[4028 東証1部] 石原産業 日足 時系列データ

[4028 東証1部] 石原産業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171348.001388.001340.001377.00359000493487600
2017-08-161348.001367.001338.001345.00260800352256300
2017-08-151331.001373.001328.001343.00458700618078200
2017-08-141240.001326.001222.001303.007846001012362000
2017-08-101207.001242.001207.001220.00174300213670800
2017-08-091236.001246.001214.001220.00169500207412400
2017-08-081246.001259.001242.001247.00116900146009300
2017-08-071237.001249.001228.001246.0099300123279000
2017-08-041233.001233.001219.001226.00103000126198100
2017-08-031253.001260.001233.001244.00130600162419300
2017-08-021220.001257.001219.001253.00332500413023300
2017-08-011210.001224.001203.001213.00210800255115700
2017-07-311213.001219.001205.001213.00167200202925400
2017-07-281220.001221.001207.001214.00180800219431600
2017-07-271210.001232.001210.001222.00316000385679000
2017-07-261188.001210.001187.001200.00190200228496000
2017-07-251181.001187.001173.001180.00116900137877700
2017-07-241199.001199.001175.001181.00137600162965400
2017-07-211193.001210.001192.001199.00256700308527400
2017-07-201171.001191.001171.001189.00159100188568200
2017-07-191160.001183.001160.001169.00139700164018800
2017-07-181170.001179.001163.001177.00110900130051700
2017-07-141158.001177.001155.001172.00150200175740800
2017-07-131168.001168.001153.001154.0087300101070900
2017-07-121167.001167.001160.001163.00117300136468100
2017-07-111161.001167.001155.001164.00202800235910800
2017-07-101159.001162.001150.001156.00162300187699100
2017-07-071137.001151.001129.001141.00113800129961800
2017-07-061157.001161.001141.001144.00199500229238200
2017-07-051143.001157.001143.001157.00135200155784300
2017-07-041165.001167.001137.001140.00177700204101500
2017-07-031151.001166.001148.001157.00198700229965500
2017-06-301136.001152.001136.001149.00162300185962300
2017-06-291145.001155.001143.001150.00267100306726000
2017-06-281130.001144.001129.001143.00236000268684600
2017-06-271145.001152.001132.001132.00220900252083000
2017-06-261094.001150.001091.001142.00476100540138000
2017-06-231093.001093.001078.001079.00179000194203900
2017-06-221073.001092.001062.001081.00176400190494600
2017-06-211085.001090.001072.001073.00123100132756400
2017-06-201059.001096.001058.001091.00221200239158900
2017-06-191064.001065.001053.001054.00101200107066500
2017-06-161042.001068.001042.001054.00157600166640800
2017-06-151058.001072.001050.001050.00140700148713200
2017-06-141089.001089.001064.001064.0099700106898500
2017-06-131088.001091.001071.001072.00140900152389800
2017-06-121092.001122.001089.001091.00315400347872000
2017-06-091072.001091.001068.001089.00158100170984200
2017-06-081076.001079.001063.001063.00141600151469900
2017-06-071058.001070.001053.001067.00181700193635800
2017-06-061082.001085.001067.001069.00151200162695300
2017-06-051102.001103.001084.001088.00174100190670200
2017-06-021099.001115.001095.001102.00241000266587100
2017-06-011064.001086.001053.001080.00218800235735400
2017-05-311066.001080.001062.001062.00209000223237100
2017-05-301049.001078.001049.001073.00137500146751300
2017-05-291070.001081.001055.001057.00203500216990700
2017-05-261052.001090.001046.001075.00341800367834500
2017-05-251056.001056.001041.001042.00118200123484800
2017-05-241044.001062.001044.001059.00181600192048500
2017-05-231025.001034.001018.001032.00144000148009200
2017-05-221021.001036.001020.001027.00120900124264100
2017-05-19988.001023.00985.001022.00297800299772900
2017-05-18966.00994.00966.00988.00356500350237300
2017-05-17973.00993.00969.00989.00312900307582000
2017-05-16970.00986.00965.00986.00394000384698800
2017-05-151000.001018.00977.00977.00984400976096100
2017-05-121136.001137.001093.001109.00225600250478900
2017-05-111141.001142.001126.001136.00136500154885900
2017-05-101130.001138.001126.001134.00162200183659200
2017-05-091140.001141.001126.001126.00172600195226000
2017-05-081145.001147.001132.001139.00185800211464000
2017-05-021100.001128.001097.001118.00164200183429500
2017-05-011078.001101.001078.001095.00124700136508300
2017-04-281107.001108.001085.001091.00187600205074400
2017-04-271098.001101.001083.001093.00234400255903800
2017-04-261098.001110.001093.001102.00180500198965500
2017-04-251056.001080.001052.001074.00212400226938900
2017-04-241060.001063.001040.001050.00186600195677700
2017-04-211023.001039.001022.001036.00158600163651800
2017-04-201009.001020.001005.001015.00162700165101500
2017-04-191001.001014.00995.001008.00187100188401900
2017-04-181004.001028.001004.001013.00198400201670400
2017-04-17999.001008.00981.00999.00188000186444300
2017-04-141017.001023.001007.001011.00116100117732200
2017-04-131024.001033.001015.001026.00161000164830900
2017-04-121054.001057.001029.001040.00157100163822100
2017-04-111063.001069.001050.001058.00187000197280800
2017-04-101063.001082.001062.001076.0098800106063100
2017-04-071070.001079.001054.001057.00166800177344300
2017-04-061079.001085.001046.001054.00208900221472100
2017-04-051090.001097.001075.001083.00158500171875100
2017-04-041116.001116.001070.001084.00327200355230100
2017-04-031107.001132.001102.001119.00170300190374100
2017-03-311136.001144.001112.001113.00125900141973300
2017-03-301140.001149.001128.001129.006090069296200
2017-03-291138.001151.001134.001144.00104600119463000
2017-03-281127.001127.001117.001127.00187300210422000
2017-03-271124.001128.001104.001105.00155600172939600
2017-03-241118.001145.001114.001142.00141800161335900
2017-03-231107.001125.001106.001120.00121900136269800
2017-03-221145.001145.001116.001118.00261900295520800
2017-03-211157.001169.001151.001162.00134600156510700
2017-03-171169.001174.001159.001159.00213000247939800
2017-03-161169.001181.001165.001180.00151900178350200
2017-03-151180.001185.001166.001171.00235100275627700
2017-03-141158.001178.001155.001178.00258900303120300
2017-03-131158.001163.001144.001148.00162400187117400
2017-03-101165.001168.001151.001153.00232900269712200
2017-03-091152.001159.001143.001151.00223900257160000
2017-03-081150.001160.001143.001148.00218700251275600
2017-03-071151.001168.001146.001151.00238400275252400
2017-03-061133.001183.001129.001159.00390300451280500
2017-03-031110.001144.001099.001133.00366800413913300
2017-03-021125.001133.001101.001103.00199200221910300
2017-03-011116.001124.001095.001110.00200900222402200
2017-02-281105.001124.001095.001106.00231000256815500
2017-02-271120.001126.001097.001106.00175600194724200
2017-02-241125.001140.001116.001129.00161500182002000
2017-02-231143.001157.001126.001133.00271100308401800
2017-02-221129.001145.001120.001143.00333800378889800
2017-02-211118.001130.001110.001120.00222100248384500
2017-02-201085.001123.001081.001120.00268600296338300
2017-02-171120.001120.001094.001105.00293200324635100
2017-02-161071.001119.001071.001113.00548100604609300
2017-02-151053.001087.001053.001076.00442000473906500
2017-02-141044.001050.001030.001042.00464400484941100
2017-02-131002.001052.001000.001046.0010618001096266900
2017-02-10923.00930.00918.00927.007620070490200
2017-02-09915.00918.00905.00915.009300084852300
2017-02-08917.00920.00908.00915.007570069106300
2017-02-07904.00927.00900.00922.00210400192669300
2017-02-06904.00914.00901.00905.009550086452600
2017-02-03916.00924.00902.00903.00176700160922300
2017-02-02930.00942.00919.00922.0010190095017100
2017-02-01910.00932.00906.00929.00123700114142200
2017-01-31917.00928.00915.00923.009370086345000
2017-01-30934.00934.00926.00930.006280058349600
2017-01-27941.00941.00930.00936.00108700101733000
2017-01-26937.00941.00927.00937.00117000109553800
2017-01-25919.00936.00916.00926.00147100136322500
2017-01-24922.00922.00906.00910.008760079821900
2017-01-23923.00928.00915.00921.0010010092340700
2017-01-20917.00929.00916.00929.009890091412700
2017-01-19931.00935.00922.00929.00114200106069000
2017-01-18915.00926.00901.00925.00149500136393600
2017-01-17947.00947.00920.00920.00168900157495800
2017-01-16954.00955.00921.00926.00146600136832100
2017-01-13953.00956.00942.00954.009290088284500
2017-01-12952.00963.00941.00956.00130900124560100
2017-01-11957.00964.00953.00960.007970076519500
2017-01-10948.00959.00943.00950.009750092579800
2017-01-06956.00965.00953.00953.00116500111546600
2017-01-05976.00976.00962.00969.00152100147508300
2017-01-04933.00987.00932.00985.00317100308149700
2016-12-30915.00925.00903.00918.00114700104913800
2016-12-29940.00940.00916.00926.00168000155357600
2016-12-28938.00948.00936.00944.0010380097916800
2016-12-27940.00956.00937.00938.00119500112916400
2016-12-26956.00962.00946.00946.00143100136011500
2016-12-22949.00958.00933.00954.00266800251947700
2016-12-21985.00985.00956.00960.00240500232572200
2016-12-20983.00987.00973.00979.00217900213691500
2016-12-19982.00992.00979.00983.00170700168089000
2016-12-16987.00996.00987.00989.00209100207344100
2016-12-15987.00996.00984.00987.00118900117769300
2016-12-14993.00993.00979.00984.00121700119753200
2016-12-13982.00995.00978.00993.00138400136799500
2016-12-121004.001006.00975.00990.00199500197875900
2016-12-09999.001012.00989.001000.00270200269906500
2016-12-08990.00999.00974.00989.00248700246089300
2016-12-07974.00985.00974.00982.00186200182692500
2016-12-06960.00975.00960.00968.00213300206397300
2016-12-05954.00955.00942.00950.00179100169954200
2016-12-02964.00968.00951.00959.00173400166618500
2016-12-01970.00990.00962.00964.00263300258033700
2016-11-30929.00965.00929.00958.00189400180059300
2016-11-29938.00939.00923.00929.00204400190123500
2016-11-28960.00963.00935.00947.00225800213765900
2016-11-25929.00973.00927.00960.00503400480027400
2016-11-24918.00928.00918.00923.00162000149638200
2016-11-22890.00915.00890.00912.00195000176945400
2016-11-21900.00905.00887.00900.00236400212460400
2016-11-18884.00900.00881.00891.00323400288805300
2016-11-17870.00877.00859.00874.00169200147000700
2016-11-16875.00885.00871.00884.00230500202660600
2016-11-15845.00872.00840.00868.00313900268732000
2016-11-14813.00838.00806.00835.00248900205604300
2016-11-11789.00812.00780.00805.00334700268699800
2016-11-10779.00780.00762.00778.00321700248012300
2016-11-09797.00797.00710.00713.00295800216892700
2016-11-08785.00792.00780.00790.009690076240100
2016-11-07768.00791.00768.00787.0010900085254700
2016-11-04758.00765.00752.00757.00180400136769900
2016-11-02779.00779.00760.00764.00201800154682200
2016-11-01798.00798.00775.00787.00150800118241100
2016-10-31805.00807.00790.00798.0010910087086500
2016-10-28790.00806.00786.00802.00185500148265300
2016-10-27790.00798.00784.00786.00155500123048600
2016-10-26779.00788.00772.00787.00158700124052700
2016-10-25769.00778.00769.00774.0012330095347700
2016-10-24751.00767.00751.00763.0012530095462200
2016-10-21749.00760.00749.00753.00133300100568900
2016-10-20737.00745.00737.00745.0010380076995700
2016-10-19738.00742.00736.00739.006770050002300
2016-10-18730.00740.00721.00740.0011550084939300
2016-10-17729.00730.00722.00727.005610040769200
2016-10-14716.00730.00712.00727.00139100100424000
2016-10-13708.00720.00705.00717.007300052077900
2016-10-12714.00725.00709.00713.0011030078936500
2016-10-11715.00726.00715.00722.0013680098441000
2016-10-07713.00715.00698.00710.008790062309400
2016-10-06700.00715.00699.00712.0013630096514900
2016-10-05684.00705.00683.00703.00231600161416300
2016-10-04657.00684.00655.00683.00199800134675000
2016-10-03640.00658.00640.00650.0012930083939000
2016-09-30640.00655.00629.00635.0014680093347600
2016-09-29655.00660.00653.00657.0012060079211200
2016-09-28680.00685.00646.00660.00164500108633600
2016-09-2765.0067.0065.0067.00138800091661000
2016-09-2668.0069.0068.0068.00132500090351000
2016-09-2369.0070.0068.0069.0064000044022000
2016-09-2167.0069.0066.0069.00143200096863000
2016-09-2066.0068.0066.0066.00135400090124000
2016-09-1666.0067.0066.0066.0098100064910000
2016-09-1567.0068.0066.0067.0083200055767000
2016-09-1469.0069.0066.0067.00125500084854000
2016-09-1371.0071.0070.0070.0046300032582000
2016-09-1270.0071.0069.0070.0078400054907000
2016-09-0973.0074.0072.0072.0089600065306000
2016-09-0872.0074.0072.0073.0081600059314000
2016-09-0771.0073.0071.0073.001414000101901000
2016-09-0668.0074.0068.0073.004199000297898000
2016-09-0568.0069.0067.0068.00105900072018000
2016-09-0266.0068.0066.0068.0075900050862000
2016-09-0166.0067.0066.0067.0034100022709000
2016-08-3167.0067.0066.0067.0067400044778000
2016-08-3065.0067.0065.0066.0037400024689000
2016-08-2964.0067.0064.0066.00112100073104000
2016-08-2666.0066.0064.0064.0031800020753000
2016-08-2565.0065.0064.0065.0039900025904000
2016-08-2466.0066.0064.0064.0067400043730000
2016-08-2365.0067.0065.0066.0052500034541000
2016-08-2266.0066.0065.0065.001350008831000
2016-08-1966.0066.0065.0066.0030300019863000
2016-08-1865.0066.0065.0066.0030500020014000
2016-08-1765.0066.0065.0065.0037600024463000
2016-08-1667.0067.0065.0065.0077500051091000
2016-08-1567.0068.0066.0067.00136800091859000
2016-08-1266.0067.0065.0067.0062100041094000

   ※ 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