[4064 大証1部] カーバイド 日足 時系列データ

[4064 大証1部] カーバイド (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12626.00626.00625.00625.0020001251000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08772.00772.00762.00762.0040003068000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-28767.00767.00741.00741.00110008227000
2013-06-27639.00733.00638.00733.00130008774000
2013-06-26732.00750.00700.00700.0040002924000
2013-06-25724.00724.00724.00724.0030002172000
2013-06-24755.00755.00719.00719.0030002229000
2013-06-2100
2013-06-20671.00671.00671.00671.0060004026000
2013-06-19674.00674.00673.00673.0080005390000
2013-06-18675.00675.00671.00671.0030002021000
2013-06-17654.00654.00654.00654.0050003270000
2013-06-14560.00589.00560.00589.0060003389000
2013-06-13547.00567.00547.00567.0060003302000
2013-06-1200
2013-06-11555.00555.00555.00555.001000555000
2013-06-10493.00516.00493.00510.0050002505000
2013-06-07445.00490.00445.00490.0050002405000
2013-06-06504.00504.00504.00504.001000504000
2013-06-05532.00532.00532.00532.0080004256000
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-2400
2013-05-2300
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-16419.00419.00419.00419.001000419000
2013-05-1500
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-19470.00470.00470.00470.0050002350000
2013-04-18530.00530.00530.00530.001000530000
2013-04-1700
2013-04-1600
2013-04-15610.00619.00603.00614.0070004280000
2013-04-1200
2013-04-11545.00552.00545.00552.0020001097000
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-04448.00448.00448.00448.001000448000
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-27442.00442.00442.00442.0070003094000
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-14401.00409.00401.00409.002000810000
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-04400.00400.00400.00400.001000400000
2013-03-01396.00396.00396.00396.001000396000
2013-02-2800
2013-02-27422.00422.00422.00422.001000422000
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06482.00487.00482.00487.002000969000
2013-02-05483.00491.00483.00491.00100004840000
2013-02-0400
2013-02-0100
2013-01-31462.00462.00462.00462.001000462000
2013-01-30456.00456.00456.00456.001000456000
2013-01-29511.00511.00511.00511.001000511000
2013-01-2800
2013-01-25419.00425.00419.00425.002000844000
2013-01-24399.00399.00394.00399.0070002785000
2013-01-2300
2013-01-2200
2013-01-21416.00432.00416.00431.00160006765000
2013-01-18416.00416.00416.00416.002000832000
2013-01-17410.00425.00400.00402.00190007821000
2013-01-16354.00383.00354.00383.0030001120000
2013-01-15352.00365.00350.00363.00210007604000
2013-01-11392.00398.00392.00397.0080003170000
2013-01-1000
2013-01-0900
2013-01-08347.00347.00347.00347.001000347000
2013-01-07350.00365.00350.00360.0040001428000
2013-01-04322.00334.00319.00334.004300013855000
2012-12-28290.00290.00287.00287.00150004340000
2012-12-27285.00285.00269.00269.00140003783000
2012-12-26263.00271.00258.00271.0090002386000
2012-12-25247.00252.00247.00252.002000499000
2012-12-21242.00242.00242.00242.001000242000
2012-12-20237.00237.00235.00235.002000472000
2012-12-19233.00233.00233.00233.002000466000
2012-12-18207.00227.00207.00227.002000434000
2012-12-1700
2012-12-14203.00203.00203.00203.001000203000
2012-12-1300
2012-12-12200.00200.00200.00200.001000200000
2012-12-11203.00208.00200.00208.003000611000
2012-12-10200.00200.00200.00200.001000200000
2012-12-0700
2012-12-06205.00205.00205.00205.002000410000
2012-12-0500
2012-12-0400
2012-12-03197.00197.00194.00194.004000779000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22221.00221.00221.00221.003000663000
2012-11-2100
2012-11-20229.00229.00216.00216.00210004721000
2012-11-19210.00210.00210.00210.001000210000
2012-11-16201.00201.00201.00201.001000201000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09186.00186.00182.00182.003000550000
2012-11-0800
2012-11-0700
2012-11-06208.00208.00200.00200.002000408000
2012-11-0500
2012-11-02193.00193.00180.00180.00410007880000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-24148.00156.00148.00156.00200003068000
2012-10-2300
2012-10-22145.00145.00145.00145.001000145000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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。 

Twitter