[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 
2017-04-25903.00916.00893.00899.003800034397000
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
2016-11-14495.00506.00494.00505.00308000153663000
2016-11-11543.00546.00540.00546.006000032622000
2016-11-10545.00546.00540.00540.003500019025000
2016-11-09547.00547.00522.00529.005200027730000
2016-11-08550.00553.00546.00546.004600025249000
2016-11-07541.00546.00540.00546.005100027626000
2016-11-04540.00544.00537.00541.006800036723000
2016-11-02544.00545.00540.00541.005100027672000
2016-11-01546.00549.00541.00544.004900026704000
2016-10-31545.00554.00545.00546.005300029015000
2016-10-28538.00556.00538.00544.0012800070050000
2016-10-27544.00544.00537.00538.006400034590000
2016-10-26541.00544.00537.00544.005600030215000
2016-10-25540.00558.00540.00541.0015800086286000
2016-10-24534.00536.00532.00535.003400018144000
2016-10-21534.00536.00533.00533.00140007486000
2016-10-20535.00537.00533.00533.002500013360000
2016-10-19533.00536.00531.00534.002400012809000
2016-10-18533.00535.00532.00532.002900015483000
2016-10-17531.00533.00531.00532.0070003724000
2016-10-14530.00534.00529.00533.002800014903000
2016-10-13528.00529.00528.00529.0090004759000
2016-10-12526.00530.00525.00528.002400012647000
2016-10-11525.00530.00525.00525.005700030011000
2016-10-07524.00524.00520.00523.002400012541000
2016-10-06529.00529.00524.00524.002100011057000
2016-10-05531.00531.00528.00528.00120006355000
2016-10-04527.00531.00527.00527.002700014260000
2016-10-03529.00535.00529.00533.002200011707000
2016-09-30529.00534.00528.00528.00150007948000
2016-09-29527.00535.00527.00535.009200049033000
2016-09-28525.00534.00525.00529.00120006322000
2016-09-27536.00537.00531.00535.002500013375000
2016-09-26538.00538.00535.00535.003100016628000
2016-09-23532.00535.00527.00532.004500023921000
2016-09-21527.00527.00502.00527.008400043242000
2016-09-20537.00537.00530.00533.005400028908000
2016-09-16538.00539.00534.00537.00110005907000
2016-09-15538.00538.00531.00537.002600013922000
2016-09-14544.00544.00537.00537.0040002156000
2016-09-1300
2016-09-12546.00546.00537.00540.00180009752000
2016-09-09545.00548.00545.00548.002100011475000
2016-09-08540.00540.00540.00540.0030001620000
2016-09-07542.00542.00538.00541.0080004326000
2016-09-06537.00545.00537.00543.002500013559000
2016-09-05534.00542.00534.00537.00150008035000
2016-09-02530.00531.00529.00529.0070003710000
2016-09-01531.00532.00530.00532.00100005304000
2016-08-31523.00527.00521.00526.002100011016000
2016-08-30530.00533.00530.00532.0080004256000
2016-08-29530.00531.00518.00528.003400017814000
2016-08-26535.00535.00521.00525.003500018515000
2016-08-25549.00549.00524.00537.008800047185000
2016-08-24558.00559.00555.00555.00160008913000
2016-08-23558.00561.00558.00558.0080004474000
2016-08-22551.00556.00550.00556.00130007184000
2016-08-19554.00555.00552.00555.002800015484000
2016-08-18568.00568.00554.00554.002300012837000
2016-08-17562.00568.00562.00568.002100011860000
2016-08-16570.00575.00560.00565.007500042554000
2016-08-15568.00577.00565.00570.007200041109000
2016-08-12573.00573.00561.00565.004000022658000
2016-08-10570.00570.00552.00563.0015200085553000
2016-08-09572.00579.00568.00573.00181000104031000
2016-08-08550.00566.00550.00564.0012900071822000
2016-08-05538.00545.00538.00543.002700014648000
2016-08-04537.00543.00537.00539.002500013482000
2016-08-03542.00545.00538.00538.004700025404000
2016-08-02545.00546.00541.00541.005600030480000
2016-08-01540.00544.00538.00540.0011100060047000
2016-07-29537.00538.00534.00538.004500024135000
2016-07-28531.00536.00531.00535.004300022927000
2016-07-27528.00533.00528.00529.004600024390000
2016-07-26531.00532.00525.00528.005400028577000
2016-07-25545.00547.00526.00527.00258000138777000
2016-07-22508.00513.00502.00505.002300011699000
2016-07-21507.00509.00506.00506.002900014695000
2016-07-20509.00509.00504.00509.00100005066000
2016-07-19508.00509.00501.00509.002000010147000
2016-07-15506.00517.00506.00506.009300047188000
2016-07-14499.00506.00499.00506.002700013618000
2016-07-13500.00503.00495.00502.003800019010000
2016-07-12497.00508.00497.00500.003000015038000
2016-07-11482.00494.00482.00493.002800013725000
2016-07-08484.00484.00478.00479.00140006743000
2016-07-07492.00492.00482.00482.00170008275000
2016-07-06494.00494.00482.00488.003000014682000
2016-07-05499.00500.00495.00500.002600012953000
2016-07-04498.00504.00498.00501.00160008020000
2016-07-01495.00500.00495.00498.002600012945000
2016-06-30497.00497.00494.00495.00140006945000
2016-06-29484.00493.00484.00490.00150007340000
2016-06-28478.00479.00476.00476.0070003343000
2016-06-27465.00475.00461.00470.00180008447000
2016-06-24490.00490.00441.00457.0010600049562000
2016-06-23487.00489.00483.00488.002900014105000
2016-06-22490.00490.00482.00484.002600012593000
2016-06-21486.00488.00479.00488.00150007255000
2016-06-20473.00485.00471.00480.004300020589000
2016-06-17488.00493.00478.00478.002900014066000
2016-06-16499.00499.00475.00480.009100044034000
2016-06-15493.00503.00493.00499.002200010954000
2016-06-14511.00514.00488.00495.007200036037000
2016-06-13517.00518.00501.00507.0010800055039000
2016-06-10531.00531.00520.00523.004800025173000
2016-06-09524.00536.00524.00531.007600040252000
2016-06-08515.00520.00512.00519.0011700060278000
2016-06-07505.00513.00504.00513.004100020896000
2016-06-06495.00513.00495.00507.006300031804000
2016-06-03504.00506.00503.00503.00180009084000
2016-06-02512.00513.00504.00508.0012300062722000
2016-06-01494.00495.00493.00494.00130006424000
2016-05-31494.00500.00494.00494.007000034689000
2016-05-30490.00495.00490.00493.002200010805000
2016-05-27488.00499.00488.00492.003500017305000
2016-05-26479.00481.00478.00481.00160007677000
2016-05-25480.00483.00478.00478.00160007698000
2016-05-24477.00481.00474.00477.002900013822000
2016-05-23476.00480.00475.00477.002600012394000
2016-05-20476.00479.00473.00476.00120005717000
2016-05-19473.00481.00470.00476.002700012831000
2016-05-18488.00488.00472.00472.004200020047000
2016-05-17491.00491.00486.00487.00170008296000
2016-05-16500.00504.00489.00489.005100025532000
2016-05-13494.00505.00494.00498.006200030933000
2016-05-12499.00506.00486.00494.008000039962000
2016-05-11500.00500.00496.00496.00140006980000
2016-05-10495.00506.00491.00500.003800018916000
2016-05-09511.00520.00497.00499.0015600078955000
2016-05-06481.00489.00481.00485.00100004845000
2016-05-02481.00484.00475.00480.002500011983000
2016-04-28498.00504.00476.00486.005400026405000
2016-04-27490.00505.00490.00499.00190009481000
2016-04-26496.00496.00488.00494.00180008830000
2016-04-25498.00498.00488.00496.003400016825000
2016-04-22496.00497.00494.00497.00110005445000
2016-04-21494.00497.00492.00494.007900039043000
2016-04-20497.00497.00493.00497.0090004467000
2016-04-19498.00498.00496.00497.0060002984000

   ※ 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