[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 
2017-03-273320.003345.003275.003290.009063002987796500
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
2016-06-213075.003145.003040.003140.005300001649711000
2016-06-203060.003110.003060.003090.008900002746076000
2016-06-173000.003045.002996.003010.008464002550912200
2016-06-163050.003060.002943.002952.006358001896600200
2016-06-153035.003095.003035.003050.005956001821602000
2016-06-143075.003080.003015.003045.006990002124532500
2016-06-133120.003140.003055.003065.006850002113897000
2016-06-103145.003150.003125.003145.0012477003922236500
2016-06-093125.003155.003105.003140.004566001428782000
2016-06-083095.003160.003080.003155.005412001696467000
2016-06-073080.003125.003055.003095.007327002268892000
2016-06-063055.003090.003035.003085.005616001721242000
2016-06-033105.003115.003075.003080.009140002823931500
2016-06-023155.003160.003080.003105.0010410003233701500
2016-06-013205.003230.003175.003180.006032001929771000
2016-05-313215.003260.003180.003260.005230001692895500
2016-05-303220.003220.003190.003215.00276500886588500
2016-05-273205.003205.003165.003180.004656001480340000
2016-05-263200.003215.003175.003185.004026001284559000
2016-05-253220.003225.003170.003180.005029001603402500
2016-05-243155.003190.003145.003170.005926001879496000
2016-05-233190.003190.003125.003165.005151001624356500
2016-05-203145.003200.003145.003200.005155001640064000
2016-05-193145.003175.003110.003160.009021002842882500
2016-05-183075.003135.003060.003125.006311001963906000
2016-05-173050.003105.003020.003105.009750003002100000
2016-05-163025.003075.003015.003050.007822002386639500
2016-05-133035.003035.002943.003010.0011709003518678500
2016-05-122981.003065.002790.002992.0010546003126534300
2016-05-112978.003010.002956.002997.007592002271106400
2016-05-102893.002954.002874.002952.008782002576817400
2016-05-092869.002881.002834.002854.005632001608353500
2016-05-062887.002908.002808.002834.009795002778658100
2016-05-022832.002876.002802.002872.009442002685209000
2016-04-283080.003115.002913.002956.0013206003963091900
2016-04-273045.003075.003020.003055.008000002440278500
2016-04-263000.003030.002976.003025.007231002173514800
2016-04-253050.003055.003000.003030.008860002686304500
2016-04-223035.003045.002978.003045.0010880003280613600
2016-04-213090.003090.003015.003050.009755002970256500
2016-04-203050.003060.002993.003020.008681002620547100
2016-04-192998.003020.002972.003010.009875002964891100
2016-04-182870.002925.002860.002900.007079002052738300
2016-04-152931.002981.002910.002970.008429002495434800
2016-04-142880.002941.002856.002936.007276002125765900
2016-04-132794.002840.002790.002833.005472001543758700
2016-04-122715.002779.002692.002749.006976001914969800
2016-04-112715.002748.002686.002743.006823001857559100
2016-04-082734.002763.002627.002722.0017499004736863400
2016-04-072785.002809.002748.002798.006379001777770000
2016-04-062793.002809.002738.002770.005585001551244000
2016-04-052827.002838.002752.002760.006885001915234600
2016-04-042800.002830.002779.002823.007170002017197800
2016-04-012911.002934.002802.002814.0010504002982888100
2016-03-312959.002961.002895.002900.005934001734445900
2016-03-302934.002954.002891.002935.009260002709714900
2016-03-292909.002925.002884.002917.007449002165603800
2016-03-282939.002945.002907.002936.006004001759726400
2016-03-252923.002923.002894.002908.005010001456452200
2016-03-242885.002927.002876.002894.005273001529328400
2016-03-232907.002931.002891.002899.004800001395118800
2016-03-222929.002940.002875.002922.006467001881495900
2016-03-182872.002884.002835.002873.007054002019993800

   ※ 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