[4021 東証1部] 日産化学工業 日足 時系列データ

[4021 東証1部] 日産化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-273770.003780.003745.003755.005076001906930000
2017-06-263770.003785.003730.003735.004420001655480000
2017-06-233760.003765.003735.003750.003542001329274500
2017-06-223725.003775.003720.003745.005748002155882500
2017-06-213760.003795.003755.003755.005222001968084000
2017-06-203760.003820.003750.003775.005933002247018000
2017-06-193720.003780.003715.003730.004297001606497500
2017-06-163740.003740.003700.003705.008247003062904000
2017-06-153725.003765.003715.003735.004505001683833500
2017-06-143720.003755.003710.003740.005357002000752000
2017-06-133710.003755.003700.003720.006533002435394500
2017-06-123745.003780.003735.003750.007135002677941000
2017-06-093835.003845.003725.003740.0012979004922524500
2017-06-083825.003830.003785.003820.008190003127714500
2017-06-073865.003890.003805.003815.008551003275798000
2017-06-063840.003910.003835.003870.007773003011420000
2017-06-053840.003895.003830.003875.007741002995512000
2017-06-023945.003945.003860.003865.0011075004302815500
2017-06-013910.003955.003900.003935.006915002722205500
2017-05-313900.003900.003870.003885.008070003135491500
2017-05-303890.003915.003870.003900.005332002077712000
2017-05-293875.003905.003860.003890.005255002042314500
2017-05-263880.003900.003860.003875.005858002273925000
2017-05-253870.003920.003860.003890.0011947004650124000
2017-05-243850.003850.003815.003835.006431002464128500
2017-05-233805.003840.003790.003825.006662002547086000
2017-05-223825.003845.003795.003825.006098002328665000
2017-05-193800.003820.003775.003820.008060003070442000
2017-05-183795.003795.003765.003795.008197003103086000
2017-05-173800.003835.003790.003825.009234003526157000
2017-05-163740.003815.003740.003810.0010746004072992500
2017-05-153710.003785.003695.003740.0015545005817095500
2017-05-123540.003740.003510.003660.0019743007108294000
2017-05-113550.003580.003525.003540.006158002185160000
2017-05-103565.003585.003545.003560.006103002173394500
2017-05-093600.003610.003560.003570.007288002605662500
2017-05-083580.003585.003525.003580.0012462004439688000
2017-05-023525.003530.003500.003520.009803003447771500
2017-05-013445.003515.003445.003510.009213003220007500
2017-04-283455.003485.003440.003455.008466002926022000
2017-04-273400.003435.003400.003420.004459001525259000
2017-04-263395.003430.003395.003430.007196002459912000
2017-04-253340.003380.003340.003380.007582002553485000
2017-04-243370.003385.003335.003350.006494002177506000
2017-04-213295.003325.003280.003300.0012931004266704000
2017-04-203265.003300.003265.003285.009079002982266500
2017-04-193200.003270.003195.003250.006872002233595000
2017-04-183265.003290.003210.003230.006807002203811000
2017-04-173220.003250.003210.003245.007015002269987000
2017-04-143400.003405.003235.003255.0014567004823949000
2017-04-133245.003345.003235.003345.0015424005111859000
2017-04-123250.003285.003235.003255.0010058003275470500
2017-04-113255.003285.003240.003280.008544002793287000
2017-04-103225.003250.003220.003240.005971001932350000
2017-04-073240.003265.003175.003210.0012383003971952500
2017-04-063260.003270.003205.003215.0010007003226793500
2017-04-053290.003305.003255.003260.007938002600255500
2017-04-043360.003365.003260.003280.0013152004341399000
2017-04-033260.003360.003245.003335.0014109004675412500
2017-03-313270.003305.003240.003240.0012014003921516000
2017-03-303280.003305.003245.003255.005960001951313000
2017-03-293315.003320.003265.003290.0012859004230928500
2017-03-283335.003335.003265.003285.0012480004108185500
2017-03-273320.003345.003275.003290.009063002987796500
2017-03-243365.003390.003345.003365.009013003033378000
2017-03-233380.003390.003355.003370.006816002298205500
2017-03-223390.003420.003370.003380.008512002885760000
2017-03-213450.003535.003420.003450.0013124004548088500
2017-03-173445.003480.003445.003470.008817003056278500
2017-03-163450.003500.003445.003475.008801003054807000
2017-03-153500.003505.003455.003500.007713002692229500
2017-03-143535.003550.003520.003530.007234002556961000
2017-03-133510.003550.003505.003540.007447002632750500
2017-03-103415.003530.003415.003520.0023288008084914000
2017-03-093480.003490.003455.003480.0010240003556280000
2017-03-083505.003520.003445.003450.0015252005282708500
2017-03-073525.003570.003515.003545.009896003508104000
2017-03-063545.003580.003535.003555.008327002962320500
2017-03-033565.003580.003500.003525.0014582005149050500
2017-03-023660.003665.003575.003585.0017379006262466500
2017-03-013665.003665.003600.003630.0013673004959987500
2017-02-283695.003710.003595.003620.0017876006481075500
2017-02-273675.003700.003660.003695.008169003009903500
2017-02-243720.003735.003670.003705.009394003476438000
2017-02-233810.003830.003765.003775.007621002882037500
2017-02-223865.003880.003765.003800.0011123004219487500
2017-02-213915.003920.003855.003865.006473002511824000
2017-02-203910.003930.003875.003915.005092001987807000
2017-02-173935.003960.003900.003950.005494002165864500
2017-02-163975.003975.003920.003950.007759003057358000
2017-02-153960.003985.003950.003980.006269002491867000
2017-02-143940.003985.003920.003925.008905003517366000
2017-02-133905.003945.003900.003945.008827003467252000
2017-02-103800.003855.003770.003850.0011332004328371500
2017-02-093750.003775.003730.003750.005885002206296000
2017-02-083745.003765.003715.003755.005495002056534500
2017-02-073710.003770.003690.003745.007619002848293500
2017-02-063770.003795.003715.003715.0010139003802084500
2017-02-034035.004125.003660.003740.0020752007878679000
2017-02-024085.004135.004030.004045.007796003174802500
2017-02-014005.004105.004000.004100.005643002299572000
2017-01-314065.004080.004020.004035.007266002936816500
2017-01-304075.004120.004070.004110.005650002315679500
2017-01-274100.004135.004050.004105.008226003373135000
2017-01-263995.004095.003975.004090.0010542004287175000
2017-01-253965.003975.003920.003940.004987001964805500
2017-01-243885.003935.003870.003895.006757002638756000
2017-01-233890.003930.003860.003890.008533003326510500
2017-01-203910.003955.003900.003925.006433002528174500
2017-01-193905.003955.003905.003935.005850002301513500
2017-01-183910.003915.003845.003895.007785003024765500
2017-01-173975.003975.003900.003905.005836002289954000
2017-01-163970.003995.003930.003955.006296002491571000
2017-01-134015.004025.003985.004000.006291002521934500
2017-01-124000.004015.003940.003995.006668002654667000
2017-01-114000.004040.003990.004005.004438001781130000
2017-01-103970.004050.003965.003975.007091002826068500
2017-01-063965.004015.003965.004005.005064002021778500
2017-01-054045.004050.003965.003980.006391002548441000
2017-01-043910.004035.003905.004025.008505003406124000
2016-12-303875.003925.003860.003905.005072001975978500
2016-12-293980.003990.003895.003915.004793001880871500
2016-12-283980.004015.003960.003995.005219002084268000
2016-12-273935.003990.003935.003980.005256002089632000
2016-12-263975.003985.003925.003930.006028002375422500
2016-12-223945.003975.003895.003965.004962001961987500
2016-12-213990.004000.003900.003930.008559003368883000
2016-12-203955.004000.003930.003970.007523002986312000
2016-12-193930.003970.003920.003970.006088002407632000
2016-12-163890.003940.003865.003925.0010702004189612500
2016-12-153890.003905.003830.003855.009048003500568500
2016-12-143905.003910.003840.003875.009416003648138000
2016-12-133855.003915.003840.003910.007123002764879000
2016-12-123860.003870.003790.003855.0012311004723894500
2016-12-093890.003915.003820.003840.0018393007113833000
2016-12-083850.003900.003800.003840.008906003414372000
2016-12-073845.003875.003795.003820.009102003477732500
2016-12-063895.003915.003805.003835.0010462004013250500
2016-12-053880.003880.003830.003845.0010546004064687500
2016-12-023870.003920.003825.003855.0011688004506704500
2016-12-013875.003935.003855.003865.0015431006000794500
2016-11-303855.003870.003775.003805.00904020034398528000
2016-11-293830.003870.003810.003850.0014285005492569500
2016-11-283810.003850.003785.003830.0013338005093788500
2016-11-253865.003890.003820.003850.0013870005336858000
2016-11-243945.003945.003865.003870.0010940004256054500
2016-11-223910.003950.003890.003925.008481003330905000
2016-11-213925.003960.003880.003905.0012305004820567500
2016-11-183895.003975.003870.003950.0014196005587326500
2016-11-173855.003880.003815.003860.009876003806337000
2016-11-163870.003890.003835.003875.0010768004163463500
2016-11-153850.003920.003760.003855.0019849007647927500
2016-11-143720.003850.003700.003835.009823003747999000
2016-11-113820.003825.003685.003720.0016366006124732500
2016-11-103750.003820.003705.003800.0017293006542615000
2016-11-093640.003710.003440.003485.0013446004755726500
2016-11-083605.003640.003590.003635.007369002670196000
2016-11-073590.003645.003560.003615.0011994004323914500
2016-11-043460.003550.003370.003520.0017042005916958000
2016-11-023510.003520.003445.003450.009532003302230000
2016-11-013540.003545.003490.003515.009984003510048500
2016-10-313555.003600.003550.003565.006529002332270000
2016-10-283565.003580.003545.003570.0011445004081334000
2016-10-273540.003560.003490.003545.006210002195721500
2016-10-263470.003560.003465.003540.007539002663289500
2016-10-253445.003480.003425.003465.005968002062001500
2016-10-243395.003435.003390.003430.005771001973980500
2016-10-213410.003420.003375.003385.007908002684483000
2016-10-203410.003425.003380.003395.0010432003545005000
2016-10-193350.003415.003345.003405.008113002756822500
2016-10-183345.003395.003340.003365.009470003192234000
2016-10-173275.003335.003245.003315.0010169003364894500
2016-10-143200.003280.003190.003260.0014023004529294000
2016-10-133190.003245.003190.003240.008000002579206000
2016-10-123170.003210.003155.003190.005377001715991000
2016-10-113180.003210.003165.003195.005520001762668000
2016-10-073160.003180.003130.003175.007194002274292500
2016-10-063135.003140.003025.003125.007345002284963000
2016-10-053145.003170.003120.003150.008022002521892000
2016-10-043115.003135.003095.003130.005606001750328500
2016-10-033095.003100.003070.003090.004969001533563500
2016-09-303080.003085.003045.003055.006895002111541500
2016-09-293060.003110.003045.003085.006774002086999000
2016-09-283010.003085.003010.003055.008395002562904500
2016-09-273010.003075.002988.003070.007861002394938700
2016-09-263075.003080.003015.003015.006863002081287000
2016-09-233080.003125.003055.003095.009602002976649000
2016-09-213090.003110.003010.003100.0012115003727678000
2016-09-203000.003115.002985.003095.006778002087443700
2016-09-163060.003065.003025.003050.006015001832062500
2016-09-153025.003055.003020.003040.005518001677643000
2016-09-143030.003055.003020.003040.004620001402311000
2016-09-133025.003060.003000.003050.005179001573162000
2016-09-123060.003080.002980.003010.008373002527989100
2016-09-093145.003160.003085.003110.0011040003458796500
2016-09-083160.003165.003115.003135.005294001662050000
2016-09-073130.003160.003105.003155.007303002296167000
2016-09-063160.003180.003155.003175.006912002191899500
2016-09-053160.003175.003135.003145.004015001264090000
2016-09-023125.003145.003105.003140.007347002298327500
2016-09-013165.003170.003115.003125.008442002639190000
2016-08-313085.003195.003065.003180.0010566003338747000
2016-08-303040.003070.003015.003055.006057001849773000
2016-08-293040.003065.003020.003050.008148002482445500
2016-08-263010.003055.002940.003035.0014212004291968700
2016-08-253060.003085.003000.003015.0012332003722468000
2016-08-242970.003045.002962.003035.007613002301490200
2016-08-232990.003045.002971.003010.009062002728490200
2016-08-223025.003065.003020.003050.007107002163781000
2016-08-193060.003090.003000.003020.007165002171141500
2016-08-183025.003060.003010.003010.006144001859041500
2016-08-173125.003125.003030.003050.006981002133128000
2016-08-163165.003195.003120.003130.008375002637294500
2016-08-153150.003170.003120.003140.004892001534617000
2016-08-123145.003185.003110.003170.009148002889224500
2016-08-103015.003120.003005.003095.007079002182532000
2016-08-093075.003090.003040.003085.006994002149048000
2016-08-083345.003345.003075.003090.009855003095668500
2016-08-053180.003235.003115.003135.0010678003384991000
2016-08-043235.003250.003180.003250.007613002454109000
2016-08-033185.003230.003165.003195.008408002692737500
2016-08-023255.003310.003245.003285.004327001422682000
2016-08-013270.003315.003235.003310.007917002608972500
2016-07-293280.003305.003200.003290.009673003161327500
2016-07-283325.003345.003295.003320.006129002036529500
2016-07-273270.003390.003270.003370.0012421004171790500
2016-07-263260.003270.003210.003235.009511003075287000
2016-07-253305.003340.003280.003285.006050001997776000
2016-07-223330.003345.003300.003325.006091002025281500
2016-07-213300.003335.003285.003305.003997001323251500
2016-07-203300.003300.003250.003275.006731002203359500
2016-07-193210.003295.003185.003285.009178002981956000
2016-07-153245.003265.003205.003205.008728002816597000
2016-07-143180.003260.003175.003250.006792002195355000
2016-07-133210.003235.003175.003200.009019002890349000
2016-07-123195.003230.003155.003170.0011867003775510000
2016-07-113100.003200.003095.003175.007329002322377000
2016-07-083105.003155.003055.003070.0012185003767162500
2016-07-073160.003170.003075.003075.009130002828273500
2016-07-063165.003200.003135.003200.008442002684262000
2016-07-053130.003190.003125.003175.008794002780788500
2016-07-043020.003085.003020.003075.004365001337919000
2016-07-012989.003085.002979.003070.006608002020187000
2016-06-302996.003015.002964.002968.007840002339105600
2016-06-292930.002963.002872.002950.007662002252743000
2016-06-282885.002959.002852.002937.007401002159201000
2016-06-272917.002934.002852.002929.009625002790044900
2016-06-243115.003140.002855.002868.0010154002970161900
2016-06-233105.003110.003080.003095.004249001313843000
2016-06-223110.003115.003060.003090.006630002044311000

   ※ 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