[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 
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
2016-04-18497.00498.00497.00497.0050002486000
2016-04-15490.00499.00490.00496.002200010875000
2016-04-14492.00495.00488.00491.00140006872000
2016-04-13493.00499.00490.00490.003200015789000
2016-04-12485.00493.00485.00492.002400011710000
2016-04-11480.00486.00480.00486.00180008705000
2016-04-08468.00484.00468.00482.004200020035000
2016-04-07473.00473.00467.00472.00130006108000
2016-04-06460.00475.00460.00475.002500011654000
2016-04-05474.00474.00456.00462.005500025472000
2016-04-04491.00491.00471.00478.008000038480000
2016-04-01499.00499.00491.00496.004800023779000
2016-03-31504.00506.00498.00499.009400047257000
2016-03-30514.00514.00503.00503.0010500053346000
2016-03-29526.00528.00513.00517.0013600070378000
2016-03-28548.00550.00505.00525.00603000320748000
2016-03-25430.00508.00430.00508.00730000360169000
2016-03-24423.00430.00422.00428.005000021378000
2016-03-23423.00423.00423.00423.00100004230000
2016-03-22418.00418.00418.00418.003100012958000
2016-03-18413.00415.00413.00413.0080003308000
2016-03-17417.00421.00415.00415.0060002501000
2016-03-16417.00421.00417.00421.0030001256000
2016-03-15423.00423.00415.00417.003300013800000
2016-03-14416.00423.00416.00423.0080003351000
2016-03-11420.00423.00420.00423.0040001689000
2016-03-10420.00422.00417.00422.0080003357000
2016-03-09418.00418.00412.00412.0080003320000
2016-03-08420.00420.00420.00420.00100004200000
2016-03-07420.00420.00418.00418.0050002097000
2016-03-04412.00415.00412.00415.0060002486000
2016-03-03412.00415.00412.00415.00240009913000
2016-03-02410.00415.00410.00415.00160006632000
2016-03-01408.00408.00408.00408.001000408000
2016-02-29414.00414.00412.00412.00110004552000
2016-02-26415.00415.00412.00415.0080003308000
2016-02-25416.00416.00412.00415.0040001658000
2016-02-24416.00416.00416.00416.0040001664000
2016-02-23428.00428.00420.00420.0070002982000
2016-02-22427.00427.00425.00425.0060002558000
2016-02-19429.00429.00429.00429.001000429000
2016-02-18429.00430.00423.00430.0080003427000
2016-02-17425.00429.00425.00429.00110004686000
2016-02-16417.00425.00417.00425.002900012188000
2016-02-15390.00418.00390.00418.005500022241000
2016-02-12384.00388.00371.00386.0010000038397000
2016-02-10375.00395.00371.00389.00220008442000
2016-02-09370.00370.00370.00370.0050001850000
2016-02-08372.00375.00371.00375.0040001489000
2016-02-05381.00381.00375.00375.0080003024000
2016-02-04384.00384.00377.00381.0090003421000
2016-02-03388.00388.00377.00384.00130005006000
2016-02-02376.00380.00376.00380.002000756000
2016-02-01379.00387.00379.00380.0060002283000
2016-01-29379.00379.00371.00379.0090003403000
2016-01-28379.00379.00379.00379.001000379000
2016-01-2700
2016-01-26375.00375.00370.00370.0070002601000
2016-01-25377.00379.00375.00375.0060002264000
2016-01-22372.00383.00370.00378.00240008955000
2016-01-21383.00388.00375.00375.00130004961000
2016-01-20390.00390.00375.00383.0090003423000
2016-01-19376.00392.00376.00392.0030001145000
2016-01-18380.00380.00374.00375.00150005644000
2016-01-15389.00398.00383.00390.00170006624000
2016-01-14394.00394.00393.00393.002000787000
2016-01-13386.00399.00386.00395.0080003151000
2016-01-12375.00386.00375.00386.0060002277000
2016-01-08387.00387.00383.00383.00140005414000
2016-01-07384.00390.00384.00390.0050001927000
2016-01-06384.00386.00384.00384.00100003850000
2016-01-05386.00386.00381.00381.00100003855000
2016-01-04385.00394.00385.00385.00200007711000
2015-12-30384.00385.00380.00385.00160006117000
2015-12-29384.00384.00384.00384.001000384000
2015-12-28382.00382.00376.00376.003900014670000
2015-12-25377.00380.00372.00373.005200019567000
2015-12-24384.00384.00376.00377.00130004956000
2015-12-22381.00381.00377.00381.003100011783000
2015-12-21380.00380.00378.00378.00110004172000
2015-12-18382.00382.00378.00378.0030001142000
2015-12-17380.00383.00380.00381.00130004944000
2015-12-16378.00379.00370.00379.00160006012000
2015-12-15383.00383.00375.00375.003700014037000
2015-12-14389.00389.00380.00384.002800010661000
2015-12-11390.00390.00387.00390.00100003886000
2015-12-10390.00394.00390.00394.002000784000
2015-12-09393.00393.00385.00393.00240009312000
2015-12-08392.00395.00390.00390.0090003522000
2015-12-07394.00394.00393.00393.0060002363000
2015-12-04395.00396.00394.00394.00140005529000
2015-12-03395.00400.00395.00396.0060002381000
2015-12-02402.00405.00371.00395.006700026365000
2015-12-01398.00405.00398.00404.00160006453000
2015-11-30397.00400.00397.00400.00100003987000
2015-11-27395.00399.00395.00397.00140005556000

   ※ 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