[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 
2017-04-27388.00390.00385.00389.0011900046175000
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
2016-11-15364.00364.00355.00356.0022900082239000
2016-11-14342.00366.00342.00365.0026600095060000
2016-11-11347.00354.00339.00340.00335000115689000
2016-11-10354.00357.00342.00343.0027600096409000
2016-11-09373.00376.00331.00337.00380000134188000
2016-11-08373.00375.00369.00373.0016900062863000
2016-11-07357.00371.00357.00370.0019700071818000
2016-11-04366.00366.00347.00353.0023800084888000
2016-11-02378.00378.00364.00366.0016000059285000
2016-11-01375.00380.00374.00378.0018300068856000
2016-10-31380.00383.00374.00375.0024600093125000
2016-10-28360.00379.00360.00379.00607000227940000
2016-10-27357.00360.00355.00359.0016800060086000
2016-10-26354.00356.00353.00356.0020100071300000
2016-10-25353.00355.00352.00354.0012300043517000
2016-10-24351.00353.00350.00353.0011400040095000
2016-10-21352.00353.00350.00351.0010200035889000
2016-10-20353.00354.00348.00351.0020600072378000
2016-10-19347.00352.00347.00352.0026100091320000
2016-10-18345.00347.00345.00346.0011400039437000
2016-10-17342.00346.00342.00344.0018000061848000
2016-10-14340.00342.00338.00342.0011800040125000
2016-10-13340.00342.00337.00340.0015700053258000
2016-10-12338.00340.00337.00339.0016500055841000
2016-10-11338.00342.00336.00338.0013900047106000
2016-10-07335.00338.00335.00338.0014300048152000
2016-10-06336.00339.00335.00335.0020100067734000
2016-10-05334.00337.00332.00336.0017900059859000
2016-10-04333.00334.00331.00333.0016100053596000
2016-10-03329.00338.00329.00333.0017600058763000
2016-09-30330.00330.00323.00327.0015200049706000
2016-09-29329.00332.00327.00331.0013900045971000
2016-09-28323.00326.00323.00326.007400024026000
2016-09-27323.00329.00320.00329.0013200042997000
2016-09-26325.00326.00323.00324.006000019463000
2016-09-23329.00330.00324.00327.0015700051372000
2016-09-21318.00330.00318.00330.0027400089183000
2016-09-20316.00322.00316.00318.0017200054892000
2016-09-16316.00321.00316.00316.0023600075063000
2016-09-15317.00317.00313.00315.0013500042562000
2016-09-14317.00318.00314.00317.0012900040797000
2016-09-13319.00321.00315.00317.0016300051922000
2016-09-12322.00324.00312.00316.0029700094638000
2016-09-09323.00330.00323.00324.0024200078874000
2016-09-08321.00328.00321.00323.0018000058327000
2016-09-07324.00327.00318.00320.0022100071251000
2016-09-06317.00330.00317.00324.00438000142198000
2016-09-05314.00320.00314.00317.0030400096366000
2016-09-02314.00316.00311.00313.0023400073340000
2016-09-01311.00316.00308.00314.0018700058478000
2016-08-31304.00318.00304.00310.00497000154173000
2016-08-30299.00303.00299.00303.0011600035024000
2016-08-29300.00302.00297.00299.0016800050342000
2016-08-26303.00303.00294.00295.0021800065129000
2016-08-25306.00308.00303.00306.0016900051693000
2016-08-24300.00308.00300.00305.0018800057201000
2016-08-23293.00303.00293.00300.0032200096390000
2016-08-22296.00301.00293.00293.0021900064850000
2016-08-19286.00296.00286.00294.0017800052150000
2016-08-18290.00292.00286.00286.0013400038717000
2016-08-17284.00293.00284.00292.0018600053872000
2016-08-16287.00290.00285.00285.0012700036541000
2016-08-15291.00291.00284.00285.0013800039661000
2016-08-12286.00290.00284.00289.0016700047926000
2016-08-10286.00287.00283.00285.0018900053906000
2016-08-09284.00289.00283.00286.0026300075336000
2016-08-08275.00288.00275.00284.0021400060370000
2016-08-05275.00276.00272.00273.003900010680000
2016-08-04272.00276.00271.00275.007300019997000
2016-08-03273.00274.00268.00270.0011700031694000
2016-08-02277.00277.00274.00275.005000013765000
2016-08-01281.00281.00275.00277.0017500048427000
2016-07-29282.00282.00273.00281.0011600032455000
2016-07-28284.00287.00281.00282.009300026318000
2016-07-27285.00289.00283.00286.0018200052077000
2016-07-26284.00284.00280.00282.009500026813000
2016-07-25283.00287.00282.00284.0015400043729000
2016-07-22282.00283.00279.00281.008100022744000
2016-07-21286.00288.00282.00285.0012900036766000
2016-07-20288.00288.00280.00284.007600021534000
2016-07-19283.00287.00281.00287.008900025316000
2016-07-15286.00291.00283.00283.0010100028893000
2016-07-14283.00286.00280.00283.0010800030628000
2016-07-13282.00286.00282.00283.0015100042940000
2016-07-12272.00282.00267.00277.0018000049855000
2016-07-11265.00274.00265.00271.0011700031718000
2016-07-08266.00268.00263.00263.0012600033455000
2016-07-07274.00274.00266.00267.0014700039599000
2016-07-06276.00278.00269.00276.0013600037203000
2016-07-05278.00279.00276.00277.006600018293000
2016-07-04281.00282.00277.00279.0011200031302000
2016-07-01279.00285.00279.00283.0011500032406000
2016-06-30280.00280.00275.00276.008900024681000
2016-06-29276.00278.00272.00276.009100025009000
2016-06-28270.00275.00265.00273.0015500042000000
2016-06-27270.00275.00267.00272.0017400047227000
2016-06-24285.00288.00263.00268.0030100082110000
2016-06-23281.00285.00279.00285.0010100028531000
2016-06-22284.00286.00280.00283.0012200034586000
2016-06-21282.00288.00281.00286.0011300032331000
2016-06-20284.00286.00279.00284.0014400040743000
2016-06-17273.00277.00272.00277.0017000046797000
2016-06-16285.00285.00271.00271.0024900069175000
2016-06-15283.00287.00281.00283.0013800039186000
2016-06-14285.00285.00281.00283.0014300040463000
2016-06-13293.00293.00285.00285.0018800053928000
2016-06-10300.00300.00296.00298.0019800059120000
2016-06-09300.00300.00298.00300.009600028699000
2016-06-08302.00302.00298.00301.007000021005000
2016-06-07304.00304.00299.00302.007700023268000
2016-06-06295.00299.00294.00298.009700028735000
2016-06-03300.00305.00299.00301.0010300030963000
2016-06-02305.00305.00298.00300.009800029470000
2016-06-01310.00310.00303.00305.0010100030963000
2016-05-31308.00311.00303.00311.0018900058274000
2016-05-30305.00309.00303.00307.005200015950000
2016-05-27304.00306.00303.00304.006700020387000
2016-05-26309.00309.00302.00304.0010500031942000
2016-05-25309.00310.00305.00306.006300019359000
2016-05-24309.00313.00306.00308.004300013255000
2016-05-23309.00310.00301.00309.0012100037171000
2016-05-20305.00310.00303.00310.007600023335000
2016-05-19306.00307.00300.00304.008000024251000
2016-05-18306.00309.00302.00306.009400028744000
2016-05-17303.00307.00300.00306.009800029760000
2016-05-16301.00304.00300.00301.008200024795000
2016-05-13308.00308.00301.00301.0022800069200000
2016-05-12314.00314.00304.00310.0010700033038000
2016-05-11315.00315.00308.00311.007000021753000
2016-05-10301.00312.00301.00312.0013600041898000
2016-05-09303.00308.00301.00301.007400022457000
2016-05-06299.00304.00296.00302.009400028146000
2016-05-02299.00302.00295.00299.0025600076376000
2016-04-28319.00321.00303.00304.0018300057212000
2016-04-27318.00318.00314.00317.009400029728000
2016-04-26316.00318.00310.00317.0014300044947000
2016-04-25319.00321.00316.00317.0011000034982000
2016-04-22318.00319.00315.00319.008600027316000
2016-04-21321.00322.00318.00319.0012400039654000

   ※ 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