[4078 大証1部] 堺化学 日足 時系列データ

[4078 大証1部] 堺化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12286.00293.00286.00293.0014800042910000
2013-07-11281.00285.00281.00283.007100020075000
2013-07-10284.00286.00281.00281.0014200040330000
2013-07-09279.00283.00278.00282.0012100033941000
2013-07-08285.00286.00278.00278.0010500029675000
2013-07-05280.00283.00278.00282.0011200031395000
2013-07-04275.00278.00273.00277.009700026711000
2013-07-03276.00279.00273.00275.007800021443000
2013-07-02270.00276.00269.00274.0019800053675000
2013-07-01269.00270.00267.00269.0016300043705000
2013-06-28269.00270.00265.00265.0022500060199000
2013-06-27267.00268.00261.00265.009500025234000
2013-06-26269.00269.00262.00267.0013400035480000
2013-06-25266.00268.00264.00267.005800015423000
2013-06-24268.00269.00264.00266.007900021124000
2013-06-21260.00266.00258.00266.0011800030806000
2013-06-20266.00266.00262.00263.0010800028521000
2013-06-19267.00269.00263.00266.0026100069581000
2013-06-18271.00271.00263.00265.0013800036774000
2013-06-17267.00270.00264.00269.009500025393000
2013-06-14267.00268.00264.00264.007500019948000
2013-06-13270.00271.00263.00264.0014400038499000
2013-06-12276.00277.00272.00277.006000016478000
2013-06-11278.00283.00276.00279.0011100030865000
2013-06-10269.00281.00269.00279.007900021803000
2013-06-07257.00270.00257.00260.0022400058776000
2013-06-06282.00285.00270.00271.0020100055609000
2013-06-05292.00296.00282.00282.0015300044341000
2013-06-04289.00296.00283.00296.0019700056729000
2013-06-03293.00296.00290.00292.0014800043343000
2013-05-31291.00300.00291.00300.0017300051366000
2013-05-30293.00294.00289.00291.0015300044552000
2013-05-29295.00295.00291.00295.0019500057271000
2013-05-28297.00297.00291.00291.0013600039873000
2013-05-27293.00296.00291.00292.0020500060173000
2013-05-24301.00310.00300.00301.0026100079237000
2013-05-23321.00324.00303.00305.00378000118325000
2013-05-22319.00323.00319.00321.0020200064819000
2013-05-21314.00320.00314.00317.0023500074333000
2013-05-20310.00316.00309.00314.0025500080024000
2013-05-17302.00307.00300.00305.0018300055506000
2013-05-16307.00307.00296.00299.0026300078869000
2013-05-15312.00316.00303.00304.00350000108363000
2013-05-14309.00313.00307.00310.00455000141082000
2013-05-13310.00311.00304.00304.0015200046879000
2013-05-10309.00311.00301.00305.0012100037058000
2013-05-09309.00312.00307.00308.009500029434000
2013-05-08313.00313.00308.00308.0011500035782000
2013-05-07307.00311.00307.00310.0010000030916000
2013-05-02304.00304.00302.00304.004900014852000
2013-05-01302.00305.00302.00302.0013500040917000
2013-04-30302.00306.00301.00306.0012700038530000
2013-04-26304.00305.00301.00301.009100027601000
2013-04-25302.00305.00301.00303.0013100039709000
2013-04-24296.00300.00294.00300.009100026988000
2013-04-23296.00296.00292.00292.0010800031769000
2013-04-22295.00296.00294.00295.008100023882000
2013-04-19293.00294.00290.00292.007600022178000
2013-04-18293.00298.00290.00291.0013100038378000
2013-04-17294.00299.00294.00298.006000017802000
2013-04-16290.00294.00285.00294.0010200029635000
2013-04-15298.00299.00294.00295.003700010948000
2013-04-12296.00304.00296.00302.0011500034447000
2013-04-11300.00303.00296.00300.0017900053848000
2013-04-10298.00302.00298.00300.0014100042289000
2013-04-09301.00302.00298.00298.0012100036324000
2013-04-08298.00304.00292.00301.0012100036039000
2013-04-05291.00297.00290.00297.0014700043247000
2013-04-04274.00285.00274.00284.0010200028423000
2013-04-03276.00280.00274.00280.0012400034393000
2013-04-02269.00283.00266.00274.0019100052151000
2013-04-01288.00288.00275.00277.0012800036155000
2013-03-29304.00305.00288.00292.0016600048856000
2013-03-28308.00308.00297.00299.0010100030486000
2013-03-27296.00304.00296.00304.006700020095000
2013-03-26302.00305.00301.00302.0010000030302000
2013-03-25312.00315.00304.00304.0017500054062000
2013-03-22315.00325.00309.00309.00574000183167000
2013-03-21308.00314.00308.00311.0021000065356000
2013-03-19305.00307.00305.00306.0012900039519000
2013-03-18305.00306.00300.00304.0026900081702000
2013-03-15298.00308.00297.00308.00337000102048000
2013-03-14295.00299.00293.00298.009100026954000
2013-03-13298.00301.00292.00295.0021900065005000
2013-03-12310.00310.00297.00298.00574000173851000
2013-03-11312.00315.00309.00310.0021900068315000
2013-03-08314.00317.00310.00311.0023200072473000
2013-03-07310.00320.00308.00313.00400000124737000
2013-03-06314.00316.00311.00311.00498000156332000
2013-03-05308.00315.00307.00313.00734000227957000
2013-03-04297.00309.00295.00306.00500000151072000
2013-03-01284.00292.00283.00290.00417000119841000
2013-02-28278.00284.00277.00282.00637000178719000
2013-02-27276.00278.00275.00276.0022000060785000
2013-02-26273.00280.00273.00275.00363000100079000
2013-02-25275.00283.00268.00276.001265000346151000
2013-02-22257.00264.00257.00261.0021600056240000
2013-02-21259.00262.00256.00259.007000018110000
2013-02-20256.00263.00256.00259.0016400042477000
2013-02-19255.00256.00254.00254.0019100048830000
2013-02-18253.00255.00253.00254.009100023147000
2013-02-15258.00260.00248.00253.0026600067577000
2013-02-14259.00261.00258.00260.0020900054285000
2013-02-13266.00268.00258.00258.0022000057887000
2013-02-12267.00269.00266.00267.009500025428000
2013-02-08268.00269.00266.00266.007500020025000
2013-02-07268.00270.00265.00267.0017500046798000
2013-02-06269.00271.00268.00271.0010200027543000
2013-02-05270.00274.00264.00264.0020200054186000
2013-02-04269.00278.00269.00271.0021300057859000
2013-02-01270.00271.00268.00268.0010600028584000
2013-01-31270.00272.00269.00270.0012000032484000
2013-01-30269.00271.00267.00268.008000021549000
2013-01-29269.00271.00268.00268.005800015624000
2013-01-28269.00270.00265.00270.008600022968000
2013-01-25260.00267.00260.00266.0012100031853000
2013-01-24254.00257.00251.00256.009900025233000
2013-01-23265.00265.00255.00255.0016000041509000
2013-01-22270.00271.00265.00266.009300024960000
2013-01-21273.00273.00265.00269.0010300027715000
2013-01-18269.00270.00261.00269.009700025887000
2013-01-17268.00271.00260.00262.0012300032706000
2013-01-16273.00275.00265.00265.0016800045486000
2013-01-15277.00277.00273.00275.008100022335000
2013-01-11264.00270.00264.00270.009000024102000
2013-01-10260.00265.00259.00264.007900020660000
2013-01-09260.00260.00254.00260.0021000054047000
2013-01-08269.00269.00263.00263.009000023960000
2013-01-07269.00270.00266.00268.008900023837000
2013-01-04266.00270.00262.00270.0011600030909000
2012-12-28259.00261.00256.00259.0010400026920000
2012-12-27256.00258.00255.00258.0013900035640000
2012-12-26251.00254.00250.00252.005000012575000
2012-12-25250.00253.00250.00250.0012900032348000
2012-12-21246.00247.00245.00247.007600018676000
2012-12-20242.00246.00241.00245.0010600025864000
2012-12-19243.00245.00236.00245.0022700054637000
2012-12-18237.00243.00236.00243.009100021758000
2012-12-17238.00239.00237.00237.007100016897000
2012-12-14238.00239.00233.00237.0015800037535000
2012-12-13232.00237.00232.00234.0010200023945000
2012-12-12234.00236.00232.00233.009600022398000
2012-12-11233.00235.00233.00234.0012400028934000
2012-12-10231.00233.00230.00233.004800011149000
2012-12-07235.00235.00230.00230.0014300033336000
2012-12-06228.00233.00228.00232.0021200048835000
2012-12-05226.00228.00221.00228.0014400032490000
2012-12-04223.00226.00222.00226.008000017950000
2012-12-03224.00224.00222.00222.00410009126000
2012-11-30223.00224.00221.00224.0010300022958000
2012-11-29219.00224.00218.00223.0012600027784000
2012-11-28225.00226.00218.00220.0012300027317000
2012-11-27222.00226.00222.00226.0015100033901000
2012-11-26225.00227.00223.00225.0013200029764000
2012-11-22226.00227.00219.00222.0027100060350000
2012-11-21219.00220.00218.00219.009300020378000
2012-11-20218.00220.00217.00219.0013600029672000
2012-11-19215.00216.00213.00214.007500016124000
2012-11-16209.00214.00209.00214.007000014792000
2012-11-15207.00211.00206.00210.006100012712000
2012-11-14202.00206.00202.00206.0010400021115000
2012-11-13201.00203.00201.00202.007200014538000
2012-11-12205.00205.00201.00201.0010100020515000
2012-11-09207.00207.00203.00205.0019000039004000
2012-11-08206.00212.00205.00210.0025500053248000
2012-11-07214.00214.00205.00205.0020300042454000
2012-11-06215.00215.00211.00212.0013600028885000
2012-11-05215.00216.00214.00215.005800012443000
2012-11-02219.00222.00214.00215.0017700038558000
2012-11-01215.00218.00214.00217.0020300043889000
2012-10-31223.00223.00215.00215.0026900059212000
2012-10-30220.00227.00218.00225.0037300083412000
2012-10-29215.00221.00215.00221.0018700040688000
2012-10-26226.00226.00216.00219.0020100044542000
2012-10-25230.00230.00225.00229.0020400046503000
2012-10-24225.00230.00225.00229.0012200027796000
2012-10-23232.00232.00227.00229.006200014181000
2012-10-22224.00232.00224.00232.0012400028315000
2012-10-19228.00235.00226.00232.0024200056109000
2012-10-18216.00235.00215.00230.00586000131332000
2012-10-17207.00220.00207.00219.0037500079349000
2012-10-16196.00204.00194.00203.0028400056623000
2012-10-15198.00198.00188.00191.0041500079694000
2012-10-12194.00200.00194.00196.0017700034845000
2012-10-11193.00199.00192.00192.00529000102915000
2012-10-10198.00200.00196.00198.0029500058372000
2012-10-09205.00206.00200.00202.0038000076922000
2012-10-05207.00208.00204.00206.0037200076643000
2012-10-04208.00210.00205.00207.0029300060834000
2012-10-03215.00215.00210.00210.0015800033410000
2012-10-02217.00218.00215.00216.0015200032967000
2012-10-01229.00229.00220.00221.0013200029360000
2012-09-28230.00231.00225.00229.006600015007000
2012-09-27226.00230.00226.00228.006600015018000
2012-09-26228.00230.00225.00230.004900011209000
2012-09-25229.00232.00228.00232.009000020635000
2012-09-24225.00229.00224.00228.007700017395000
2012-09-21224.00231.00223.00227.0010700024311000
2012-09-20234.00234.00223.00224.0011000025195000
2012-09-19235.00235.00230.00235.008600020029000
2012-09-18231.00235.00229.00235.007400017156000
2012-09-14225.00230.00224.00230.008700019827000
2012-09-13222.00224.00222.00224.00290006458000
2012-09-12219.00222.00219.00222.00330007268000
2012-09-11221.00221.00215.00217.005300011549000
2012-09-10218.00220.00217.00220.00260005684000
2012-09-07218.00220.00217.00218.0011000024044000
2012-09-06212.00214.00210.00214.0010100021385000
2012-09-05217.00217.00211.00212.0017900038278000
2012-09-04220.00220.00216.00217.006700014613000
2012-09-03222.00222.00218.00220.0010100022225000
2012-08-31228.00228.00220.00220.0017800039616000
2012-08-30231.00231.00225.00229.006000013668000
2012-08-29223.00231.00221.00231.0023500053079000
2012-08-28228.00229.00221.00221.0022800051349000
2012-08-27235.00236.00229.00229.0019100044337000
2012-08-24236.00236.00230.00232.0022700052652000
2012-08-23239.00239.00236.00236.0020700049060000
2012-08-22242.00242.00239.00242.0015500037341000
2012-08-21245.00246.00240.00245.0014800036021000
2012-08-20246.00250.00245.00245.0011100027452000
2012-08-17245.00248.00245.00245.0016100039568000
2012-08-16246.00247.00243.00245.0017000041716000
2012-08-15247.00247.00242.00246.0012700031066000
2012-08-14244.00249.00242.00247.008200020200000
2012-08-13238.00244.00236.00244.0010800025977000
2012-08-10234.00236.00232.00236.004500010530000
2012-08-09231.00234.00231.00232.005800013480000
2012-08-08234.00237.00230.00230.007900018365000
2012-08-07231.00234.00231.00231.008500019696000
2012-08-06239.00239.00235.00235.00240005700000
2012-08-03238.00240.00236.00237.00250005941000
2012-08-02241.00242.00238.00239.004700011295000
2012-08-01242.00242.00238.00242.00240005757000
2012-07-31241.00242.00240.00242.00350008441000
2012-07-30239.00241.00238.00241.00280006703000
2012-07-27236.00238.00236.00237.00230005443000
2012-07-26232.00234.00230.00234.00410009516000
2012-07-25234.00234.00230.00231.008400019462000
2012-07-24234.00235.00233.00234.00340007972000
2012-07-23238.00238.00234.00234.00350008266000
2012-07-20241.00242.00237.00237.00320007648000
2012-07-19241.00243.00239.00242.00350008431000
2012-07-18243.00245.00237.00237.006000014528000
2012-07-17249.00250.00243.00243.007500018445000
2012-07-13248.00250.00247.00249.00400009947000
2012-07-12252.00254.00246.00246.006400016033000
2012-07-11254.00254.00252.00254.00280007090000
2012-07-10256.00259.00254.00254.008100020809000
2012-07-09262.00263.00257.00258.005300013757000

   ※ 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