[5931 東証1部] 川田工 日足 時系列データ

[5931 東証1部] 川田工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-20126.00128.00118.00120.0071700087637000
2009-02-19131.00132.00126.00126.00989000127808000
2009-02-18130.00136.00128.00130.001660000217449000
2009-02-17122.00134.00120.00134.002481000316689000
2009-02-16117.00122.00113.00122.0061600072859000
2009-02-13114.00122.00112.00116.001743000202576000
2009-02-12119.00125.00112.00118.005481000653303000
2009-02-10100.00128.0097.00114.002246000269056000
2009-02-0999.0099.0097.0098.00390003838000
2009-02-06102.00102.0099.0099.00330003328000
2009-02-0599.00104.0097.00102.00420004228000
2009-02-0498.0099.0097.0098.00290002828000
2009-02-03101.00102.0099.0099.00360003601000
2009-02-02101.00102.00100.00100.00170001716000
2009-01-30100.00102.0099.00102.00400003994000
2009-01-29105.00106.00101.00101.00630006529000
2009-01-28100.00102.0099.00102.00430004332000
2009-01-27103.00104.00100.00102.00520005309000
2009-01-2698.00101.0098.0098.00240002377000
2009-01-23100.00101.0097.0098.00660006492000
2009-01-22102.00103.00101.00101.00370003764000
2009-01-21105.00105.00101.00101.0012100012472000
2009-01-20112.00112.00105.00106.00560006059000
2009-01-19116.00119.00106.00110.0011600012924000
2009-01-16116.00120.00116.00117.00600007072000
2009-01-15120.00120.00111.00115.0020700023945000
2009-01-14124.00124.00122.00124.00370004552000
2009-01-13122.00124.00120.00124.00460005631000
2009-01-09124.00124.00122.00122.00630007765000
2009-01-08128.00128.00121.00121.00660008245000
2009-01-07120.00127.00119.00127.0011100013803000
2009-01-06115.00119.00115.00119.00340003987000
2009-01-05120.00120.00114.00116.00660007748000
2008-12-30116.00118.00114.00116.00210002444000
2008-12-29120.00120.00116.00116.00590006983000
2008-12-26114.00121.00112.00121.0015600018268000
2008-12-25114.00114.00110.00111.0010700011904000
2008-12-24120.00120.00113.00117.0041700048767000
2008-12-22102.00126.00102.00124.0049600058013000
2008-12-1998.00106.0098.00102.00870008889000
2008-12-1899.00101.0098.00101.00430004286000
2008-12-17100.00100.0097.00100.00270002667000
2008-12-16104.00104.0098.00100.00360003617000
2008-12-15103.00105.00102.00102.00830008550000
2008-12-12100.00102.0097.00100.0010600010614000
2008-12-11102.00102.00101.00102.00490004978000
2008-12-10102.00103.0099.00103.0011600011836000
2008-12-09100.00102.0098.00100.0013700013728000
2008-12-0897.0099.0094.0098.0013500013133000
2008-12-0592.0094.0090.0091.00470004331000
2008-12-0495.0096.0092.0092.00510004796000
2008-12-0395.0095.0093.0095.00470004448000
2008-12-0292.0093.0091.0093.00340003135000
2008-12-0193.0096.0093.0096.00300002835000
2008-11-28100.00100.0092.0095.00810007690000
2008-11-2792.00100.0091.00100.00700006590000
2008-11-2688.0092.0088.0092.00540004834000
2008-11-2589.0094.0086.0088.0018000016013000
2008-11-2186.0089.0086.0087.00770006679000
2008-11-2086.0089.0086.0087.00940008131000
2008-11-1991.0092.0085.0086.0018300015978000
2008-11-1894.0094.0090.0092.0011400010470000
2008-11-1794.0095.0092.0094.0015400014458000
2008-11-14105.00106.0092.0095.0022900022851000
2008-11-13101.00105.00101.00104.00750007712000
2008-11-12100.00107.0099.00104.0017600018052000
2008-11-11108.00108.00100.00100.0012200012645000
2008-11-10109.00110.00106.00108.0024700026682000
2008-11-0799.00102.0098.0099.0012800012811000
2008-11-06101.00102.0097.0099.00530005293000
2008-11-05101.00102.0099.00102.00700007049000
2008-11-0499.00100.0094.0097.00960009336000
2008-10-31100.00102.0097.0099.00610006045000
2008-10-3095.00101.0095.0099.00970009428000
2008-10-2992.0095.0090.0093.00920008497000
2008-10-2890.0090.0080.0087.0012500010584000
2008-10-2785.0090.0079.0080.0014100011980000
2008-10-2494.0096.0088.0089.0011800010665000
2008-10-2396.0097.0091.0096.00470004427000
2008-10-2299.00100.0097.0097.00440004334000
2008-10-21100.00103.00100.00100.00670006729000
2008-10-2099.00100.0096.0097.00480004691000
2008-10-17105.00106.0098.0099.00500005153000
2008-10-16101.00105.0098.00100.0010400010585000
2008-10-15117.00117.00112.00115.00740008526000
2008-10-14120.00120.00105.00112.0012500014509000
2008-10-1089.0091.0085.0090.0011900010422000
2008-10-0989.0092.0085.0090.0012400011088000
2008-10-0887.00110.0085.0085.0012900011553000
2008-10-0787.0097.0085.0097.0018000016115000
2008-10-06115.00115.00100.00102.0012200013478000
2008-10-03117.00122.00117.00119.00410004897000
2008-10-02123.00123.00117.00119.00260003117000
2008-10-01122.00130.00118.00123.009500011724000
2008-09-30116.00121.00114.00120.00680007964000
2008-09-29118.00120.00118.00119.00540006428000
2008-09-26124.00124.00118.00120.0012600015181000
2008-09-25124.00125.00123.00124.00250003102000
2008-09-24119.00123.00119.00123.00230002777000
2008-09-22125.00125.00120.00121.00770009504000
2008-09-19122.00125.00115.00120.0031000037066000
2008-09-18122.00124.00121.00121.00760009318000
2008-09-17131.00131.00125.00127.00710009046000
2008-09-16130.00130.00124.00130.00740009512000
2008-09-12128.00133.00127.00133.008900011442000
2008-09-11123.00128.00123.00127.00530006666000
2008-09-10123.00124.00120.00123.00800009763000
2008-09-09125.00125.00121.00123.00700008626000
2008-09-08118.00123.00118.00123.00550006697000
2008-09-05115.00119.00114.00117.0010400012183000
2008-09-04123.00123.00117.00117.009800011799000
2008-09-03128.00129.00123.00125.00650008173000
2008-09-02134.00134.00125.00127.00560007192000
2008-09-01131.00134.00130.00133.00450005971000
2008-08-29132.00134.00128.00131.00660008722000
2008-08-28126.00130.00123.00128.00760009669000
2008-08-27132.00133.00125.00127.0011800015201000
2008-08-26131.00132.00128.00132.0017600022996000
2008-08-25138.00138.00133.00135.007900010707000
2008-08-22137.00140.00136.00136.0011700015992000
2008-08-21142.00146.00137.00137.009600013434000
2008-08-20144.00146.00142.00143.00510007331000
2008-08-19147.00147.00146.00147.00510007472000
2008-08-18149.00152.00147.00148.00560008365000
2008-08-15138.00151.00138.00149.0018600026954000
2008-08-14142.00145.00140.00143.007100010088000
2008-08-13142.00146.00141.00142.00690009899000
2008-08-12149.00151.00141.00145.009500013764000
2008-08-11149.00154.00147.00148.009900014909000
2008-08-08147.00150.00142.00145.0013400019591000
2008-08-07153.00161.00146.00146.0029600045656000
2008-08-06145.00153.00145.00149.0012000017837000
2008-08-05147.00150.00143.00143.0012200017867000
2008-08-04154.00155.00146.00147.0013200019836000
2008-08-01158.00160.00155.00155.00550008604000
2008-07-31163.00163.00156.00158.006400010118000
2008-07-30156.00161.00153.00159.0013400020967000
2008-07-29154.00159.00154.00156.00590009201000
2008-07-28155.00159.00152.00158.0012300019133000
2008-07-25157.00160.00155.00155.009500014935000
2008-07-24160.00162.00155.00158.0023200036352000
2008-07-23163.00163.00155.00157.0024800039217000
2008-07-22170.00171.00155.00163.0029600047995000
2008-07-18171.00172.00169.00169.008100013838000
2008-07-17174.00174.00171.00172.007800013463000
2008-07-16169.00175.00169.00170.0012500021421000
2008-07-15173.00174.00169.00169.0015200026047000
2008-07-14168.00176.00168.00172.0015800027208000
2008-07-11169.00172.00166.00170.0020200034341000
2008-07-10166.00174.00164.00172.001198000202028000
2008-07-09159.00194.00155.00172.0061440001106074000
2008-07-08161.00162.00150.00151.0027600042647000
2008-07-07165.00166.00158.00166.0010400016911000
2008-07-04174.00178.00165.00165.0014800024997000
2008-07-03164.00171.00160.00169.0020100033506000
2008-07-02175.00175.00163.00166.0012400020724000
2008-07-01183.00184.00170.00172.0018300032499000
2008-06-30191.00194.00178.00179.0021700040075000
2008-06-27195.00196.00192.00194.0012700024649000
2008-06-26200.00204.00198.00199.0014700029419000
2008-06-25196.00206.00196.00200.0043000085983000
2008-06-24197.00200.00193.00194.0032400063208000
2008-06-23199.00202.00198.00202.0019500038910000
2008-06-20203.00206.00202.00204.0025400051621000
2008-06-19206.00212.00203.00207.00502000103877000
2008-06-18201.00218.00198.00207.002603000547384000
2008-06-17186.00214.00185.00201.003378000687915000
2008-06-16186.00186.00181.00181.0011400021006000
2008-06-13191.00193.00173.00176.0041700076459000
2008-06-12172.00194.00170.00190.0044600083095000
2008-06-11175.00176.00170.00173.008800015186000
2008-06-10188.00189.00174.00174.009300016931000
2008-06-09178.00187.00175.00183.0023800043408000
2008-06-06185.00186.00172.00180.0016600029934000
2008-06-05169.00195.00169.00183.00574000105019000
2008-06-04172.00172.00166.00166.007600012891000
2008-06-03174.00174.00171.00171.00570009822000
2008-06-02176.00176.00171.00176.0012400021578000
2008-05-30169.00177.00169.00173.0012700021861000
2008-05-29169.00170.00163.00168.0020300033692000
2008-05-28175.00175.00168.00169.0020200034454000
2008-05-27178.00178.00170.00173.0010600018346000
2008-05-26177.00178.00175.00177.0016100028399000
2008-05-23191.00191.00182.00182.0018700034530000
2008-05-22187.00195.00186.00191.00532000100895000
2008-05-21189.00228.00186.00200.002235000453068000
2008-05-20171.00195.00171.00194.0038600070828000
2008-05-19166.00170.00166.00170.006100010269000
2008-05-16170.00171.00161.00166.009500015864000
2008-05-15164.00172.00161.00170.0017700029333000
2008-05-14152.00160.00152.00160.008400013105000
2008-05-13152.00152.00150.00151.00430006482000
2008-05-12152.00153.00149.00150.00610009196000
2008-05-09152.00154.00149.00152.009400014250000
2008-05-08143.00149.00142.00147.00680009898000
2008-05-07141.00143.00140.00141.00600008460000
2008-05-02134.00141.00132.00141.00460006295000
2008-05-01135.00135.00133.00133.00280003747000
2008-04-30132.00134.00130.00132.00440005801000
2008-04-28132.00133.00131.00131.00380005010000
2008-04-25129.00132.00129.00131.00490006403000
2008-04-24129.00130.00129.00129.00160002065000
2008-04-23127.00129.00127.00129.00330004219000
2008-04-22130.00130.00127.00128.00430005552000
2008-04-21132.00132.00129.00129.00710009295000
2008-04-18128.00129.00127.00127.00300003839000
2008-04-17128.00129.00127.00128.00280003582000
2008-04-16127.00128.00127.00127.00160002041000
2008-04-15127.00127.00125.00127.008100010253000
2008-04-14123.00124.00121.00123.00750009161000
2008-04-11122.00125.00121.00125.00720008827000
2008-04-10126.00127.00121.00123.0012500015495000
2008-04-09130.00130.00125.00127.0014800018813000
2008-04-08130.00131.00129.00129.00540007004000
2008-04-07132.00133.00130.00132.008200010778000
2008-04-04132.00135.00132.00135.00630008411000
2008-04-03136.00136.00131.00134.0014300019056000
2008-04-02140.00141.00135.00137.008300011434000
2008-04-01132.00136.00131.00136.00590007857000
2008-03-31135.00135.00130.00131.00640008421000
2008-03-28134.00138.00128.00138.00710009378000
2008-03-27136.00137.00131.00133.00390005202000
2008-03-26134.00135.00131.00135.00350004657000
2008-03-25132.00133.00128.00133.00450005859000
2008-03-24129.00132.00128.00129.00230002984000
2008-03-21131.00131.00129.00131.00360004681000
2008-03-19130.00131.00129.00131.00360004684000
2008-03-18129.00129.00127.00128.00240003081000
2008-03-17135.00135.00121.00131.009900012784000
2008-03-14131.00132.00130.00130.0012200015977000
2008-03-13141.00141.00136.00136.00630008764000
2008-03-12145.00147.00143.00145.00490007114000
2008-03-11140.00142.00137.00142.00570007996000
2008-03-10144.00144.00137.00138.00710009934000
2008-03-07144.00144.00138.00140.00650009159000
2008-03-06137.00155.00137.00145.0012100017451000
2008-03-05140.00150.00133.00138.0027100037123000
2008-03-04148.00148.00142.00143.008300012006000
2008-03-03152.00152.00148.00149.008400012628000
2008-02-29154.00155.00152.00154.00550008434000
2008-02-28157.00158.00156.00157.00220003468000
2008-02-27157.00158.00156.00158.00500007836000
2008-02-26161.00161.00155.00155.007700012128000
2008-02-25154.00165.00154.00161.0017100027424000
2008-02-22155.00158.00152.00153.007100010954000
2008-02-21159.00159.00154.00155.0013300020704000
2008-02-20161.00161.00159.00159.00440007055000
2008-02-19165.00165.00161.00162.00290004717000
2008-02-18165.00165.00163.00165.00340005585000
2008-02-15165.00165.00162.00162.00530008695000

   ※ 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