[7703 東証2部] 川澄化学工業 日足 時系列データ

[7703 東証2部] 川澄化学工業 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28707.00711.00707.00709.0065004609300
2017-04-27711.00725.00704.00708.003160022581100
2017-04-26713.00714.00710.00714.0067004776400
2017-04-25715.00715.00713.00714.0061004359800
2017-04-24714.00715.00712.00715.0058004143500
2017-04-21717.00718.00707.00707.0046003284500
2017-04-20705.00712.00705.00712.0056003956700
2017-04-19706.00715.00706.00715.0033002344400
2017-04-18710.00710.00707.00710.0016001134500
2017-04-17707.00707.00702.00705.0027001900700
2017-04-14705.00705.00696.00705.0055003862300
2017-04-13700.00705.00695.00705.0091006370200
2017-04-12708.00710.00704.00706.00118008334500
2017-04-11709.00712.00706.00708.0022001558600
2017-04-10700.00713.00700.00707.0036002533300
2017-04-07704.00715.00702.00702.001810012813300
2017-04-06713.00715.00704.00704.003070021828200
2017-04-05705.00715.00705.00710.0094006691700
2017-04-04715.00722.00705.00705.003730026670500
2017-04-03723.00729.00716.00716.0050003610800
2017-03-31730.00730.00721.00722.0045003262300
2017-03-30732.00732.00721.00730.0072005232000
2017-03-29734.00735.00721.00725.0091006643100
2017-03-28729.00730.00724.00726.0073005300600
2017-03-27724.00730.00723.00725.00118008562800
2017-03-24722.00733.00722.00726.00133009647100
2017-03-23724.00727.00722.00727.00110007963200
2017-03-22728.00732.00721.00723.002360017168500
2017-03-21727.00740.00727.00730.002330017066600
2017-03-17742.00742.00727.00727.001660012170400
2017-03-16726.00729.00725.00727.0022001599000
2017-03-15728.00730.00725.00726.0095006918100
2017-03-14725.00731.00725.00729.0086006264200
2017-03-13739.00739.00728.00732.0077005647700
2017-03-10734.00739.00733.00735.0057004195000
2017-03-09732.00740.00732.00733.0084006185500
2017-03-08733.00737.00731.00732.0099007261500
2017-03-07740.00749.00722.00739.004810035477800
2017-03-06745.00749.00741.00744.002180016245500
2017-03-03750.00752.00746.00752.001350010119500
2017-03-02750.00757.00749.00752.001500011280600
2017-03-01749.00756.00745.00749.003970029759900
2017-02-28756.00760.00750.00750.001900014312500
2017-02-27753.00758.00753.00756.001940014632300
2017-02-24760.00762.00753.00753.004190031767900
2017-02-23734.00751.00734.00750.004500033545000
2017-02-22739.00745.00733.00739.002770020505100
2017-02-21724.00739.00721.00739.003770027489400
2017-02-20711.00721.00711.00720.003320023846200
2017-02-17730.00730.00709.00714.002610018768600
2017-02-16702.00709.00700.00701.003710026116100
2017-02-15691.00700.00690.00699.002300016027200
2017-02-14690.00692.00685.00691.003490024066200
2017-02-13688.00689.00685.00688.00105007217700
2017-02-10689.00690.00683.00685.002640018138700
2017-02-09684.00687.00680.00685.00109007459300
2017-02-08685.00685.00680.00684.00114007782100
2017-02-07679.00684.00679.00680.00132008985400
2017-02-06684.00684.00676.00680.001630011104200
2017-02-03675.00676.00674.00675.0081005467100
2017-02-02673.00675.00672.00672.0054003637800
2017-02-01671.00672.00669.00672.001640011001300
2017-01-31667.00674.00666.00669.00131008778000
2017-01-30666.00671.00666.00669.0049003279700
2017-01-27666.00670.00664.00664.001970013124100
2017-01-26665.00667.00662.00665.00129008577900
2017-01-25668.00669.00656.00665.00146009695300
2017-01-24664.00665.00658.00661.001510010001400
2017-01-23657.00657.00650.00654.002150014037400
2017-01-20669.00669.00649.00660.003220021195500
2017-01-19670.00670.00653.00656.001870012414800
2017-01-18660.00660.00647.00657.002110013756800
2017-01-17670.00670.00652.00659.002830018732100
2017-01-16675.00677.00666.00670.001870012512700
2017-01-13672.00677.00671.00673.0065004380700
2017-01-12677.00678.00672.00672.002110014242700
2017-01-11676.00678.00675.00677.002050013882100
2017-01-10676.00676.00669.00676.002060013879800
2017-01-06675.00677.00674.00676.001540010413800
2017-01-05684.00684.00670.00676.001760011906400
2017-01-04679.00682.00674.00678.0076005148600
2016-12-30672.00680.00671.00677.00123008294000
2016-12-29675.00681.00672.00674.00113007624800
2016-12-28677.00682.00675.00678.00111007511200
2016-12-27678.00678.00676.00677.001640011095800
2016-12-26677.00682.00677.00678.004350029484300
2016-12-22684.00684.00678.00682.00128008722500
2016-12-21682.00684.00675.00684.001860012631800
2016-12-20682.00684.00680.00681.0087005924100
2016-12-19678.00682.00677.00682.001490010113100
2016-12-16678.00681.00672.00678.00128008664500
2016-12-15677.00682.00676.00680.0062004207800
2016-12-14682.00685.00676.00681.001610010962000
2016-12-13688.00688.00680.00682.00102006961500
2016-12-12696.00696.00681.00685.00106007311800
2016-12-09686.00695.00686.00695.0077005337600
2016-12-08700.00700.00675.00695.003410023681600
2016-12-07682.00699.00676.00699.008700059049200
2016-12-06679.00683.00670.00676.001890012806700
2016-12-05670.00675.00670.00675.0061004101100
2016-12-02670.00677.00668.00672.001630010935600
2016-12-01668.00674.00667.00668.00133008910200
2016-11-30662.00668.00662.00664.0093006181600
2016-11-29659.00665.00658.00661.00113007463800
2016-11-28659.00668.00659.00662.002270015058200
2016-11-25660.00667.00659.00659.00116007689400
2016-11-24659.00659.00650.00655.001720011269700
2016-11-22655.00664.00655.00659.001710011242000
2016-11-21659.00665.00657.00665.0071004682300
2016-11-18659.00666.00656.00659.001730011426100
2016-11-17652.00660.00652.00659.0034002231100
2016-11-16655.00661.00649.00655.00147009623100
2016-11-15655.00660.00653.00655.0081005313900
2016-11-14662.00665.00655.00655.0094006193000
2016-11-11648.00663.00648.00655.00122007990500
2016-11-10641.00649.00641.00648.0051003298100
2016-11-09655.00668.00624.00629.003240020829000
2016-11-08655.00655.00651.00653.0071004638200
2016-11-07647.00658.00647.00651.00119007737200
2016-11-04648.00650.00640.00644.00145009341600
2016-11-02662.00662.00651.00652.00109007155500
2016-11-01665.00666.00651.00663.003330021935800
2016-10-31655.00675.00650.00655.002230014630300
2016-10-28641.00642.00635.00637.00118007531000
2016-10-27654.00654.00635.00642.00138008891800
2016-10-26662.00662.00647.00654.001930012609700
2016-10-25670.00680.00663.00664.001750011734800
2016-10-24675.00680.00665.00668.003210021581300
2016-10-21670.00675.00657.00671.003730024883100
2016-10-20661.00664.00638.00645.005050033007200
2016-10-19629.00638.00628.00636.00143009068800
2016-10-18623.00628.00617.00628.00129008030800
2016-10-17610.00630.00610.00613.001770010930300
2016-10-14595.00603.00595.00603.0086005147300
2016-10-13599.00600.00595.00597.00140008362900
2016-10-12590.00596.00590.00596.00126007476000
2016-10-11596.00598.00592.00592.0083004931200
2016-10-07590.00595.00585.00592.00111006540900
2016-10-06597.00597.00581.00584.002200012982100
2016-10-05581.00587.00577.00587.002030011821300
2016-10-04575.00580.00572.00579.00129007435600
2016-10-03581.00581.00572.00572.0077004435800
2016-09-30574.00579.00569.00574.0074004237200
2016-09-29578.00578.00569.00577.00107006135900
2016-09-28581.00581.00572.00572.0086004953300
2016-09-27580.00583.00574.00577.00116006710100
2016-09-26576.00580.00574.00580.0082004722100
2016-09-23571.00575.00569.00572.00169009658100
2016-09-21566.00577.00566.00567.002090011871400
2016-09-20572.00572.00568.00572.00121006892400
2016-09-16568.00572.00568.00568.0072004097700
2016-09-15570.00571.00566.00567.0059003353100
2016-09-14573.00573.00570.00572.0040002286600
2016-09-13581.00583.00569.00575.00143008223900
2016-09-12570.00576.00567.00576.001930010999400
2016-09-09575.00576.00568.00573.00132007535800
2016-09-08577.00578.00573.00573.0089005117000
2016-09-07580.00585.00573.00578.00107006161500
2016-09-06584.00584.00578.00580.0097005632400
2016-09-05577.00590.00572.00584.00153008845800
2016-09-02579.00579.00570.00570.0098005624400
2016-09-01575.00575.00570.00570.0066003768300
2016-08-31575.00575.00567.00573.0074004212100
2016-08-30571.00571.00567.00571.0034001932800
2016-08-29567.00570.00563.00570.0091005149600
2016-08-26563.00567.00562.00567.0051002873700
2016-08-25575.00575.00563.00567.0099005628300
2016-08-24565.00569.00562.00569.0092005201200
2016-08-23574.00574.00559.00569.002170012228600
2016-08-22576.00576.00567.00567.00116006618100
2016-08-19565.00571.00565.00566.0069003921800
2016-08-18575.00578.00566.00567.00114006515200
2016-08-17564.00575.00563.00570.00169009610400
2016-08-16565.00565.00561.00562.0089005004000
2016-08-15562.00565.00559.00563.00134007530000
2016-08-12566.00570.00562.00565.001970011147400
2016-08-10573.00577.00568.00571.0093005321800
2016-08-09576.00579.00566.00575.00121006917500
2016-08-08570.00575.00569.00571.0073004167800
2016-08-05574.00586.00568.00568.0086004913900
2016-08-04582.00585.00573.00574.00132007618300
2016-08-03585.00588.00580.00582.00157009166400
2016-08-02591.00593.00584.00588.0056003301700
2016-08-01599.00600.00590.00591.002510014901800
2016-07-29593.00604.00593.00596.0086005124300
2016-07-28594.00600.00590.00596.002630015641600
2016-07-27576.00588.00575.00584.00116006726700
2016-07-26575.00579.00570.00570.0061003498900
2016-07-25582.00591.00575.00575.001980011545500
2016-07-22569.00579.00569.00579.001980011356300
2016-07-21563.00575.00563.00575.0099005629800
2016-07-20566.00570.00560.00560.00164009242200
2016-07-19576.00576.00558.00558.003480019696400
2016-07-15574.00579.00568.00569.00154008813900
2016-07-14561.00575.00560.00574.00133007530800
2016-07-13575.00575.00550.00559.002370013318900
2016-07-12569.00579.00562.00562.00114006503600
2016-07-11559.00564.00557.00561.0030001678400
2016-07-08575.00575.00553.00555.001780010076100
2016-07-07560.00569.00545.00561.003050016942000
2016-07-06579.00587.00568.00570.00122007023000
2016-07-05585.00586.00578.00579.00151008773600
2016-07-04595.00595.00585.00585.0096005682900
2016-07-01578.00591.00577.00591.002290013395600
2016-06-30581.00589.00578.00580.00156009093300
2016-06-29582.00590.00580.00580.00143008359400
2016-06-28558.00580.00554.00575.00133007471700
2016-06-27577.00578.00563.00567.00146008337100
2016-06-24624.00624.00540.00577.005610032234900
2016-06-23604.00606.00604.00604.0039002358900
2016-06-22606.00611.00600.00600.002490015076600
2016-06-21613.00613.00600.00613.001980012010600
2016-06-20610.00617.00608.00610.00111006788100
2016-06-17617.00629.00611.00611.0094005821000
2016-06-16630.00635.00602.00617.001950012087800
2016-06-15626.00629.00617.00624.001610010070600
2016-06-14646.00648.00630.00636.002970018965800
2016-06-13658.00659.00650.00653.002190014310200
2016-06-10669.00670.00662.00665.0079005266400
2016-06-09672.00672.00658.00671.00109007272100
2016-06-08663.00665.00659.00665.002270015024800
2016-06-07674.00674.00662.00666.001660011083800
2016-06-06670.00677.00667.00670.0060004019300
2016-06-03672.00676.00670.00673.0047003159300
2016-06-02682.00683.00667.00672.0088005929100
2016-06-01680.00683.00675.00676.0065004418500
2016-05-31682.00684.00680.00684.0061004162200
2016-05-30686.00686.00672.00677.0061004141000
2016-05-27670.00684.00669.00676.002200014906100
2016-05-26676.00676.00663.00663.003020020221800
2016-05-25686.00686.00673.00676.002810019087900
2016-05-24679.00680.00673.00679.0087005880100
2016-05-23679.00682.00673.00674.002360015960500
2016-05-20688.00688.00673.00679.003630024609900
2016-05-19692.00693.00675.00687.004070027818200
2016-05-18681.00688.00675.00683.002190014922500
2016-05-17693.00694.00673.00681.007160048806500
2016-05-16730.00735.00690.00693.009300065463200
2016-05-13779.00789.00772.00774.002100016377800
2016-05-12781.00786.00780.00781.0069005400100
2016-05-11791.00792.00783.00788.0051004012500
2016-05-10780.00785.00780.00782.0062004850700
2016-05-09776.00791.00775.00775.00109008495100
2016-05-06777.00783.00772.00774.00100007763200
2016-05-02782.00784.00770.00777.003380026262300
2016-04-28799.00806.00790.00791.001980015754000
2016-04-27801.00804.00798.00799.0066005285400
2016-04-26808.00809.00800.00801.002850022838600
2016-04-25816.00816.00805.00808.0077006239000
2016-04-22800.00803.00797.00801.003140025129700

   ※ 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