[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 
2017-08-22737.00740.00730.00736.001780013109200
2017-08-21743.00743.00736.00742.00109008080600
2017-08-18730.00736.00729.00734.00104007618300
2017-08-17744.00747.00714.00737.003460025319500
2017-08-16731.00740.00729.00734.003560026071600
2017-08-15724.00738.00724.00736.00128009364800
2017-08-14729.00729.00719.00725.001480010714200
2017-08-10740.00742.00727.00731.002700019792100
2017-08-09741.00750.00723.00749.005860043108700
2017-08-08788.00788.00741.00744.00307300236523300
2017-08-07784.00799.00770.00799.00237000188271400
2017-08-04704.00704.00697.00699.0052003633500
2017-08-03704.00705.00699.00705.0084005896100
2017-08-02698.00704.00698.00700.0064004475500
2017-08-01698.00700.00698.00699.0022001538100
2017-07-31698.00700.00694.00700.00132009225000
2017-07-28696.00699.00693.00693.001980013764500
2017-07-27700.00705.00698.00700.001470010293300
2017-07-26706.00710.00703.00705.001570011083600
2017-07-25710.00718.00705.00706.003800027002200
2017-07-24704.00704.00701.00704.00132009278000
2017-07-21710.00710.00699.00704.002360016681400
2017-07-20699.00704.00697.00704.00101007067400
2017-07-19702.00702.00697.00697.0077005384900
2017-07-18698.00703.00696.00702.00134009374400
2017-07-14698.00705.00698.00698.001830012816700
2017-07-13690.00708.00690.00696.002650018476000
2017-07-12685.00694.00683.00690.004060027984600
2017-07-11687.00688.00678.00683.002220015141200
2017-07-10683.00687.00683.00683.0096006572500
2017-07-07683.00690.00681.00683.003480023805500
2017-07-06683.00683.00680.00683.0087005927600
2017-07-05681.00682.00681.00681.00900613100
2017-07-04683.00683.00681.00683.002930019996400
2017-07-03681.00683.00680.00683.0072004906000
2017-06-30680.00682.00680.00681.0039002653200
2017-06-29683.00683.00681.00682.001750011948600
2017-06-28683.00683.00680.00683.00105007157500
2017-06-27683.00685.00680.00683.001800012295400
2017-06-26681.00683.00680.00682.0051003471300
2017-06-23683.00689.00676.00682.002340015980100
2017-06-22682.00682.00680.00682.001750011915300
2017-06-21673.00676.00672.00676.0064004308700
2017-06-20674.00680.00672.00672.00145009772700
2017-06-19671.00677.00670.00671.0094006316800
2017-06-16670.00673.00669.00670.0083005565500
2017-06-15670.00676.00670.00670.0037002486900
2017-06-14673.00675.00668.00670.002950019806600
2017-06-13673.00675.00673.00673.0023001548800
2017-06-12677.00680.00671.00673.0050003372900
2017-06-09680.00688.00670.00671.004010027230900
2017-06-08677.00679.00676.00676.0021001423000
2017-06-07680.00680.00672.00673.00122008227300
2017-06-06680.00681.00673.00673.001890012787400
2017-06-05680.00684.00677.00680.001950013265300
2017-06-02677.00680.00676.00678.00113007655500
2017-06-01687.00687.00675.00676.00143009724100
2017-05-31682.00683.00678.00678.00131008915100
2017-05-30683.00684.00682.00683.0050003414900
2017-05-29685.00685.00682.00683.0087005947900
2017-05-26685.00685.00682.00684.0070004784200
2017-05-25689.00690.00685.00685.0056003853100
2017-05-24684.00688.00684.00687.0053003633500
2017-05-23688.00688.00682.00686.0028001914900
2017-05-22699.00699.00681.00681.00120008267100
2017-05-19688.00688.00682.00684.0038002607100
2017-05-18685.00685.00680.00681.0077005262300
2017-05-17690.00695.00687.00688.0074005106500
2017-05-16701.00701.00690.00692.001530010653800
2017-05-15701.00702.00699.00701.0057003990700
2017-05-12703.00705.00702.00703.001630011459100
2017-05-11707.00711.00706.00707.001590011278100
2017-05-10707.00710.00703.00704.001810012789900
2017-05-09710.00710.00705.00706.001870013230100
2017-05-08710.00715.00709.00710.002510017832900
2017-05-02708.00710.00705.00710.0084005947200
2017-05-01710.00710.00708.00708.0087006173800
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

   ※ 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