00109.00110.00280003077000
2016-08-02114.00114.00110.00110.00380004260000
2016-08-01114.00114.00114.00114.006000684000
2016-07-29115.00115.00114.00115.00450005159000
2016-07-28115.00118.00114.00115.00770008906000
2016-07-27113.00115.00113.00115.00780008914000
2016-07-26115.00115.00111.00112.00220002474000
2016-07-25113.00113.00113.00113.00270003051000
2016-07-22111.00112.00111.00112.00120001333000
2016-07-21114.00115.00110.00113.00520005790000
2016-07-20110.00111.00110.00111.00170001871000
2016-07-19114.00114.00109.00110.00450005032000
2016-07-15114.00114.00112.00112.00500005650000
2016-07-14118.00119.00113.00114.0023900027705000
2016-07-13119.00123.00118.00123.0010500012582000
2016-07-12116.00117.00116.00116.00350004066000
2016-07-11113.00116.00113.00116.00140001612000
2016-07-08115.00115.00109.00113.00730008200000
2016-07-07110.00116.00110.00116.00520005943000
2016-07-06109.00110.00109.00110.006000655000
2016-07-05111.00115.00111.00112.00270003029000
2016-07-04109.00114.00109.00112.00370004107000
2016-07-01108.00110.00108.00109.008000869000
2016-06-30109.00109.00109.00109.002000218000
2016-06-29107.00110.00105.00108.00300003231000
2016-06-28103.00106.00101.00106.00400004119000
2016-06-27102.00103.00101.00102.00390003976000
2016-06-24108.00108.0096.0099.00840008470000
2016-06-23106.00109.00106.00106.00320003415000
2016-06-22106.00107.00106.00107.004000425000
2016-06-21104.00109.00104.00109.00140001495000
2016-06-20102.00103.00102.00103.00130001337000
2016-06-17103.00104.00102.00102.00310003190000
2016-06-16107.00107.00102.00103.00570005947000
2016-06-15107.00107.00104.00106.00480005043000
2016-06-14111.00113.00106.00107.00580006303000
2016-06-13116.00116.00114.00114.003000345000
2016-06-10115.00116.00115.00116.00150001738000
2016-06-09114.00115.00114.00115.002000229000
2016-06-08114.00115.00114.00115.00440005023000
2016-06-07114.00114.00114.00114.00130001482000
2016-06-06115.00115.00115.00115.002000230000
2016-06-03114.00115.00114.00115.006000688000
2016-06-02118.00118.00114.00115.00790009115000
2016-06-01115.00119.00115.00118.00340003989000
2016-05-31115.00116.00113.00116.00380004321000
2016-05-30115.00115.00114.00114.004000459000
2016-05-27112.00114.00112.00114.00590006637000
2016-05-26113.00113.00112.00112.003000337000
2016-05-25114.00114.00113.00113.00200002265000
2016-05-24114.00114.00113.00114.00130001481000
2016-05-23117.00117.00115.00116.007000814000
2016-05-20115.00116.00112.00116.00550006211000
2016-05-19114.00115.00113.00115.003000342000
2016-05-18112.00114.00112.00113.00140001585000
2016-05-1700
2016-05-16115.00117.00114.00114.00400004606000
2016-05-13115.00115.00114.00114.008000913000
2016-05-1200
2016-05-11116.00116.00116.00116.006000696000
2016-05-10114.00116.00114.00114.00120001377000
2016-05-0900
2016-05-06114.00114.00114.00114.002000228000
2016-05-02112.00112.00110.00112.00110001227000
2016-04-28117.00117.00115.00115.00220002556000
2016-04-27116.00117.00116.00117.008000929000
2016-04-26116.00117.00115.00115.00210002430000
2016-04-25118.00118.00115.00115.00280003255000
2016-04-22115.00117.00115.00116.00410004736000
2016-04-21117.00117.00115.00117.006000698000
2016-04-20116.00116.00114.00116.008000925000
2016-04-19113.00115.00113.00115.00250002853000
2016-04-18114.00114.00112.00113.00140001579000
2016-04-15114.00115.00114.00114.00280003194000
2016-04-14114.00118.00113.00114.00750008657000
2016-04-13113.00116.00111.00116.00380004308000
2016-04-12108.00112.00108.00112.00100001106000
2016-04-11109.00109.00109.00109.003000327000
2016-04-08106.00110.00106.00110.00120001306000
2016-04-07106.00108.00106.00108.00140001494000
2016-04-06106.00106.00106.00106.00130001378000
2016-04-05111.00111.00104.00106.009600010204000
2016-04-04113.00115.00110.00110.00530005927000
2016-04-01122.00122.00110.00115.009800011249000
2016-03-3100
2016-03-30124.00124.00124.00124.001000124000
2016-03-29122.00123.00122.00123.008000979000
2016-03-28129.00129.00127.00127.005000643000
2016-03-25123.00125.00123.00125.004000496000
2016-03-24122.00125.00122.00123.007000862000
2016-03-23124.00125.00124.00124.007000869000
2016-03-22123.00123.00122.00122.002000245000
2016-03-18124.00124.00122.00123.00180002213000
2016-03-17127.00127.00127.00127.002000254000
2016-03-16127.00127.00127.00127.001000127000
2016-03-15128.00128.00126.00128.00230002938000
2016-03-14125.00128.00125.00128.00130001641000
2016-03-11124.00124.00123.00124.006000743000
2016-03-10128.00128.00122.00124.00190002351000
2016-03-09128.00128.00122.00123.00230002843000
2016-03-08125.00127.00123.00124.00340004218000
2016-03-07119.00125.00119.00125.00430005296000
2016-03-04118.00119.00118.00119.00110001303000
2016-03-03117.00119.00117.00118.00130001536000
2016-03-02116.00117.00116.00117.00140001630000
2016-03-01114.00115.00114.00115.008000915000
2016-02-29117.00118.00117.00118.00100001176000
2016-02-26119.00119.00115.00118.00200002342000
2016-02-25111.00120.00111.00117.00240002783000
2016-02-24112.00112.00110.00110.00170001887000
2016-02-23115.00116.00114.00114.00110001259000
2016-02-22113.00114.00113.00114.008000910000
2016-02-19114.00114.00110.00111.00240002681000
2016-02-18112.00115.00112.00115.00160001808000
2016-02-17109.00110.00109.00110.00170001867000
2016-02-16109.00115.00107.00108.0012700013952000
2016-02-15108.00108.00105.00107.00350003750000
2016-02-12108.00110.00104.00104.00640006890000
2016-02-10125.00125.00113.00119.0012600014691000
2016-02-09127.00129.00119.00129.00490005997000
2016-02-08126.00127.00125.00127.00230002901000
2016-02-05134.00134.00127.00127.00310003969000
2016-02-04131.00134.00131.00134.002000265000
2016-02-03134.00134.00131.00132.00130001720000
2016-02-02135.00138.00135.00135.00180002448000
2016-02-01134.00135.00133.00135.00150002014000
2016-01-29131.00133.00131.00131.00110001447000
2016-01-28132.00132.00129.00129.005000656000
2016-01-27131.00132.00131.00132.003000394000
2016-01-26129.00129.00129.00129.006000774000
2016-01-25132.00133.00129.00131.00450005876000
2016-01-22132.00132.00128.00130.00370004788000
2016-01-21126.00128.00124.00128.00220002772000
2016-01-20132.00132.00127.00127.00260003353000
2016-01-19130.00134.00129.00134.00150001982000
2016-01-18132.00132.00125.00131.00550007053000
2016-01-15140.00140.00136.00136.00640008813000
2016-01-14145.00145.00134.00141.0015500021853000
2016-01-13146.00150.00145.00150.007000010393000
2016-01-12143.00144.00142.00142.00410005865000
2016-01-08146.00149.00143.00145.0010200014761000
2016-01-07149.00149.00145.00146.00130001904000
2016-01-06149.00149.00148.00149.00340005047000
2016-01-05148.00149.00147.00149.00250003702000
2016-01-04150.00150.00146.00149.00380005613000
2015-12-30149.00151.00149.00151.00360005402000
2015-12-29150.00151.00149.00149.00360005392000
2015-12-28145.00149.00145.00149.00290004279000
2015-12-25145.00145.00144.00145.009500013703000
2015-12-24144.00148.00144.00144.00580008415000
2015-12-22144.00144.00143.00144.00580008351000
2015-12-21144.00144.00142.00144.007000010056000
2015-12-18146.00147.00143.00144.008300012068000
2015-12-17144.00146.00143.00146.00150002176000
2015-12-16144.00144.00143.00144.00260003730000
2015-12-15144.00144.00143.00143.00230003296000
2015-12-14143.00150.00137.00144.0015700022544000
2015-12-11146.00147.00146.00147.0010400015206000
2015-12-10146.00146.00145.00146.00300004377000
2015-12-09147.00148.00146.00148.00390005732000
2015-12-08151.00151.00148.00148.00290004333000
2015-12-07148.00152.00147.00152.00650009670000
2015-12-04148.00148.00146.00147.00610009011000
2015-12-03149.00149.00147.00149.00230003403000
2015-12-02149.00149.00148.00149.00120001785000

   ※ 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