[5614 東証2部] 川金ホールディングス 日足 時系列データ

[5614 東証2部] 川金ホールディングス (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17364.00364.00356.00361.0064002308800
2017-08-16353.00361.00353.00359.0039001392400
2017-08-15352.00357.00351.00355.00147005200600
2017-08-14359.00361.00352.00354.00211007533000
2017-08-10372.00373.00367.00367.0055002030400
2017-08-09378.00378.00370.00373.00135005031000
2017-08-08374.00380.00372.00376.00143005365500
2017-08-07370.00376.00370.00371.003320012360500
2017-08-04392.00423.00371.00371.0010460041164900
2017-08-03387.00390.00384.00388.00141005472400
2017-08-02382.00387.00381.00387.00145005586000
2017-08-01386.00390.00381.00381.00235009066900
2017-07-31386.00388.00384.00388.0059002277700
2017-07-28387.00389.00382.00389.00126004859400
2017-07-27385.00390.00383.00390.00156006030000
2017-07-26384.00390.00381.00388.00118004530400
2017-07-25381.00390.00381.00390.0070002702900
2017-07-24378.00388.00377.00381.0044001677200
2017-07-21382.00386.00378.00379.00219008314400
2017-07-20389.00389.00383.00383.002750010663700
2017-07-19377.00388.00375.00388.00205007765800
2017-07-18376.00378.00373.00377.0045001691300
2017-07-14373.00375.00373.00375.0028001046200
2017-07-13376.00376.00371.00373.00105003908900
2017-07-12376.00378.00373.00377.0062002330700
2017-07-11376.00378.00372.00378.00119004470000
2017-07-10375.00379.00372.00375.00218008163500
2017-07-07365.00377.00363.00373.00254009382400
2017-07-06367.00367.00364.00367.0047001722300
2017-07-05367.00367.00362.00365.0092003358300
2017-07-04363.00365.00360.00362.00114004126900
2017-07-03362.00364.00352.00363.00191006879200
2017-06-30361.00364.00357.00363.0091003280500
2017-06-29361.00363.00359.00363.0062002241100
2017-06-28358.00362.00358.00361.00109003923500
2017-06-27360.00361.00357.00359.00141005062100
2017-06-26363.00368.00359.00360.00118004273600
2017-06-23367.00367.00362.00363.0051001854300
2017-06-22366.00367.00364.00364.0051001865000
2017-06-21368.00368.00364.00365.0084003083400
2017-06-20369.00369.00367.00369.00128004713200
2017-06-19365.00369.00365.00369.0074002716400
2017-06-16363.00367.00362.00365.0062002255800
2017-06-15363.00363.00362.00363.002000725900
2017-06-14366.00366.00362.00363.0049001789300
2017-06-13364.00369.00362.00365.0068002476000
2017-06-12367.00368.00363.00364.002500913600
2017-06-09367.00371.00363.00367.0079002889700
2017-06-08372.00373.00366.00367.00172006338800
2017-06-07366.00376.00366.00374.00119004391400
2017-06-06375.00376.00371.00374.0055002055400
2017-06-05376.00379.00375.00375.0029001091200
2017-06-02381.00381.00376.00377.0062002343300
2017-06-01376.00381.00375.00377.00121004561700
2017-05-31377.00380.00375.00379.0083003132600
2017-05-30375.00378.00373.00376.0051001912200
2017-05-29382.00384.00373.00375.0078002949700
2017-05-26379.00387.00376.00382.0097003697100
2017-05-25376.00380.00373.00379.0063002365700
2017-05-24375.00380.00375.00377.0092003461400
2017-05-23377.00382.00373.00373.00100003777200
2017-05-22380.00382.00378.00380.00148005623800
2017-05-19378.00382.00375.00378.0081003057600
2017-05-18377.00379.00373.00379.00106003982400
2017-05-17385.00386.00385.00385.0051001964900
2017-05-16393.00393.00385.00386.0063002445000
2017-05-15383.00395.00383.00393.005150019948100
2017-05-12391.00394.00385.00385.002630010247700
2017-05-11391.00394.00387.00389.00247009617400
2017-05-10392.00395.00388.00389.003940015370200
2017-05-09389.00390.00383.00385.004240016402700
2017-05-08402.00403.00388.00394.003930015540800
2017-05-02395.00400.00395.00396.00193007655900
2017-05-01400.00402.00398.00400.00187007479300
2017-04-28399.00400.00394.00398.00169006725100
2017-04-27402.00403.00393.00402.005020019997000
2017-04-26426.00428.00382.00410.0022260088940700
2017-04-25438.00438.00423.00428.00184007943400
2017-04-24450.00450.00421.00430.008910039069000
2017-04-21461.00462.00435.00450.00265200119476600
2017-04-20411.00429.00410.00413.006990029337400
2017-04-19399.00410.00388.00409.002730010964300
2017-04-18379.00399.00379.00399.00153005980000
2017-04-17379.00387.00377.00378.0061002321000
2017-04-14363.00389.00360.00380.00105003912000
2017-04-13358.00366.00356.00366.00115004127200
2017-04-12380.00382.00363.00363.00164006061600
2017-04-11381.00390.00380.00381.0047001808200
2017-04-10378.00387.00374.00384.00111004236000
2017-04-07376.00380.00364.00375.00232008694300
2017-04-06384.00389.00369.00376.00206007837300
2017-04-05387.00395.00384.00386.0064002476200
2017-04-04402.00404.00386.00389.00199007789600
2017-04-03396.00405.00390.00402.00214008530500
2017-03-31402.00403.00394.00394.0097003862100
2017-03-30392.00403.00385.00403.00188007378300
2017-03-29394.00397.00381.00397.00172006760000
2017-03-28383.00394.00383.00390.0046001780400
2017-03-27386.00387.00374.00387.002820010749600
2017-03-24400.00400.00382.00387.004250016514300
2017-03-23399.00405.00396.00396.002770011081600
2017-03-22402.00402.00396.00402.00125005007500
2017-03-21399.00405.00398.00403.00228009135000
2017-03-17398.00398.00391.00398.0080003161100
2017-03-16400.00400.00397.00398.001500597300
2017-03-15398.00400.00395.00400.00151006013900
2017-03-14391.00398.00391.00397.00115004552200
2017-03-13396.00400.00393.00395.0066002614500
2017-03-10392.00400.00391.00400.00129005120100
2017-03-09395.00395.00388.00393.0064002501300
2017-03-08387.00415.00387.00392.004070016172600
2017-03-07383.00389.00382.00389.00145005600500
2017-03-06393.00393.00380.00382.00258009933500
2017-03-03397.00398.00394.00396.00128005066600
2017-03-02396.00400.00390.00398.002730010817900
2017-03-01392.00396.00386.00393.002720010672800
2017-02-28386.00393.00386.00392.00242009413600
2017-02-27396.00396.00382.00384.002730010647300
2017-02-24382.00386.00379.00385.003360012869300
2017-02-23370.00379.00370.00378.00244009145400
2017-02-22374.00375.00369.00370.00131004862900
2017-02-21370.00375.00367.00372.00223008275000
2017-02-20364.00370.00360.00370.00186006780700
2017-02-17363.00365.00361.00365.00111004029200
2017-02-16372.00372.00360.00363.004590016834600
2017-02-15353.00355.00350.00351.0070002464400
2017-02-14353.00355.00349.00351.0063002212800
2017-02-13355.00359.00345.00352.00165005801300
2017-02-10355.00365.00350.00357.002840010104100
2017-02-09355.00360.00352.00354.003080010978700
2017-02-08348.00362.00346.00359.003180011290500
2017-02-07349.00350.00345.00350.0045001567300
2017-02-06351.00351.00343.00348.0086002974700
2017-02-03346.00353.00345.00349.00132004579600
2017-02-02355.00355.00345.00345.00171005953500
2017-02-01354.00354.00348.00353.00157005531700
2017-01-31355.00357.00350.00354.00199007041800
2017-01-30360.00364.00354.00359.00166005966200
2017-01-27361.00375.00357.00362.006770024630300
2017-01-26339.00370.00339.00353.0015790056251100
2017-01-25334.00339.00331.00337.00141004723400
2017-01-24335.00340.00329.00332.0069002299900
2017-01-23335.00335.00329.00333.0079002622800
2017-01-20337.00337.00333.00335.0087002921600
2017-01-19334.00335.00330.00334.0075002493400
2017-01-18322.00333.00321.00330.00186006050400
2017-01-17331.00331.00326.00327.00252008282600
2017-01-16342.00342.00331.00335.0065002168600
2017-01-13335.00344.00335.00340.0067002272500
2017-01-12339.00341.00338.00339.0088002980100
2017-01-11348.00348.00339.00341.00179006112500
2017-01-10344.00347.00341.00346.00143004905100
2017-01-06347.00347.00343.00343.0048001651600
2017-01-05351.00352.00342.00347.00133004613700
2017-01-04351.00355.00346.00353.002940010329000
2016-12-30340.00347.00335.00346.00241008186500
2016-12-29348.00351.00344.00345.00107003713100
2016-12-28344.00353.00344.00350.00127004432300
2016-12-27343.00343.00336.00340.003730012654600
2016-12-26350.00350.00336.00346.00150005149400
2016-12-22347.00355.00347.00350.003650012710000
2016-12-21362.00363.00350.00355.004430015791500
2016-12-20359.00364.00353.00362.0010620037978800
2016-12-19350.00362.00343.00358.0018960067089700
2016-12-16344.00357.00339.00352.0012580043826700
2016-12-15330.00344.00326.00341.0010270034600400
2016-12-14323.00338.00322.00330.0016300053814600
2016-12-13315.00323.00313.00322.003430010934100
2016-12-12322.00325.00314.00316.00164005233200
2016-12-09322.00322.00313.00317.008860028240400
2016-12-08308.00309.00304.00309.00102003119900
2016-12-07309.00309.00304.00306.0094002873700
2016-12-06310.00310.00304.00307.0056001710800
2016-12-05309.00309.00302.00305.00102003118400
2016-12-02308.00310.00304.00309.00105003233900
2016-12-01312.00312.00304.00308.00312009655200
2016-11-30294.00306.00289.00306.005620016696100
2016-11-29294.00299.00294.00296.00134003965200
2016-11-28300.00303.00294.00294.005170015403200
2016-11-25327.00327.00307.00313.007510023884500
2016-11-24312.00322.00310.00316.0010250032320300
2016-11-22300.00308.00298.00306.0010710032567900
2016-11-21282.00298.00282.00293.005760016751700
2016-11-18280.00280.00271.00279.00233006457900
2016-11-17265.00278.00265.00277.006750018060400
2016-11-16269.00270.00262.00263.0053001415900
2016-11-15265.00268.00264.00268.00147003899900
2016-11-14263.00266.00260.00262.00235006172800
2016-11-11263.00269.00263.00265.00161004271700
2016-11-10256.00260.00255.00255.004220010834700
2016-11-09262.00264.00244.00251.00351009060200
2016-11-08265.00268.00263.00265.002300610500
2016-11-07263.00267.00261.00263.00282007406500
2016-11-04266.00266.00257.00263.00314008221700
2016-11-02273.00273.00269.00270.00113003060800
2016-11-01275.00279.00272.00274.00235006458500
2016-10-31275.00279.00274.00277.00222006136600
2016-10-28270.00278.00270.00277.004250011540000
2016-10-27272.00274.00267.00268.00209005630000
2016-10-26274.00274.00271.00271.0092002500400
2016-10-25273.00277.00270.00275.00173004710200
2016-10-24272.00276.00271.00272.00146003990000
2016-10-21275.00278.00271.00271.00125003420400
2016-10-20277.00278.00273.00275.00149004118500
2016-10-19275.00280.00273.00276.00113003120600
2016-10-18282.00282.00274.00275.00141003925300
2016-10-17281.00288.00271.00281.0010700029445900
2016-10-14278.00281.00275.00281.0075002076800
2016-10-13283.00286.00278.00279.0049001375800
2016-10-12285.00285.00280.00283.001000283300
2016-10-11281.00288.00279.00280.00106003000800
2016-10-07282.00283.00280.00280.0054001520200
2016-10-06281.00285.00281.00284.0041001157400
2016-10-05286.00287.00281.00281.0048001363100
2016-10-04286.00288.00281.00281.0087002471000
2016-10-03292.00294.00288.00289.00150004369000
2016-09-30282.00289.00280.00288.0062001764200
2016-09-29276.00282.00275.00279.0049001359100
2016-09-28279.00283.00274.00275.00136003771300
2016-09-27287.00288.00283.00283.0046001311400
2016-09-26284.00288.00282.00287.0045001280600
2016-09-23290.00290.00283.00284.0061001739200
2016-09-21285.00290.00282.00290.0071002027900
2016-09-20288.00295.00286.00286.00104002996100
2016-09-16290.00297.00288.00292.0088002560600
2016-09-15291.00293.00287.00289.001700492700
2016-09-14292.00294.00290.00292.0073002131500
2016-09-13299.00304.00293.00293.0065001932700
2016-09-12299.00303.00298.00299.0036001079500
2016-09-09303.00307.00301.00303.0034001036700
2016-09-08304.00307.00301.00302.00122003700500
2016-09-07310.00310.00305.00305.0052001596100
2016-09-06305.00315.00305.00313.0036001119700
2016-09-05309.00315.00305.00305.0059001816100
2016-09-02310.00315.00305.00308.00115003566800
2016-09-01307.00313.00304.00309.00189005819300
2016-08-31300.00309.00300.00307.00247007508300
2016-08-30305.00305.00296.00296.0055001653300
2016-08-29311.00316.00298.00300.00153004688100
2016-08-26299.00309.00297.00302.00258007799500
2016-08-25292.00302.00279.00298.006280018579700
2016-08-24284.00299.00284.00298.00215006301600
2016-08-23285.00287.00281.00287.0043001216300
2016-08-22291.00291.00285.00287.0094002718500
2016-08-19281.00285.00276.00285.0058001623500
2016-08-18280.00280.00280.00280.00500140000
2016-08-17276.00280.00275.00280.00600166200
2016-08-16279.00279.00274.00278.001400387100
2016-08-15273.00280.00273.00280.0056001552000
2016-08-12275.00275.00274.00274.00800219500

   ※ 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