[5608 東証2部] 川口金 日足 時系列データ

[5608 東証2部] 川口金 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-24315.00325.00315.00325.0050001591000
2008-09-22330.00335.00330.00330.00120003970000
2008-09-19319.00321.00319.00320.0060001919000
2008-09-18313.00322.00310.00322.0090002847000
2008-09-17310.00328.00310.00328.00160005061000
2008-09-16311.00311.00306.00308.00110003396000
2008-09-12330.00330.00330.00330.002000660000
2008-09-11321.00321.00321.00321.002000642000
2008-09-10320.00320.00320.00320.001000320000
2008-09-09325.00325.00325.00325.002000650000
2008-09-08330.00330.00330.00330.0050001650000
2008-09-05325.00325.00320.00320.0080002570000
2008-09-04320.00330.00320.00330.0050001639000
2008-09-03333.00333.00325.00325.002000658000
2008-09-02326.00330.00325.00330.0090002944000
2008-09-01327.00330.00326.00326.00130004254000
2008-08-29340.00340.00335.00335.0050001690000
2008-08-28340.00340.00340.00340.001000340000
2008-08-27340.00340.00335.00340.0050001695000
2008-08-26341.00341.00341.00341.0030001023000
2008-08-25346.00346.00346.00346.001000346000
2008-08-22360.00360.00345.00346.0050001771000
2008-08-21358.00358.00358.00358.001000358000
2008-08-20360.00360.00360.00360.0060002160000
2008-08-19360.00360.00355.00355.0070002511000
2008-08-18346.00351.00346.00351.002000697000
2008-08-15357.00357.00350.00350.0060002110000
2008-08-14363.00363.00350.00350.0080002852000
2008-08-13360.00360.00360.00360.001000360000
2008-08-12387.00388.00381.00381.00100003846000
2008-08-11350.00373.00350.00373.0050001833000
2008-08-08370.00370.00370.00370.0030001110000
2008-08-07366.00366.00366.00366.001000366000
2008-08-06365.00365.00365.00365.002000730000
2008-08-05375.00375.00375.00375.0060002250000
2008-08-04376.00376.00376.00376.001000376000
2008-08-01374.00374.00369.00371.0040001488000
2008-07-31384.00394.00384.00394.0030001163000
2008-07-30365.00369.00363.00369.0060002198000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-24385.00385.00385.00385.002000770000
2008-07-23389.00389.00379.00379.002000768000
2008-07-22394.00394.00384.00384.00130005107000
2008-07-18360.00360.00360.00360.002000720000
2008-07-17365.00365.00365.00365.001000365000
2008-07-1600
2008-07-15355.00360.00355.00360.0060002150000
2008-07-14360.00360.00360.00360.002000720000
2008-07-1100
2008-07-10370.00370.00360.00360.0060002182000
2008-07-09368.00373.00368.00373.002000741000
2008-07-08377.00382.00377.00382.0030001141000
2008-07-07367.00372.00367.00372.0030001106000
2008-07-04369.00370.00367.00367.0070002577000
2008-07-03379.00379.00374.00378.0070002628000
2008-07-02390.00390.00374.00374.00180006909000
2008-07-01400.00400.00391.00396.0080003151000
2008-06-30402.00407.00402.00403.0030001212000
2008-06-27430.00430.00410.00415.00200008276000
2008-06-26436.00441.00435.00435.0030001312000
2008-06-25435.00435.00430.00435.0070003035000
2008-06-2400
2008-06-23448.00448.00428.00447.0030001323000
2008-06-20459.00461.00452.00452.0070003197000
2008-06-19440.00449.00440.00449.0060002660000
2008-06-18455.00455.00441.00441.003500015655000
2008-06-17468.00468.00468.00468.002000936000
2008-06-16480.00488.00468.00468.003900018581000
2008-06-13453.00485.00445.00468.004600021207000
2008-06-12440.00440.00433.00433.00140006141000
2008-06-11452.00452.00443.00443.0070003120000
2008-06-10438.00449.00438.00448.00200008916000
2008-06-09423.00438.00423.00438.00100004314000
2008-06-06435.00449.00435.00443.00130005726000
2008-06-05432.00432.00426.00429.0080003441000
2008-06-04450.00450.00433.00433.003600016015000
2008-06-03450.00466.00450.00450.004400020045000
2008-06-02434.00458.00433.00450.006300027983000
2008-05-30399.00447.00399.00420.008700036768000
2008-05-29382.00389.00377.00389.00180006921000
2008-05-28383.00384.00367.00375.00100003743000
2008-05-27377.00383.00376.00383.0060002270000
2008-05-26375.00379.00375.00379.0040001504000
2008-05-23389.00389.00371.00385.00130004948000
2008-05-22381.00384.00372.00384.00170006428000
2008-05-21387.00387.00385.00385.0090003481000
2008-05-20381.00392.00380.00392.00210008054000
2008-05-19380.00410.00376.00380.005800022715000
2008-05-16346.00355.00339.00355.005000017277000
2008-05-15317.00330.00317.00326.00160005173000
2008-05-14307.00307.00307.00307.001000307000
2008-05-13318.00320.00317.00317.0060001913000
2008-05-12308.00308.00308.00308.001000308000
2008-05-09306.00306.00298.00298.0050001517000
2008-05-08305.00310.00305.00310.003000920000
2008-05-07305.00313.00305.00310.0070002168000
2008-05-02299.00299.00296.00296.003000894000
2008-05-01291.00291.00291.00291.001000291000
2008-04-30306.00306.00286.00286.0040001164000
2008-04-2800
2008-04-25303.00306.00303.00306.003000914000
2008-04-2400
2008-04-2300
2008-04-2200
2008-04-21304.00304.00304.00304.0050001520000
2008-04-18289.00290.00289.00290.003000868000
2008-04-17290.00290.00285.00286.00120003447000
2008-04-16289.00289.00289.00289.001000289000
2008-04-15287.00287.00287.00287.001000287000
2008-04-14288.00288.00286.00286.003000862000
2008-04-11288.00288.00288.00288.002000576000
2008-04-10285.00285.00285.00285.002000570000
2008-04-09298.00298.00283.00283.00100002861000
2008-04-08298.00298.00298.00298.002000596000
2008-04-0700
2008-04-04305.00305.00305.00305.002000610000
2008-04-03301.00304.00301.00303.003000908000
2008-04-02302.00302.00301.00301.00100003011000
2008-04-01307.00307.00307.00307.0050001535000
2008-03-3100
2008-03-2800
2008-03-2700
2008-03-26311.00311.00311.00311.001000311000
2008-03-25316.00316.00316.00316.001000316000
2008-03-2400
2008-03-21310.00310.00301.00301.0090002764000
2008-03-19300.00300.00292.00300.00130003848000
2008-03-18300.00300.00300.00300.002000600000
2008-03-1700
2008-03-1400
2008-03-13302.00303.00302.00302.0040001209000
2008-03-12305.00305.00305.00305.001000305000
2008-03-1100
2008-03-10300.00305.00300.00300.0050001511000
2008-03-07307.00307.00307.00307.001000307000
2008-03-0600
2008-03-05290.00290.00290.00290.001000290000
2008-03-04292.00292.00290.00290.0040001166000
2008-03-03287.00287.00287.00287.001000287000
2008-02-29318.00319.00317.00317.0060001906000
2008-02-28311.00316.00311.00315.003000942000
2008-02-27305.00311.00305.00311.00100003064000
2008-02-26306.00306.00306.00306.001000306000
2008-02-25306.00306.00306.00306.002000612000
2008-02-22307.00307.00307.00307.001000307000
2008-02-21302.00312.00302.00312.0050001520000
2008-02-20306.00310.00306.00310.0090002760000
2008-02-19300.00305.00300.00305.002000605000
2008-02-18292.00303.00288.00303.0090002641000
2008-02-15293.00293.00287.00288.0080002326000
2008-02-14298.00300.00298.00300.00130003897000
2008-02-13293.00293.00293.00293.00130003809000
2008-02-1200
2008-02-08307.00307.00303.00303.0050001527000
2008-02-07306.00306.00306.00306.0060001836000
2008-02-06317.00317.00306.00307.00140004358000
2008-02-0500
2008-02-04353.00353.00346.00346.00140004920000
2008-02-01318.00328.00318.00328.002000646000
2008-01-31316.00316.00316.00316.001000316000
2008-01-30320.00320.00315.00315.0060001896000
2008-01-29311.00322.00310.00312.00160005022000
2008-01-28305.00306.00289.00306.00120003623000
2008-01-25275.00299.00275.00299.00200005712000
2008-01-24266.00277.00266.00273.00180004849000
2008-01-23261.00270.00255.00256.00260006670000
2008-01-22268.00270.00254.00254.004600012261000
2008-01-21283.00283.00280.00280.00150004233000
2008-01-18266.00293.00263.00293.004300011625000
2008-01-17280.00295.00270.00285.00300008389000
2008-01-16300.00300.00273.00273.004400012886000
2008-01-15321.00321.00320.00320.00310009943000
2008-01-11332.00332.00331.00331.0080002652000
2008-01-10337.00337.00331.00332.00120004020000
2008-01-09333.00333.00331.00331.0070002319000
2008-01-08340.00340.00332.00339.0090003029000
2008-01-07333.00333.00328.00330.00190006251000
2008-01-04340.00340.00340.00340.00150005100000
2007-12-28344.00345.00341.00345.0070002407000
2007-12-27343.00353.00343.00350.0050001745000
2007-12-26339.00350.00335.00348.005500019061000
2007-12-25342.00345.00330.00330.004900016576000
2007-12-21340.00345.00340.00340.00210007168000
2007-12-20360.00360.00350.00350.00260009250000
2007-12-19350.00355.00348.00355.00230008080000
2007-12-18345.00351.00344.00345.00150005223000
2007-12-17369.00369.00356.00357.0070002536000
2007-12-14360.00372.00360.00372.00110003972000
2007-12-13375.00378.00370.00370.00130004844000
2007-12-12370.00375.00370.00372.0070002606000
2007-12-11375.00375.00374.00374.0050001872000
2007-12-10374.00375.00374.00374.0080002996000
2007-12-07374.00380.00374.00376.0050001880000
2007-12-06370.00370.00365.00365.0040001468000
2007-12-05368.00370.00365.00370.0060002207000
2007-12-04375.00375.00375.00375.001000375000
2007-12-03375.00375.00374.00374.002000749000
2007-11-30366.00369.00360.00368.00170006197000
2007-11-29354.00366.00354.00366.0060002161000
2007-11-28368.00368.00358.00358.00100003654000
2007-11-27339.00364.00339.00363.00150005345000
2007-11-26333.00348.00333.00339.00100003356000
2007-11-22359.00360.00335.00337.003400012017000
2007-11-21366.00371.00362.00362.00100003690000
2007-11-20370.00370.00360.00361.00230008475000
2007-11-19374.00374.00374.00374.001000374000
2007-11-16377.00379.00373.00379.00130004901000
2007-11-15385.00390.00385.00386.00110004253000
2007-11-14391.00396.00390.00390.00110004322000
2007-11-13351.00380.00351.00375.00270009675000
2007-11-12390.00390.00360.00363.00220008183000
2007-11-09394.00394.00381.00381.005100019842000
2007-11-08390.00400.00390.00394.004200016441000
2007-11-07405.00413.00396.00397.004700019043000
2007-11-06427.00427.00403.00405.003200013354000
2007-11-05442.00448.00427.00427.007100031140000
2007-11-02443.00447.00430.00437.0019700086589000
2007-11-01515.00522.00515.00516.0050002590000
2007-10-31524.00524.00523.00523.0020001047000
2007-10-30514.00518.00514.00518.00100005154000
2007-10-29516.00517.00514.00514.002600013381000
2007-10-26514.00514.00511.00511.0090004621000
2007-10-25520.00520.00513.00513.00110005676000
2007-10-24528.00530.00520.00520.0080004200000
2007-10-23514.00538.00514.00538.0030001570000
2007-10-22503.00517.00503.00513.00160008124000
2007-10-19533.00533.00530.00533.0050002658000
2007-10-18530.00531.00530.00531.0080004247000
2007-10-17546.00546.00536.00536.0060003243000
2007-10-16561.00561.00550.00550.0060003347000
2007-10-15575.00575.00570.00570.0020001145000
2007-10-12571.00575.00568.00575.0030001714000
2007-10-11572.00580.00572.00580.0030001727000
2007-10-10590.00590.00572.00572.00110006408000
2007-10-09576.00590.00575.00587.0070004079000
2007-10-05564.00569.00564.00566.0080004531000
2007-10-04571.00571.00563.00568.00110006233000
2007-10-03561.00568.00555.00566.003200017979000
2007-10-02560.00569.00556.00568.002800015728000
2007-10-01545.00550.00545.00545.00130007095000
2007-09-28546.00546.00539.00540.003200017433000
2007-09-27532.00550.00532.00535.00170009141000
2007-09-26525.00530.00523.00530.00160008421000
2007-09-25515.00525.00515.00525.0090004710000
2007-09-21528.00528.00520.00520.002500013111000
2007-09-20529.00530.00518.00521.002000010500000
2007-09-19530.00530.00520.00527.003000015764000
2007-09-18523.00530.00520.00520.002700014095000

   ※ 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