[4007 東証1部] 日本化成 日足 時系列データ

[4007 東証1部] 日本化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02152.00154.00151.00152.0015300023356000
2016-12-01152.00156.00152.00153.0048800075285000
2016-11-30153.00153.00150.00150.0022800034486000
2016-11-29150.00152.00150.00152.0017200026012000
2016-11-28148.00151.00147.00151.0024100035813000
2016-11-25149.00151.00148.00149.0024100036116000
2016-11-24152.00153.00150.00151.0013500020457000
2016-11-22150.00152.00149.00151.0024300036633000
2016-11-21150.00150.00149.00150.0022300033386000
2016-11-18148.00149.00147.00148.0051400076120000
2016-11-17143.00147.00143.00147.0020200029444000
2016-11-16144.00147.00144.00147.0042600062042000
2016-11-15143.00144.00142.00143.0017900025566000
2016-11-14142.00144.00142.00143.0022300031851000
2016-11-11142.00143.00140.00142.0023000032701000
2016-11-10143.00144.00139.00140.0033500047457000
2016-11-09144.00145.00132.00133.0037100051232000
2016-11-08144.00146.00142.00145.0050000072014000
2016-11-07141.00143.00141.00142.0040600057615000
2016-11-04141.00141.00138.00139.0018400025620000
2016-11-02142.00143.00141.00141.0022100031353000
2016-11-01145.00145.00144.00145.0024000034630000
2016-10-31144.00145.00142.00145.0030300043577000
2016-10-28142.00145.00141.00142.0028300040354000
2016-10-27142.00143.00141.00142.0023400033067000
2016-10-26140.00144.00140.00144.0035800050762000
2016-10-25140.00144.00139.00140.0065300091814000
2016-10-24136.00139.00136.00139.009700013351000
2016-10-21138.00138.00137.00137.0013200018197000
2016-10-20136.00137.00136.00137.008400011480000
2016-10-19138.00138.00136.00137.008300011391000
2016-10-18134.00137.00134.00136.0017800024101000
2016-10-17132.00134.00131.00134.0019000025160000
2016-10-14134.00135.00133.00133.0013800018454000
2016-10-13134.00137.00133.00133.0016800022643000
2016-10-12137.00137.00133.00134.0020100027118000
2016-10-11138.00141.00136.00137.0032800045226000
2016-10-07138.00140.00137.00139.0027300037678000
2016-10-06137.00139.00137.00138.0061100084421000
2016-10-05133.00137.00133.00137.0053900073265000
2016-10-04132.00133.00132.00133.00350004638000
2016-10-03131.00134.00131.00131.0022600029734000
2016-09-30131.00131.00128.00131.0022200028899000
2016-09-29133.00136.00133.00135.0027500037111000
2016-09-28134.00135.00132.00132.00630008363000
2016-09-27128.00134.00128.00134.0018400024117000
2016-09-26133.00134.00131.00132.0016700022148000
2016-09-23130.00132.00130.00132.0015100019804000
2016-09-21125.00133.00125.00132.0076200098234000
2016-09-20122.00126.00122.00124.0035100043533000
2016-09-16123.00124.00121.00123.0034300041994000
2016-09-15121.00123.00120.00123.0051100062127000
2016-09-14119.00120.00117.00120.00430005100000
2016-09-13119.00120.00117.00120.00760008983000
2016-09-12119.00120.00119.00119.00400004777000
2016-09-09121.00121.00121.00121.00380004598000
2016-09-08121.00121.00120.00121.00540006504000
2016-09-07122.00123.00121.00121.008600010481000
2016-09-06122.00124.00121.00122.009700011866000
2016-09-05123.00124.00122.00122.0015700019320000
2016-09-02121.00121.00119.00120.00540006489000
2016-09-01120.00122.00119.00122.0012800015454000
2016-08-31118.00120.00118.00119.009100010822000
2016-08-30116.00121.00115.00120.0029000034402000
2016-08-29114.00116.00114.00115.00590006767000
2016-08-26114.00114.00113.00113.00290003290000
2016-08-25115.00115.00113.00114.00360004104000
2016-08-24115.00115.00113.00113.00170001942000
2016-08-23113.00115.00113.00114.00430004875000
2016-08-22116.00116.00114.00114.00640007345000
2016-08-19113.00116.00113.00116.0013500015447000
2016-08-18110.00113.00110.00113.00450005017000
2016-08-17111.00111.00110.00111.00360003982000
2016-08-16112.00113.00111.00111.00430004800000
2016-08-15113.00114.00112.00113.00480005434000
2016-08-12112.00114.00112.00113.00640007212000
2016-08-10114.00114.00110.00110.00810009043000
2016-08-09112.00112.00108.00112.0024100026596000
2016-08-08114.00117.00112.00113.0034500039381000
2016-08-05105.00111.00104.00110.0029500031650000
2016-08-04105.00106.00103.00104.00480005016000
2016-08-03103.00105.00103.00105.00640006676000
2016-08-02105.00105.00104.00104.007000733000
2016-08-01105.00106.00105.00105.00430004516000
2016-07-29105.00106.00104.00106.00480005045000
2016-07-28106.00106.00104.00105.00500005255000
2016-07-27105.00107.00105.00106.00860009114000
2016-07-26106.00106.00105.00105.00140001477000
2016-07-25106.00106.00104.00106.00460004843000
2016-07-22105.00106.00103.00103.00590006181000
2016-07-21105.00105.00104.00105.00490005117000
2016-07-20103.00104.00103.00104.00540005585000
2016-07-19105.00105.00103.00103.0014700015200000
2016-07-15104.00105.00104.00105.00470004931000
2016-07-14105.00106.00105.00105.00290003048000
2016-07-13105.00106.00105.00106.00220002323000
2016-07-12104.00105.00104.00104.00810008454000
2016-07-11102.00105.00102.00104.00740007684000
2016-07-08102.00102.00101.00101.00380003856000
2016-07-07102.00103.00101.00102.00590006009000
2016-07-06105.00105.00102.00103.00750007681000
2016-07-05105.00105.00104.00105.007000734000
2016-07-04105.00105.00104.00105.00350003664000
2016-07-01106.00106.00104.00104.00350003681000
2016-06-30109.00109.00105.00105.0011900012804000
2016-06-29102.00104.00102.00104.00390004033000
2016-06-28102.00102.00100.00101.00410004149000
2016-06-27102.00103.00100.00101.00520005300000
2016-06-24106.00106.00100.00100.00880009017000
2016-06-23105.00105.00103.00105.00400004168000
2016-06-22104.00105.00104.00105.00260002710000
2016-06-21103.00105.00103.00105.00380003937000
2016-06-20104.00106.00103.00103.00880009175000
2016-06-17104.00105.00104.00104.00480004994000
2016-06-16107.00109.00103.00104.0015700016622000
2016-06-15107.00108.00107.00107.00180001928000
2016-06-14108.00108.00107.00108.00560006039000
2016-06-13110.00111.00108.00109.00720007898000
2016-06-10111.00111.00110.00111.009700010747000
2016-06-09110.00112.00110.00111.00560006196000
2016-06-08113.00113.00111.00111.00340003789000
2016-06-07111.00113.00110.00113.00440004883000
2016-06-06111.00112.00110.00111.0010000011024000
2016-06-03112.00113.00112.00113.00210002354000
2016-06-02113.00113.00112.00112.00230002581000
2016-06-01114.00114.00113.00113.00240002716000
2016-05-31115.00116.00114.00114.00340003897000
2016-05-30115.00117.00114.00114.00450005154000
2016-05-27114.00114.00113.00114.00290003294000
2016-05-26113.00117.00113.00114.009800011198000
2016-05-25111.00114.00110.00114.0016900018952000
2016-05-24110.00111.00110.00110.00390004291000
2016-05-23111.00111.00109.00110.00720007912000
2016-05-20110.00113.00110.00111.00300003342000
2016-05-19111.00112.00111.00112.00290003225000
2016-05-18112.00112.00111.00111.00240002682000
2016-05-17112.00113.00111.00113.00280003140000
2016-05-16111.00113.00111.00112.00750008376000
2016-05-13110.00111.00110.00111.00260002870000
2016-05-12111.00111.00110.00110.00130001438000
2016-05-11110.00111.00110.00111.00300003315000
2016-05-10109.00112.00109.00111.00700007715000
2016-05-09110.00112.00109.00109.00580006344000
2016-05-06110.00111.00109.00111.00430004726000
2016-05-02112.00112.00109.00110.009700010740000
2016-04-28116.00118.00113.00113.0011100012836000
2016-04-27117.00117.00115.00116.00530006168000
2016-04-26116.00117.00115.00117.00660007651000
2016-04-25118.00118.00115.00117.009600011202000
2016-04-22115.00116.00114.00116.00590006788000
2016-04-21113.00116.00113.00116.00760008684000
2016-04-20114.00114.00112.00112.00510005779000
2016-04-19112.00114.00112.00114.00340003835000
2016-04-18111.00111.00110.00111.00430004760000
2016-04-15112.00114.00112.00114.00240002699000
2016-04-14113.00114.00111.00114.00880009922000
2016-04-13110.00112.00110.00111.00540005996000
2016-04-12108.00110.00108.00109.00690007532000
2016-04-11109.00109.00108.00108.00260002824000
2016-04-08107.00111.00107.00109.00550006021000
2016-04-07108.00109.00108.00108.00330003581000
2016-04-06108.00108.00107.00107.00260002803000
2016-04-05110.00110.00108.00109.00880009569000
2016-04-04110.00112.00110.00112.00430004774000
2016-04-01113.00113.00110.00110.0013500014959000
2016-03-31115.00115.00113.00113.00500005701000
2016-03-30118.00118.00115.00115.00470005433000
2016-03-29118.00119.00116.00118.00490005751000
2016-03-28119.00120.00118.00120.0018300021783000
2016-03-25121.00121.00119.00119.00750008969000
2016-03-24121.00122.00119.00119.0011700014040000
2016-03-23121.00122.00120.00121.00790009527000
2016-03-22119.00122.00119.00121.008400010091000
2016-03-18119.00119.00118.00119.0039500046987000
2016-03-17119.00121.00118.00120.0011500013781000
2016-03-16119.00120.00119.00119.00540006470000
2016-03-15119.00120.00119.00120.00530006313000
2016-03-14120.00120.00119.00119.009000010752000
2016-03-11117.00120.00117.00119.00750008850000
2016-03-10118.00120.00118.00119.008900010556000
2016-03-09117.00118.00117.00117.00660007750000
2016-03-08119.00119.00118.00118.00770009111000
2016-03-07121.00121.00119.00120.0012500015007000
2016-03-04116.00119.00116.00119.0011100013085000
2016-03-03115.00117.00115.00115.0015700018188000
2016-03-02116.00117.00116.00117.00660007677000
2016-03-01115.00116.00115.00115.00240002766000
2016-02-29116.00118.00116.00116.00260003032000
2016-02-26114.00116.00114.00115.00350004035000
2016-02-25111.00115.00111.00113.009900011208000
2016-02-24111.00113.00110.00110.00770008534000
2016-02-23114.00114.00111.00111.00730008174000
2016-02-22114.00114.00113.00114.00170001933000
2016-02-19113.00113.00111.00113.00460005178000
2016-02-18112.00115.00112.00115.0013300015103000
2016-02-17109.00111.00109.00111.00480005281000
2016-02-16109.00111.00109.00110.0012300013531000
2016-02-15108.00110.00107.00109.00770008363000
2016-02-12110.00110.00106.00106.0014600015669000
2016-02-10111.00114.00110.00111.00880009804000
2016-02-09112.00114.00111.00112.0010400011651000
2016-02-08111.00117.00111.00117.0012300013953000
2016-02-05115.00115.00110.00112.0014500016365000
2016-02-04116.00116.00114.00115.00820009460000
2016-02-03118.00118.00116.00116.00670007849000
2016-02-02120.00121.00119.00119.00630007540000
2016-02-01121.00122.00119.00122.00590007133000
2016-01-29115.00120.00115.00119.0010100011849000
2016-01-28116.00117.00115.00115.009700011213000
2016-01-27114.00116.00114.00116.00660007591000
2016-01-26114.00115.00113.00113.00770008785000
2016-01-25117.00118.00114.00116.0013000015095000
2016-01-22115.00118.00112.00118.009900011384000
2016-01-21114.00115.00110.00113.0025400028731000
2016-01-20117.00118.00115.00115.0012700014772000
2016-01-19118.00118.00116.00117.0010900012793000
2016-01-18120.00120.00118.00118.0012700015076000
2016-01-15125.00125.00122.00122.00790009758000
2016-01-14124.00124.00123.00124.0010000012377000
2016-01-13126.00126.00125.00126.00450005665000
2016-01-12127.00127.00124.00124.009300011707000
2016-01-08127.00129.00127.00127.00700008950000
2016-01-07132.00132.00127.00127.009400012110000
2016-01-06131.00131.00130.00130.00490006398000
2016-01-05129.00133.00129.00130.00410005342000
2016-01-04134.00134.00129.00129.0011700015305000
2015-12-30133.00134.00132.00133.00270003589000
2015-12-29129.00133.00129.00133.00260003428000
2015-12-28128.00129.00127.00129.00610007809000
2015-12-25129.00130.00125.00125.0029200037202000
2015-12-24133.00133.00130.00130.0018400024172000
2015-12-22133.00134.00132.00132.00740009809000
2015-12-21133.00134.00132.00133.0018400024536000
2015-12-18133.00135.00133.00133.0020000026766000
2015-12-17135.00137.00133.00134.0024800033433000
2015-12-16135.00135.00133.00134.0021200028397000
2015-12-15135.00135.00133.00133.0015600020958000
2015-12-14135.00135.00132.00135.0011000014695000
2015-12-11135.00136.00135.00136.008100010939000
2015-12-10136.00137.00134.00135.0018300024773000
2015-12-09136.00136.00135.00135.00660008936000
2015-12-08137.00138.00135.00136.009000012272000
2015-12-07139.00139.00138.00138.008800012199000
2015-12-04136.00137.00136.00137.008900012159000
2015-12-03139.00139.00137.00138.0011300015563000
2015-12-02139.00141.00138.00139.0010900015202000
2015-12-01138.00142.00138.00139.0021800030301000
2015-11-30139.00140.00136.00140.0022900031686000
2015-11-27137.00141.00137.00139.0024500034175000
2015-11-26136.00138.00136.00137.009100012464000

   ※ 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