[5921 東証2部] 川岸工業 日足 時系列データ

[5921 東証2部] 川岸工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171060.001086.001056.001086.006000064153000
2017-11-161030.001065.001030.001041.00116000121141000
2017-11-151080.001080.001022.001031.00211000220201000
2017-11-141070.001091.001066.001079.00152000163884000
2017-11-131079.001098.001060.001065.00411000441833000
2017-11-101210.001224.001205.001210.0092000111803000
2017-11-091215.001229.001204.001223.00118000143924000
2017-11-081220.001220.001186.001207.00139000167546000
2017-11-071250.001250.001209.001225.00116000142044000
2017-11-061300.001300.001228.001253.00175000221567000
2017-11-021290.001320.001256.001277.00266000344092000
2017-11-011225.001290.001211.001270.00323000403221000
2017-10-311150.001200.001148.001188.00296000348845000
2017-10-301127.001158.001127.001130.00109000124052000
2017-10-271125.001134.001121.001124.0095000107129000
2017-10-261130.001146.001119.001120.00107000121162000
2017-10-251122.001134.001120.001130.0091000102628000
2017-10-241119.001128.001116.001122.007600085339000
2017-10-231115.001128.001115.001119.007700086390000
2017-10-201110.001119.001100.001109.005200057683000
2017-10-191121.001122.001113.001113.002100023459000
2017-10-181122.001130.001112.001121.004500050347000
2017-10-171126.001136.001121.001122.005000056410000
2017-10-161105.001129.001105.001126.006400071413000
2017-10-131116.001121.001105.001105.004700052326000
2017-10-121120.001135.001116.001116.006500073141000
2017-10-111132.001143.001118.001118.00123000138966000
2017-10-101109.001138.001096.001132.00156000175147000
2017-10-061085.001115.001085.001096.007100078021000
2017-10-051100.001104.001081.001081.006300068897000
2017-10-041119.001119.001084.001099.006500071755000
2017-10-031117.001120.001111.001119.005700063628000
2017-10-021121.001125.001113.001113.004500050366000
2017-09-291115.001121.001115.001121.004800053646000
2017-09-281130.001130.001111.001119.008500095118000
2017-09-271111.001125.001111.001125.004100045828000
2017-09-261110.001126.001110.001126.007700085919000
2017-09-251122.001126.001118.001118.005600062757000
2017-09-221129.001130.001115.001119.006800076358000
2017-09-211141.001143.001101.001130.008400094814000
2017-09-201135.001160.001131.001136.00183000209289000
2017-09-191101.001144.001101.001125.00181000203210000
2017-09-151030.001074.001030.001072.00122000128302000
2017-09-141040.001045.001024.001027.005200053866000
2017-09-131043.001060.001039.001039.006000063036000
2017-09-121030.001046.001030.001043.005200054080000
2017-09-111019.001035.001019.001029.003600037055000
2017-09-081001.001038.00998.001009.005300053968000
2017-09-07996.001015.00996.001009.003100031241000
2017-09-06957.001010.00953.001006.00126000123537000
2017-09-051025.001029.00975.00987.00131000130568000
2017-09-041051.001058.001023.001025.006900071639000
2017-09-011040.001069.001034.001060.00134000141229000
2017-08-311027.001040.001004.001040.00234000239573000
2017-08-30978.00998.00978.00983.009100089531000
2017-08-29975.00975.00970.00975.003900037959000
2017-08-28960.00975.00960.00975.009900095965000
2017-08-25955.00960.00952.00956.002000019107000
2017-08-24944.00964.00943.00943.005600053359000
2017-08-23941.00948.00940.00940.003800035859000
2017-08-22942.00944.00935.00938.006300059127000
2017-08-21961.00968.00949.00949.002100020114000
2017-08-18955.00967.00955.00957.003100029740000
2017-08-17967.00975.00964.00965.004800046454000
2017-08-16971.00977.00967.00968.004000038855000
2017-08-15979.00986.00962.00972.009400091631000
2017-08-14978.00978.00964.00975.004500043785000
2017-08-10985.001014.00960.00979.00234000229337000
2017-08-09935.00936.00924.00924.002400022309000
2017-08-08936.00942.00935.00935.003600033809000
2017-08-07924.00938.00924.00936.005300049534000
2017-08-04934.00934.00928.00928.0070006508000
2017-08-03929.00935.00923.00934.003100028901000
2017-08-02925.00929.00923.00929.001100010187000
2017-08-01919.00933.00919.00919.001700015739000
2017-07-31931.00939.00925.00925.002100019544000
2017-07-28937.00940.00930.00936.002700025277000
2017-07-27940.00941.00934.00937.001800016856000
2017-07-26937.00945.00930.00940.005300049739000
2017-07-25932.00938.00930.00937.003300030832000
2017-07-24922.00942.00920.00932.004400040981000
2017-07-21923.00927.00920.00925.005400049853000
2017-07-20917.00925.00911.00922.002800025655000
2017-07-19910.00925.00908.00912.003700033834000
2017-07-18925.00927.00909.00913.004000036733000
2017-07-14925.00930.00924.00928.002000018531000
2017-07-13922.00928.00922.00925.0090008333000
2017-07-12928.00935.00920.00924.003500032491000
2017-07-11930.00936.00921.00928.002300021327000
2017-07-10921.00933.00905.00930.006100056417000
2017-07-07904.00918.00904.00915.001400012747000
2017-07-06900.00914.00900.00914.003300030003000
2017-07-05905.00910.00901.00905.001700015386000
2017-07-04908.00912.00895.00895.002500022625000
2017-07-03896.00908.00895.00908.003600032501000
2017-06-30892.00895.00891.00895.0050004464000
2017-06-29900.00900.00888.00898.0080007167000
2017-06-28890.00902.00882.00882.003400030290000
2017-06-27891.00900.00891.00898.001400012536000
2017-06-26906.00908.00899.00900.004100037090000
2017-06-23904.00907.00900.00901.00110009943000
2017-06-22893.00904.00893.00902.005400048303000
2017-06-21892.00900.00891.00896.001200010728000
2017-06-20896.00904.00895.00901.002600023379000
2017-06-19888.00905.00879.00882.004700041661000
2017-06-16885.00886.00878.00883.003700032668000
2017-06-15892.00892.00881.00881.002300020347000
2017-06-14895.00903.00890.00894.003300029522000
2017-06-13904.00904.00897.00898.002700024336000
2017-06-12902.00912.00902.00904.001500013612000
2017-06-09907.00910.00907.00910.001600014541000
2017-06-08907.00908.00906.00906.001200010879000
2017-06-07910.00910.00906.00906.00110009987000
2017-06-06910.00912.00907.00911.004200038216000
2017-06-05911.00915.00907.00910.001400012750000
2017-06-02909.00910.00904.00905.004200038044000
2017-06-01909.00920.00905.00908.003400030923000
2017-05-31910.00914.00910.00911.001200010937000
2017-05-30909.00913.00908.00909.00100009113000
2017-05-29911.00911.00909.00909.0070006371000
2017-05-26915.00916.00909.00910.003200029200000
2017-05-25918.00924.00912.00922.001600014687000
2017-05-24915.00925.00915.00923.002300021176000
2017-05-23920.00920.00905.00911.006600059936000
2017-05-22914.00920.00912.00920.001600014640000
2017-05-19926.00926.00910.00914.002800025732000
2017-05-18932.00932.00920.00925.002800026008000
2017-05-17927.00936.00927.00936.0020001863000
2017-05-16951.00951.00910.00939.004600042961000
2017-05-15920.00944.00895.00936.007300067188000
2017-05-12970.00971.00946.00967.004300041302000
2017-05-11980.00983.00974.00974.002000019562000
2017-05-10989.00989.00972.00980.004200041091000
2017-05-09995.00997.00980.00989.003200031643000
2017-05-08968.00996.00968.00995.006300062156000
2017-05-02953.00960.00950.00950.001600015264000
2017-05-01930.00956.00930.00953.004600043436000
2017-04-28935.00935.00925.00926.001500013975000
2017-04-27915.00930.00915.00930.002900026829000
2017-04-26906.00917.00905.00914.003700033654000
2017-04-25903.00916.00893.00899.003800034397000
2017-04-24918.00918.00902.00910.001700015470000
2017-04-21925.00930.00896.00898.004500041238000
2017-04-20874.00919.00874.00910.006200055992000
2017-04-19879.00880.00860.00871.002000017432000
2017-04-18875.00883.00858.00873.003600031378000
2017-04-17808.00846.00808.00845.002500020600000
2017-04-14834.00834.00810.00816.004200034565000
2017-04-13833.00849.00830.00849.002200018371000
2017-04-12857.00857.00825.00833.006900057812000
2017-04-11854.00875.00853.00861.005400046585000
2017-04-10863.00883.00859.00866.005300046003000
2017-04-07856.00876.00842.00863.009100078166000
2017-04-06862.00868.00834.00855.00160000136060000
2017-04-05907.00907.00864.00892.0010600094861000
2017-04-04942.00942.00884.00908.00112000102118000
2017-04-03953.00955.00945.00945.004600043723000
2017-03-31954.00964.00952.00953.005200049745000
2017-03-30970.00970.00945.00954.004100039365000
2017-03-29940.00975.00940.00972.005800055803000
2017-03-28942.00948.00940.00945.002800026415000
2017-03-27950.00953.00943.00943.001900018007000
2017-03-24956.00968.00940.00954.004000038206000
2017-03-23946.00980.00946.00968.004700045555000
2017-03-22940.00955.00940.00946.004700044519000
2017-03-21981.00981.00942.00968.00144000138611000
2017-03-171000.001011.00981.00986.009500094494000
2017-03-161017.001023.00985.001019.007600076621000
2017-03-151040.001049.001007.001017.00103000105573000
2017-03-14995.001060.00972.001060.00180000181900000
2017-03-131025.001025.00957.001005.00201000199367000
2017-03-101031.001074.001020.001027.00140000145676000
2017-03-091088.001107.001000.001024.00371000393685000
2017-03-081025.001079.001000.001074.00317000328852000
2017-03-07990.001049.00990.001025.00422000433019000
2017-03-06939.00988.00933.00986.00357000344995000
2017-03-03859.00926.00855.00926.00391000352968000
2017-03-02844.00860.00836.00860.00173000146446000
2017-03-01836.00836.00825.00828.0011200093047000
2017-02-28814.00834.00806.00834.00127000104181000
2017-02-27804.00806.00790.00801.0011500091768000
2017-02-24796.00825.00796.00819.00246000199941000
2017-02-23773.00791.00773.00790.00130000101726000
2017-02-22771.00771.00758.00764.006800051962000
2017-02-21766.00767.00756.00756.007300055593000
2017-02-20778.00795.00742.00766.00196000150849000
2017-02-17744.00779.00744.00767.00246000188592000
2017-02-16705.00746.00703.00744.00176000127536000
2017-02-15688.00705.00678.00705.00168000115962000
2017-02-14681.00689.00671.00686.00162000110148000
2017-02-13666.00694.00657.00680.00217000146616000
2017-02-10627.00660.00627.00646.00224000144878000
2017-02-09625.00630.00606.00623.00669000414868000
2017-02-08625.00625.00625.00625.007800048750000
2017-02-07520.00525.00520.00525.002300012039000
2017-02-06519.00530.00519.00520.004600024061000
2017-02-03517.00523.00517.00520.00120006243000
2017-02-02524.00526.00518.00518.002800014598000
2017-02-01518.00529.00518.00524.003200016731000
2017-01-31519.00520.00514.00519.002600013452000
2017-01-30518.00520.00518.00520.0080004150000
2017-01-27517.00521.00517.00518.004000020795000
2017-01-26518.00520.00518.00518.003500018156000
2017-01-25516.00518.00515.00518.002100010869000
2017-01-24515.00517.00515.00515.003500018073000
2017-01-23515.00515.00514.00514.003400017479000
2017-01-20517.00520.00514.00514.005400027950000
2017-01-19515.00521.00515.00520.002700014004000
2017-01-18512.00520.00510.00515.003800019539000
2017-01-17517.00517.00513.00514.002000010279000
2017-01-16516.00518.00515.00515.003700019092000
2017-01-13512.00517.00511.00517.002600013385000
2017-01-12515.00515.00512.00512.003500017995000
2017-01-11516.00518.00515.00516.00190009802000
2017-01-10517.00519.00515.00515.003300017060000
2017-01-06515.00515.00513.00515.00180009253000
2017-01-05515.00518.00514.00515.00150007731000
2017-01-04513.00519.00513.00515.003800019585000
2016-12-30511.00518.00507.00513.006700034088000
2016-12-29514.00514.00512.00514.0050002565000
2016-12-28517.00520.00515.00517.00190009830000
2016-12-27514.00518.00510.00514.003000015399000
2016-12-26507.00514.00507.00514.005700028975000
2016-12-22513.00514.00506.00507.00190009708000
2016-12-21512.00516.00510.00512.002600013332000
2016-12-20512.00515.00503.00512.004700024007000
2016-12-19516.00519.00510.00512.008600044285000
2016-12-16523.00524.00520.00524.003300017237000
2016-12-15527.00534.00524.00524.005300027903000
2016-12-14534.00534.00523.00527.005600029445000
2016-12-13528.00530.00524.00529.004700024730000
2016-12-12530.00537.00523.00529.003900020665000
2016-12-09518.00534.00518.00530.006500034367000
2016-12-08518.00523.00517.00518.003000015581000
2016-12-07516.00517.00515.00515.00170008767000
2016-12-06515.00520.00515.00515.002200011378000
2016-12-05516.00516.00515.00515.0070003607000
2016-12-02515.00518.00514.00516.005200026791000
2016-12-01518.00523.00514.00515.006200032158000
2016-11-30514.00516.00514.00516.002600013383000
2016-11-29514.00523.00513.00513.004100021170000
2016-11-28517.00517.00513.00513.002400012386000
2016-11-25519.00519.00508.00515.003100015935000
2016-11-24518.00519.00515.00519.00140007242000
2016-11-22517.00520.00510.00515.004800024757000
2016-11-21508.00519.00508.00515.0015200077428000
2016-11-18505.00508.00504.00508.003000015164000
2016-11-17509.00510.00504.00504.00120006086000
2016-11-16504.00510.00504.00508.008000040493000
2016-11-15505.00508.00501.00508.009800049432000

   ※ 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