[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 
2017-04-24183.00222.00183.00198.002450000508355000
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
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

   ※ 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