[4078 東証1部] 堺化学工業 日足 時系列データ

[4078 東証1部] 堺化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-202603.002615.002556.002557.0039500102015800
2017-11-172570.002678.002570.002597.0054200142223000
2017-11-162589.002589.002543.002561.0044300113616000
2017-11-152638.002705.002609.002625.0080300212207800
2017-11-142658.002689.002615.002619.0049800131228900
2017-11-132670.002670.002630.002658.002690071211900
2017-11-102699.002774.002672.002680.0066600179925400
2017-11-092690.002765.002686.002726.00113500308333800
2017-11-082630.002695.002592.002670.0099200263342100
2017-11-072879.003100.002518.002635.00237300674572800
2017-11-062880.002895.002841.002880.0049400142050400
2017-11-022814.002855.002785.002843.0043100121861900
2017-11-012857.002857.002809.002822.001850052272200
2017-10-312839.002839.002813.002830.002010056808300
2017-10-302854.002868.002800.002841.0086900246982300
2017-10-272839.002865.002828.002852.002660075706500
2017-10-262796.002864.002796.002840.002990084961400
2017-10-252824.002875.002813.002817.0046900133135100
2017-10-242785.002824.002776.002819.0036500102356400
2017-10-232740.002788.002724.002785.003620099886500
2017-10-202716.002736.002695.002720.002950080197500
2017-10-192700.002747.002692.002701.003330090275500
2017-10-182737.002737.002697.002710.002390064765100
2017-10-172715.002752.002708.002750.0040300110163000
2017-10-162784.002784.002703.002713.0038400104996700
2017-10-132757.002807.002742.002789.0036800102096200
2017-10-122791.002796.002748.002757.002270062780700
2017-10-112796.002799.002764.002774.002040056624000
2017-10-102753.002830.002753.002825.0039100109691600
2017-10-062736.002792.002730.002780.003250090038500
2017-10-052776.002794.002726.002736.003330091576800
2017-10-042822.002822.002787.002791.002380066682100
2017-10-032875.002875.002808.002822.001900053735900
2017-10-022881.002897.002860.002867.0041200118371400
2017-09-292908.002908.002815.002879.0045000128864900
2017-09-282826.002918.002798.002913.0065100187373100
2017-09-272800.002835.002685.002817.0046700130413500
2017-09-26546.00561.00538.00559.00243000135201000
2017-09-25552.00557.00549.00552.0010100055748000
2017-09-22550.00560.00549.00557.00276000152719000
2017-09-21564.00578.00552.00557.00589000332985000
2017-09-20551.00564.00551.00561.00323000180141000
2017-09-19550.00556.00548.00551.00268000147560000
2017-09-15520.00544.00516.00544.00377000202386000
2017-09-14524.00525.00514.00520.0016700086627000
2017-09-13528.00529.00522.00524.00228000119814000
2017-09-12532.00534.00515.00523.00290000151859000
2017-09-11504.00513.00504.00511.0015700080016000
2017-09-08498.00504.00495.00497.0017700088433000
2017-09-07498.00503.00495.00502.0014800073862000
2017-09-06487.00500.00482.00494.00237000116700000
2017-09-05509.00514.00493.00495.00326000162743000
2017-09-04524.00527.00505.00507.00354000180860000
2017-09-01532.00533.00526.00531.0018500097970000
2017-08-31528.00531.00526.00530.00199000105193000
2017-08-30519.00524.00511.00524.00357000184894000
2017-08-29522.00532.00516.00519.00434000226999000
2017-08-28555.00556.00529.00530.00447000240495000
2017-08-25528.00556.00527.00555.00506000275234000
2017-08-24514.00537.00514.00527.00457000240970000
2017-08-23505.00519.00505.00514.00258000132395000
2017-08-22498.00503.00494.00499.0011900059378000
2017-08-21494.00498.00491.00497.0011800058442000
2017-08-18500.00500.00494.00495.0011400056629000
2017-08-17505.00509.00501.00505.0011000055617000
2017-08-16509.00513.00503.00504.0015600079126000
2017-08-15497.00510.00494.00509.00249000125505000
2017-08-14487.00495.00487.00490.0013300065110000
2017-08-10479.00499.00479.00492.0019200094335000
2017-08-09490.00498.00472.00475.00349000168463000
2017-08-08490.00492.00484.00490.00306000149562000
2017-08-07474.00490.00474.00490.00229000110751000
2017-08-04466.00474.00464.00474.0017200080759000
2017-08-03458.00468.00458.00468.00236000109596000
2017-08-02456.00458.00455.00457.0011400052036000
2017-08-01450.00455.00449.00455.00221000100087000
2017-07-31454.00457.00448.00448.0018800084993000
2017-07-28454.00457.00450.00454.0018900085681000
2017-07-27455.00459.00451.00456.00246000111959000
2017-07-26451.00455.00450.00455.0014900067464000
2017-07-25451.00454.00448.00449.0020700093335000
2017-07-24448.00451.00445.00450.0021500096350000
2017-07-21447.00448.00444.00448.0019600087452000
2017-07-20443.00448.00442.00447.0021600096316000
2017-07-19442.00445.00439.00441.00229000101345000
2017-07-18443.00444.00438.00441.0011800052158000
2017-07-14437.00446.00437.00443.0016500073089000
2017-07-13436.00443.00436.00436.0017100075171000
2017-07-12435.00439.00434.00436.0013700059795000
2017-07-11431.00437.00431.00435.0015800068873000
2017-07-10434.00436.00429.00430.0014300061833000
2017-07-07429.00433.00426.00427.0013000055943000
2017-07-06420.00430.00420.00429.0017200073177000
2017-07-05424.00426.00414.00422.00380000159527000
2017-07-04434.00435.00423.00423.00339000145078000
2017-07-03431.00437.00430.00431.0021700093887000
2017-06-30430.00432.00425.00431.00247000105994000
2017-06-29435.00435.00430.00432.0017000073448000
2017-06-28434.00437.00429.00429.0018600080519000
2017-06-27436.00437.00433.00433.0014900064864000
2017-06-26435.00440.00434.00436.009400041095000
2017-06-23438.00440.00437.00438.0018100079345000
2017-06-22431.00439.00431.00438.00229000100049000
2017-06-21432.00437.00430.00431.0019900086215000
2017-06-20430.00435.00430.00432.00234000101147000
2017-06-19422.00429.00422.00428.0015900067877000
2017-06-16421.00428.00421.00422.00253000107518000
2017-06-15422.00425.00420.00421.0016100068098000
2017-06-14423.00426.00420.00420.0015000063453000
2017-06-13418.00424.00417.00420.0017300072861000
2017-06-12419.00422.00414.00417.0019500081562000
2017-06-09419.00425.00417.00421.00283000118889000
2017-06-08423.00424.00419.00420.0018500077972000
2017-06-07421.00424.00419.00423.0023200097906000
2017-06-06423.00425.00420.00421.0018000076079000
2017-06-05424.00426.00421.00423.0015500065760000
2017-06-02420.00426.00420.00425.00330000139922000
2017-06-01415.00422.00415.00420.0023800099893000
2017-05-31411.00415.00411.00413.0016100066555000
2017-05-30411.00412.00410.00411.0013500055505000
2017-05-29412.00416.00410.00411.0016300067281000
2017-05-26420.00420.00411.00411.0012400051578000
2017-05-25418.00423.00416.00420.0019000079912000
2017-05-24416.00419.00415.00418.0018200076053000
2017-05-23414.00416.00412.00414.0016500068388000
2017-05-22414.00416.00411.00413.0018300075761000
2017-05-19405.00410.00402.00409.00358000145153000
2017-05-18411.00413.00401.00402.00276000112439000
2017-05-17410.00420.00409.00419.0018900078656000
2017-05-16407.00413.00405.00413.0020400083402000
2017-05-15404.00408.00402.00406.0018800076298000
2017-05-12398.00402.00394.00402.00431000171517000
2017-05-11394.00398.00387.00394.00561000221523000
2017-05-10399.00400.00394.00394.0018000071267000
2017-05-09405.00405.00399.00399.0014400057665000
2017-05-08391.00403.00391.00401.00373000148653000
2017-05-02381.00386.00381.00383.0025000095770000
2017-05-01383.00383.00380.00380.0015200058033000
2017-04-28390.00390.00382.00382.0016900065312000
2017-04-27388.00390.00385.00389.0011900046175000
2017-04-26386.00389.00386.00387.008300032145000
2017-04-25378.00383.00377.00382.0011400043362000
2017-04-24375.00377.00373.00377.0014700055192000
2017-04-21369.00375.00369.00371.0011900044301000
2017-04-20369.00371.00367.00369.0011700043191000
2017-04-19372.00372.00363.00364.0022400082272000
2017-04-18373.00376.00370.00372.0015000056110000
2017-04-17364.00370.00363.00366.007300026723000
2017-04-14363.00366.00361.00361.007500027232000
2017-04-13372.00372.00364.00370.006600024257000
2017-04-12379.00379.00371.00372.008300030969000
2017-04-11381.00381.00379.00379.004200015948000
2017-04-10386.00386.00381.00381.009200035242000
2017-04-07385.00388.00377.00382.0025800098777000
2017-04-06392.00392.00384.00385.0013000050563000
2017-04-05398.00401.00393.00394.008400033407000
2017-04-04399.00401.00392.00394.0016300064742000
2017-04-03396.00404.00391.00401.0015700062716000
2017-03-31403.00408.00390.00390.0020300080704000
2017-03-30407.00410.00402.00405.0010300041836000
2017-03-29412.00412.00402.00407.005700023156000
2017-03-28401.00415.00399.00410.0016000065219000
2017-03-27396.00398.00392.00393.006800026760000
2017-03-24398.00403.00398.00401.006300025226000
2017-03-23404.00405.00398.00398.00466000187031000
2017-03-22408.00408.00399.00399.008600034609000
2017-03-21416.00417.00412.00415.008200034031000
2017-03-17419.00420.00415.00416.009900041297000
2017-03-16417.00423.00416.00421.0010800045379000
2017-03-15415.00421.00411.00419.0016900070590000
2017-03-14418.00418.00412.00415.004700019490000
2017-03-13419.00420.00414.00417.009300038801000
2017-03-10423.00423.00419.00421.0013900058640000
2017-03-09416.00420.00414.00417.0014900062143000
2017-03-08417.00419.00414.00416.0010400043285000
2017-03-07418.00420.00414.00416.0018400076686000
2017-03-06421.00421.00415.00417.003700015443000
2017-03-03424.00424.00413.00422.0014400060726000
2017-03-02430.00432.00423.00424.0016800071911000
2017-03-01420.00426.00413.00425.00268000112867000
2017-02-28415.00421.00415.00419.0018100075744000
2017-02-27417.00417.00407.00413.0012400051158000
2017-02-24415.00419.00412.00418.0011200046672000
2017-02-23415.00417.00413.00416.0016700069368000
2017-02-22410.00413.00408.00411.008700035783000
2017-02-21411.00411.00407.00410.007400030293000
2017-02-20414.00414.00408.00411.006500026689000
2017-02-17414.00414.00410.00413.009700040034000
2017-02-16413.00414.00409.00414.006100025120000
2017-02-15415.00416.00412.00412.007900032713000
2017-02-14416.00417.00411.00412.0010700044353000
2017-02-13418.00418.00411.00413.007900032718000
2017-02-10408.00416.00406.00413.0023400096148000
2017-02-09400.00405.00399.00403.009100036662000
2017-02-08400.00403.00397.00402.0017600070524000
2017-02-07399.00411.00396.00403.00315000127463000
2017-02-06400.00403.00397.00399.0013700054821000
2017-02-03398.00403.00394.00399.0019300077058000
2017-02-02400.00403.00394.00396.0015400061229000
2017-02-01397.00401.00393.00401.0010800042961000
2017-01-31396.00401.00395.00399.0018300072830000
2017-01-30394.00402.00391.00401.0011800047016000
2017-01-27396.00400.00393.00397.0011500045630000
2017-01-26393.00397.00389.00396.0015800062245000
2017-01-25391.00393.00388.00390.007700030053000
2017-01-24392.00393.00383.00388.00336000130451000
2017-01-23392.00397.00390.00393.0010300040577000
2017-01-20395.00399.00395.00398.009400037312000
2017-01-19396.00397.00392.00395.0011400044955000
2017-01-18391.00392.00387.00390.0011800045954000
2017-01-17394.00394.00387.00391.0017900069882000
2017-01-16397.00399.00393.00396.008100032061000
2017-01-13396.00400.00396.00397.0013300052794000
2017-01-12400.00403.00392.00397.0021400085003000
2017-01-11402.00406.00399.00403.00280000113025000
2017-01-10404.00404.00397.00401.0024900099511000
2017-01-06396.00404.00393.00404.0012700050689000
2017-01-05404.00404.00396.00399.0014900059475000
2017-01-04392.00405.00388.00401.0020500081879000
2016-12-30385.00391.00382.00391.0012400048115000
2016-12-29384.00389.00383.00387.0019500075128000
2016-12-28388.00393.00384.00389.0019800076911000
2016-12-27389.00390.00380.00387.0013700052987000
2016-12-26392.00392.00383.00389.0019300074795000
2016-12-22393.00393.00386.00391.0014300055716000
2016-12-21397.00398.00390.00393.0014300056278000
2016-12-20390.00400.00387.00395.00484000189990000
2016-12-19387.00390.00383.00389.0017900069308000
2016-12-16385.00390.00381.00389.0024300093854000
2016-12-15384.00387.00382.00385.0018200069972000
2016-12-14384.00384.00379.00382.0011400043500000
2016-12-13378.00385.00376.00384.0015200057921000
2016-12-12388.00388.00371.00378.00292000111258000
2016-12-09368.00382.00367.00382.00344000128945000
2016-12-08369.00370.00365.00369.0019200070555000
2016-12-07371.00372.00365.00367.0017800065448000
2016-12-06361.00369.00358.00366.0023500085595000
2016-12-05356.00360.00354.00356.0025200089986000
2016-12-02360.00362.00357.00358.0013800049503000
2016-12-01364.00369.00359.00363.0019800071974000
2016-11-30360.00362.00356.00358.0016200058088000
2016-11-29368.00368.00357.00360.0025500091878000
2016-11-28372.00373.00366.00368.0021400078912000
2016-11-25383.00387.00376.00380.0020600078684000
2016-11-24388.00389.00383.00384.0020300078223000
2016-11-22385.00387.00383.00385.0015700060482000
2016-11-21379.00388.00379.00385.0021000080440000
2016-11-18373.00376.00371.00374.0020100075199000
2016-11-17368.00372.00365.00371.0018800069349000
2016-11-16357.00369.00356.00368.0024900090784000

   ※ 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