[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 
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
2016-04-21801.00810.00800.00804.003970031881300
2016-04-20790.00800.00789.00794.004610036612900
2016-04-19792.00798.00784.00786.003910030883100
2016-04-18814.00814.00774.00777.007860061859500
2016-04-15822.00823.00811.00817.002920023885400
2016-04-14823.00830.00813.00820.005870048079700
2016-04-13833.00835.00817.00824.002430020035400
2016-04-12839.00840.00831.00835.00105008757300
2016-04-11840.00843.00831.00839.001720014392300
2016-04-08856.00856.00840.00849.001840015586100
2016-04-07870.00870.00853.00866.0062005348200
2016-04-06864.00877.00864.00873.0061005306200
2016-04-05892.00892.00873.00879.001170010298200
2016-04-04873.00893.00866.00890.001440012649100
2016-04-01890.00890.00870.00883.001430012642600
2016-03-31892.00898.00888.00896.001150010285900
2016-03-30888.00893.00888.00888.0094008374400
2016-03-29870.00883.00870.00883.0021001839400
2016-03-28885.00890.00881.00886.0037003275800
2016-03-25885.00885.00878.00885.0060005294200
2016-03-24880.00881.00875.00878.0078006854400
2016-03-23884.00886.00874.00885.0060005293000
2016-03-22881.00890.00864.00872.002070018104900
2016-03-18878.00881.00865.00875.001860016190300
2016-03-17889.00890.00877.00878.0091008044900
2016-03-16885.00893.00883.00888.00103009136900
2016-03-15881.00892.00881.00881.0077006822800
2016-03-14870.00911.00869.00889.002600023113000
2016-03-11871.00877.00866.00872.00105009148300
2016-03-10870.00881.00867.00875.001310011427500
2016-03-09879.00879.00862.00867.00103008941100
2016-03-08861.00878.00844.00875.002860024699000
2016-03-07874.00880.00861.00869.001690014669600
2016-03-04878.00891.00858.00874.004190036573500
2016-03-03880.00890.00869.00885.003380029683100
2016-03-02864.00872.00840.00852.003260027785400
2016-03-01850.00855.00834.00848.002270019164700
2016-02-29854.00859.00840.00843.002910024649300
2016-02-26852.00855.00839.00848.001820015364500
2016-02-25845.00850.00821.00834.002920024406300
2016-02-24854.00859.00816.00820.008960074200100
2016-02-23866.00870.00835.00861.004710040394100
2016-02-22870.00876.00860.00872.002390020759400
2016-02-19884.00884.00858.00859.003720032339100
2016-02-18900.00933.00891.00900.006500058982700
2016-02-17874.00890.00863.00883.003560031220300
2016-02-16865.00892.00863.00874.003650032031400
2016-02-15883.00885.00865.00871.004400038558700
2016-02-12921.00935.00863.00864.005110045254700
2016-02-101010.001024.00914.00964.008930085734100
2016-02-091025.001025.00970.00989.008750087472700
2016-02-081008.001069.00993.001057.00137600142794400
2016-02-051010.001023.00982.00999.008260082570000
2016-02-04990.001024.00979.001011.009910099300400
2016-02-03977.001001.00961.00991.00126400123863400
2016-02-021008.001011.00973.00980.00159500157215200
2016-02-011032.001032.001006.001007.00157300160428000
2016-01-29981.001038.00981.001032.00185100188126700
2016-01-28964.00997.00960.00988.00117400114967700
2016-01-27940.00970.00940.00969.00131900126156400
2016-01-26929.00950.00917.00947.00110100103112500
2016-01-25919.00934.00915.00929.00112000103541900
2016-01-22917.00928.00912.00919.0010000091976000
2016-01-21900.00922.00899.00910.009740089123400
2016-01-20913.00932.00902.00902.007630070161500
2016-01-19904.00913.00897.00905.002540023001800
2016-01-18883.00909.00882.00904.003730033464400
2016-01-15919.00919.00894.00913.008420076569700
2016-01-14930.00930.00905.00915.0010070092280900
2016-01-13930.00944.00929.00938.007170067017900
2016-01-12957.00960.00931.00939.009020085263400
2016-01-08935.00958.00934.00957.007790073364400
2016-01-07920.00945.00920.00942.008450078838000
2016-01-06904.00933.00901.00929.009320085882200
2016-01-05883.00901.00879.00901.003580031902600
2016-01-04872.00882.00872.00880.002020017762600
2015-12-30878.00878.00866.00872.0094008197700
2015-12-29875.00877.00864.00872.0087007553700
2015-12-28870.00870.00861.00866.00104009000400
2015-12-25858.00875.00858.00870.001960016884200
2015-12-24862.00868.00856.00860.002450021073800
2015-12-22870.00870.00857.00863.002300019886000
2015-12-21875.00875.00868.00875.001220010624300
2015-12-18879.00888.00873.00877.001940017090200
2015-12-17880.00888.00879.00887.001720015203200
2015-12-16865.00885.00865.00879.002980025991800
2015-12-15874.00877.00865.00865.001400012208800
2015-12-14876.00881.00855.00874.003360029114500
2015-12-11891.00891.00876.00883.001370012103500
2015-12-10883.00888.00876.00883.003160027856100
2015-12-09892.00894.00886.00893.002670023784500
2015-12-08909.00909.00891.00899.003910035202200
2015-12-07888.00908.00888.00905.003700033321800
2015-12-04893.00893.00884.00886.001800015973400
2015-12-03894.00901.00893.00895.003300029603800

   ※ 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