[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 
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
2016-08-10277.00277.00276.00276.00800221400
2016-08-09281.00281.00281.00281.0010028100
2016-08-08270.00283.00270.00276.0050001370200
2016-08-05287.00287.00285.00285.001600458900
2016-08-04281.00287.00281.00287.00800226300
2016-08-03289.00289.00284.00286.00500142700
2016-08-02288.00288.00285.00285.002400684300
2016-08-01290.00290.00285.00290.00244007071600
2016-07-29284.00289.00282.00288.0099002842500
2016-07-28283.00284.00283.00284.0058001644800
2016-07-27282.00284.00282.00284.003100879400
2016-07-26278.00283.00278.00281.002400671100
2016-07-25288.00288.00284.00286.001000286000
2016-07-22286.00287.00285.00287.0064001828500
2016-07-21285.00288.00285.00288.003000857700
2016-07-20287.00287.00285.00286.00257007371800
2016-07-19284.00289.00282.00287.00108003091700
2016-07-15283.00285.00282.00282.001500425100
2016-07-14283.00285.00280.00282.0046001297900
2016-07-13279.00284.00278.00280.003000842700
2016-07-12268.00277.00268.00276.0072001955200
2016-07-11275.00276.00272.00272.00900247300
2016-07-08273.00278.00270.00273.001900522300
2016-07-07270.00275.00266.00275.002600700600
2016-07-06270.00270.00263.00266.0094002503900
2016-07-05273.00273.00270.00270.00900244000
2016-07-04274.00274.00274.00274.0010027400
2016-07-01270.00270.00265.00270.00120003232600
2016-06-30260.00268.00256.00268.0055001450200
2016-06-29254.00260.00253.00253.0052001333800
2016-06-28250.00260.00246.00260.0097002436700
2016-06-27251.00253.00248.00249.0058001456700
2016-06-24268.00268.00240.00245.0091002335500
2016-06-23266.00267.00265.00267.00500132800
2016-06-22268.00268.00261.00264.0060001592800
2016-06-21270.00273.00270.00270.001100297600
2016-06-20276.00276.00270.00270.0077002120800
2016-06-17266.00272.00260.00271.00180004739900
2016-06-16270.00275.00265.00265.0056001502000
2016-06-15264.00273.00264.00269.00106002846200
2016-06-14267.00284.00265.00265.0092002517500
2016-06-13283.00289.00266.00266.00130003635300
2016-06-10289.00291.00281.00283.0062001787600
2016-06-09289.00293.00271.00289.00218006229300
2016-06-08291.00293.00289.00289.0046001334800
2016-06-07291.00291.00288.00288.00500144700
2016-06-06289.00293.00288.00293.0071002057000
2016-06-03291.00292.00291.00292.0039001135300
2016-06-02295.00295.00288.00291.0070002044200
2016-06-01293.00296.00293.00293.00143004205800
2016-05-31295.00297.00292.00296.00104003067700
2016-05-30295.00297.00293.00293.0040001178500
2016-05-27294.00298.00292.00295.0060001774600
2016-05-26290.00298.00289.00297.00244007126900
2016-05-25290.00290.00284.00284.002100600400
2016-05-24286.00292.00284.00287.0051001472200
2016-05-23288.00292.00283.00289.0054001551500
2016-05-20286.00291.00286.00288.00115003303500
2016-05-19286.00290.00284.00290.0047001349200
2016-05-18283.00292.00282.00286.00105002998900
2016-05-17284.00284.00279.00279.0038001066200
2016-05-16282.00284.00274.00284.00179004991400
2016-05-13279.00284.00276.00276.002200614400
2016-05-12279.00282.00272.00276.0060001667600
2016-05-11277.00278.00272.00277.003300908600
2016-05-10275.00282.00275.00276.0072001993300
2016-05-09272.00282.00270.00282.002200606400
2016-05-06282.00283.00272.00272.0074002046700
2016-05-02280.00284.00276.00283.00155004349000
2016-04-28291.00300.00284.00286.00227006601200
2016-04-27297.00297.00290.00293.00107003131700
2016-04-26289.00296.00286.00292.0046001339200
2016-04-25285.00294.00285.00288.00133003819000
2016-04-22289.00292.00287.00287.0079002285300
2016-04-21284.00294.00278.00289.00207005906000
2016-04-20276.00285.00276.00283.00264007378000
2016-04-19280.00282.00272.00279.00131003631200
2016-04-18267.00280.00263.00280.00248006764500
2016-04-15266.00267.00261.00267.0048001275000
2016-04-14262.00273.00262.00266.003200853100
2016-04-13266.00266.00260.00264.002100551700
2016-04-12266.00268.00265.00267.001100293000
2016-04-11260.00265.00252.00263.0050001291400
2016-04-08265.00267.00258.00260.0063001656700
2016-04-07258.00270.00258.00267.0048001269700
2016-04-06258.00261.00258.00261.001400361900
2016-04-05270.00270.00259.00262.001900496600
2016-04-04265.00273.00264.00268.0046001236300
2016-04-01273.00275.00264.00269.00258007019900
2016-03-31264.00300.00263.00268.008550023707000
2016-03-30258.00258.00255.00258.002500640300
2016-03-29257.00258.00252.00258.002700683900
2016-03-28255.00259.00250.00259.0053001350700
2016-03-25263.00263.00250.00261.00132003385600
2016-03-24263.00263.00263.00263.00400105200
2016-03-23263.00264.00263.00263.002000527000
2016-03-22268.00268.00265.00265.00101002699500
2016-03-18264.00264.00261.00264.003000785400
2016-03-17266.00266.00260.00260.0099002622400
2016-03-16260.00267.00260.00263.00100002629300
2016-03-15258.00262.00258.00260.003200832100
2016-03-14258.00263.00257.00257.0071001843700
2016-03-11252.00254.00252.00254.0055001391600
2016-03-10254.00254.00251.00253.0048001214600
2016-03-09251.00251.00247.00251.001000249100
2016-03-08247.00251.00247.00251.003000744600
2016-03-07246.00253.00246.00253.0064001587500
2016-03-04248.00250.00244.00250.0049001218800
2016-03-03244.00247.00242.00247.001500366300
2016-03-02246.00248.00240.00248.0085002059200
2016-03-01238.00246.00238.00246.00138003318500
2016-02-29249.00255.00231.00235.00135003290900
2016-02-26247.00248.00246.00248.003400841100
2016-02-25248.00248.00246.00246.0030074200
2016-02-24238.00245.00238.00240.00600144300
2016-02-23243.00244.00240.00240.0075001826300
2016-02-22240.00243.00231.00243.0098002342700
2016-02-19240.00244.00240.00242.0062001498900
2016-02-18240.00245.00240.00241.0066001601100
2016-02-17230.00240.00230.00239.0047001117900
2016-02-16234.00234.00225.00230.0068001579800
2016-02-15229.00238.00227.00234.00106002482200
2016-02-12222.00224.00220.00224.00176003911000
2016-02-10239.00239.00230.00230.00161003790300
2016-02-09246.00246.00237.00238.00197004742500
2016-02-08244.00254.00242.00245.00205005017600
2016-02-05246.00262.00245.00251.0056001401500
2016-02-04250.00252.00245.00250.00104002601100
2016-02-03257.00263.00251.00252.00146003741800
2016-02-02257.00257.00253.00255.0056001432300
2016-02-01261.00261.00256.00256.00189004895300
2016-01-29253.00265.00250.00262.00129003340200
2016-01-28247.00254.00247.00250.0081002012500
2016-01-27242.00250.00242.00247.00108002656100
2016-01-26247.00247.00240.00241.00125003029300
2016-01-25247.00247.00246.00247.0068001677200
2016-01-22244.00247.00243.00245.0057001394000
2016-01-21252.00252.00241.00241.00181004497000
2016-01-20263.00264.00252.00252.00134003488700
2016-01-19257.00261.00257.00261.0061001584300
2016-01-18253.00257.00252.00256.0041001046100
2016-01-15256.00264.00256.00256.002300594800
2016-01-14260.00260.00253.00255.0068001749200
2016-01-13262.00262.00260.00261.0039001019500
2016-01-12271.00271.00260.00260.00170004496000
2016-01-08272.00280.00271.00272.0067001821000
2016-01-07277.00280.00274.00274.0065001795700
2016-01-06281.00283.00276.00278.0060001683900
2016-01-05279.00288.00279.00284.0059001666100
2016-01-04282.00283.00278.00282.00167004707800
2015-12-30277.00280.00271.00279.00110003042800
2015-12-29271.00277.00270.00274.0064001738700
2015-12-28264.00269.00264.00269.0047001254500
2015-12-25264.00272.00264.00264.008160021629300
2015-12-24279.00281.00267.00269.004030011071100
2015-12-22291.00291.00265.00275.003910011178900
2015-12-21297.00299.00283.00290.00313009204800
2015-12-18297.00300.00292.00300.00228006735800
2015-12-17295.00297.00291.00297.0054001588600
2015-12-16294.00297.00294.00295.00101002981000
2015-12-15293.00295.00292.00294.0047001381800
2015-12-14292.00296.00290.00292.00129003770000
2015-12-11301.00301.00296.00301.0066001976900
2015-12-10300.00302.00297.00301.0069002068500
2015-12-09302.00303.00301.00303.0062001872300
2015-12-08304.00306.00302.00306.0055001671200
2015-12-07302.00305.00302.00304.00107003235500
2015-12-04301.00303.00301.00302.00245007385900
2015-12-03305.00308.00304.00304.00140004274600

   ※ 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