[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 
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
2016-08-1065.0066.0065.0066.0043100028241000
2016-08-0966.0067.0066.0067.0051100033766000
2016-08-0865.0067.0064.0067.0082000053833000
2016-08-0565.0065.0064.0064.0055100035529000
2016-08-0465.0065.0064.0065.0078300050507000
2016-08-0364.0065.0064.0065.0087500056577000
2016-08-0265.0066.0065.0065.0099300064696000
2016-08-0166.0067.0065.0066.0095300062893000
2016-07-2967.0067.0065.0067.0080200053216000
2016-07-2867.0067.0066.0067.0076700051357000
2016-07-2765.0067.0065.0067.0096400063547000
2016-07-2665.0066.0064.0065.00108500070308000
2016-07-2565.0066.0065.0066.0054800035811000
2016-07-2266.0066.0064.0065.00113600074370000
2016-07-2167.0068.0066.0067.0085200056992000
2016-07-2067.0067.0065.0067.00114900075683000
2016-07-1965.0067.0065.0067.0086100056748000
2016-07-1564.0066.0063.0065.001909000123397000
2016-07-1463.0064.0063.0063.0083500052992000
2016-07-1363.0063.0062.0063.00111100069892000
2016-07-1262.0063.0061.0062.002057000127536000
2016-07-1160.0062.0060.0062.001710000104017000
2016-07-0859.0060.0059.0059.0088800052428000
2016-07-0759.0060.0059.0060.0069800041331000
2016-07-0659.0061.0059.0060.00149500088994000
2016-07-0560.0061.0060.0060.0064000038463000
2016-07-0458.0061.0058.0061.00150700089855000
2016-07-0161.0061.0058.0058.003487000206877000
2016-06-3062.0063.0060.0060.002019000123651000
2016-06-2962.0063.0061.0061.001698000105331000
2016-06-2860.0063.0058.0062.002679000161689000
2016-06-2761.0062.0060.0061.001820000110564000
2016-06-2469.0069.0059.0059.004185000264033000
2016-06-2368.0069.0067.0068.0096000065706000
2016-06-2269.0069.0067.0068.00126800086477000
2016-06-2169.0070.0069.0070.0064800044888000
2016-06-2068.0070.0068.0070.0098200067864000
2016-06-1767.0069.0067.0068.00105700071731000
2016-06-1669.0069.0065.0067.002294000153073000
2016-06-1566.0069.0066.0068.001534000103555000
2016-06-1468.0069.0066.0066.003308000221382000
2016-06-1371.0071.0068.0068.002419000167371000
2016-06-1072.0072.0071.0071.0091900065897000
2016-06-0971.0072.0071.0071.001413000101520000
2016-06-0873.0074.0071.0071.001562000112498000
2016-06-0773.0074.0072.0073.0068300049846000
2016-06-0672.0073.0071.0072.00138300099575000
2016-06-0374.0075.0072.0073.001448000106676000
2016-06-0275.0076.0073.0074.00103300076851000
2016-06-0175.0076.0074.0076.001762000132754000
2016-05-3177.0077.0076.0077.0086800066763000
2016-05-3074.0077.0074.0077.002441000183514000
2016-05-2774.0074.0073.0073.00113800083589000
2016-05-2675.0076.0074.0074.0079600059397000
2016-05-2576.0076.0074.0075.0074000055690000
2016-05-2474.0075.0073.0074.0083900062051000
2016-05-2375.0076.0073.0074.00118000087812000
2016-05-2074.0076.0073.0075.001709000127255000
2016-05-1977.0078.0076.0076.00115900089299000
2016-05-1874.0077.0072.0077.003236000241971000
2016-05-1771.0074.0071.0074.001720000124343000
2016-05-1673.0073.0071.0071.002110000151823000
2016-05-1374.0075.0070.0072.003262000235128000
2016-05-1275.0078.0075.0077.001398000105931000
2016-05-1174.0076.0074.0075.001634000122326000
2016-05-1072.0074.0072.0074.0094700068918000
2016-05-0973.0074.0071.0071.003158000227750000
2016-05-0674.0075.0073.0073.0088200065239000
2016-05-0273.0075.0072.0074.001650000121512000
2016-04-2879.0080.0076.0076.001691000131913000
2016-04-2778.0079.0078.0078.0042800033464000
2016-04-2680.0081.0077.0078.001334000105126000
2016-04-2581.0082.0079.0080.002296000184322000
2016-04-2278.0080.0077.0079.002114000165372000
2016-04-2177.0079.0077.0079.001399000109083000
2016-04-2076.0077.0075.0077.001633000124362000
2016-04-1975.0076.0074.0076.00100800075809000
2016-04-1873.0075.0072.0075.001429000104974000
2016-04-1574.0075.0073.0074.001396000104019000
2016-04-1474.0075.0073.0073.001720000127155000
2016-04-1373.0074.0072.0074.001538000112391000
2016-04-1271.0072.0071.0072.002208000158595000
2016-04-1171.0072.0070.0071.00110700078531000
2016-04-0869.0072.0068.0071.001810000126239000
2016-04-0771.0072.0070.0070.00105400074595000
2016-04-0670.0072.0070.0071.00125400088723000
2016-04-0571.0071.0069.0070.002328000163245000
2016-04-0472.0074.0070.0071.002361000170748000
2016-04-0177.0077.0073.0073.001394000104225000
2016-03-3176.0078.0075.0077.002545000195168000
2016-03-3077.0078.0075.0075.001416000107721000
2016-03-2977.0078.0077.0077.0061500047438000
2016-03-2878.0078.0076.0077.00107000082540000
2016-03-2578.0079.0077.0077.0096700075157000
2016-03-2478.0078.0077.0077.0075700058655000
2016-03-2378.0079.0077.0078.0086500067491000
2016-03-2279.0080.0078.0078.002038000160142000
2016-03-1879.0079.0077.0079.001478000115655000
2016-03-1778.0081.0078.0079.002775000220457000
2016-03-1678.0079.0077.0077.0056000043598000
2016-03-1579.0080.0078.0078.001721000135217000
2016-03-1478.0079.0077.0079.001996000155876000
2016-03-1175.0078.0075.0077.002745000209684000
2016-03-1077.0078.0076.0077.001754000135055000
2016-03-0976.0077.0075.0076.001379000104712000
2016-03-0879.0080.0076.0077.002879000222961000
2016-03-0778.0080.0077.0079.002067000162579000
2016-03-0476.0079.0075.0077.004185000322137000
2016-03-0374.0077.0074.0076.001843000139527000
2016-03-0274.0075.0074.0075.00105800078499000
2016-03-0172.0073.0071.0073.001575000113352000
2016-02-2974.0075.0072.0072.00114400083887000
2016-02-2674.0075.0073.0073.002058000151614000
2016-02-2573.0074.0072.0072.0084300061112000
2016-02-2471.0073.0071.0072.0082000059120000
2016-02-2374.0075.0071.0072.002661000193860000
2016-02-2273.0075.0071.0073.003019000220130000
2016-02-1977.0077.0073.0074.001941000145212000
2016-02-1874.0079.0073.0078.002892000219928000
2016-02-1772.0074.0071.0072.003369000244136000
2016-02-1671.0075.0071.0072.002355000171714000
2016-02-1571.0073.0069.0072.003392000241905000
2016-02-1267.0070.0066.0066.006748000457194000
2016-02-1077.0077.0071.0073.003569000262870000
2016-02-0979.0080.0074.0076.004139000318706000
2016-02-0879.0083.0078.0082.002067000166399000
2016-02-0584.0084.0079.0081.002990000242963000
2016-02-0484.0086.0082.0084.002355000198481000
2016-02-0388.0089.0083.0084.003859000330301000
2016-02-0289.0091.0088.0090.002576000230479000
2016-02-0192.0092.0089.0090.002613000236032000
2016-01-2989.0091.0087.0090.002117000187971000
2016-01-2889.0091.0087.0088.001882000167499000
2016-01-2789.0089.0087.0088.001377000121528000
2016-01-2687.0088.0085.0086.002531000219191000
2016-01-2586.0089.0085.0089.003146000275356000
2016-01-2280.0085.0080.0085.004098000336510000
2016-01-2180.0083.0078.0078.005339000429296000
2016-01-2086.0086.0080.0081.005336000437925000
2016-01-1985.0087.0084.0086.003455000296521000
2016-01-1884.0087.0083.0086.003536000299720000
2016-01-1591.0092.0088.0088.001889000170358000
2016-01-1490.0091.0088.0091.004431000399406000
2016-01-1392.0094.0091.0093.001576000145788000
2016-01-1293.0094.0089.0090.003888000355486000
2016-01-0894.0096.0093.0094.002336000221521000
2016-01-0797.0097.0095.0095.002206000211981000
2016-01-06100.00100.0097.0097.001403000138161000
2016-01-0598.00101.0098.00100.001312000130539000
2016-01-04102.00103.0099.0099.002517000254501000
2015-12-30101.00104.00101.00103.002163000221643000
2015-12-2999.00102.0099.00101.002149000215682000
2015-12-2896.00101.0096.00101.002860000283110000
2015-12-2595.0096.0093.0095.006150000582886000
2015-12-2498.0099.0095.0096.005809000564029000
2015-12-2299.00100.0096.0098.005153000506989000
2015-12-21100.00100.0098.00100.004336000429217000
2015-12-18102.00103.00100.00100.003730000378762000
2015-12-17103.00104.00101.00101.001773000181454000
2015-12-16101.00103.00100.00102.003422000347363000
2015-12-15103.00103.00100.00100.003948000400266000
2015-12-14102.00104.00101.00104.003512000359640000
2015-12-11103.00105.00102.00104.003374000348874000
2015-12-10101.00104.00101.00103.002652000271755000
2015-12-09104.00104.00102.00103.004387000454095000
2015-12-08105.00106.00103.00104.003349000350404000
2015-12-07107.00108.00105.00106.002449000260914000
2015-12-04107.00107.00105.00107.002809000299157000
2015-12-03108.00109.00107.00108.001468000158461000
2015-12-02110.00111.00107.00108.004191000456108000
2015-12-01110.00111.00109.00110.003219000354391000
2015-11-30112.00112.00108.00110.002244000247089000
2015-11-27112.00114.00111.00111.002659000298870000
2015-11-26113.00113.00111.00112.001072000120205000

   ※ 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