[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 
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
2016-04-20315.00321.00315.00316.00341000108378000
2016-04-19310.00313.00308.00310.008200025473000
2016-04-18305.00306.00302.00304.0011600035304000
2016-04-15305.00311.00304.00309.0014800045479000
2016-04-14301.00306.00298.00306.0024400074106000
2016-04-13298.00300.00295.00295.0016500049128000
2016-04-12290.00297.00289.00294.0013300039021000
2016-04-11290.00290.00284.00289.009500027233000
2016-04-08280.00293.00280.00290.0018100051856000
2016-04-07285.00288.00283.00286.0011500032885000
2016-04-06288.00288.00281.00284.0014100040153000
2016-04-05296.00297.00286.00288.0013200038315000
2016-04-04298.00302.00295.00299.0019000056541000
2016-04-01312.00312.00298.00298.0021200064231000
2016-03-31316.00318.00309.00309.0019300060476000
2016-03-30313.00319.00311.00315.0019600061616000
2016-03-29309.00317.00309.00313.0016200050713000
2016-03-28311.00312.00308.00312.0013200041006000
2016-03-25309.00310.00305.00308.0015800048608000
2016-03-24312.00312.00306.00308.0012500038617000
2016-03-23313.00314.00310.00312.006900021525000
2016-03-22315.00315.00310.00312.0016400051277000
2016-03-18313.00313.00307.00310.0024000074340000
2016-03-17314.00318.00308.00310.0012900040321000
2016-03-16314.00317.00312.00312.0011800037129000
2016-03-15321.00322.00313.00314.0019600061929000
2016-03-14316.00323.00316.00321.0021700069522000
2016-03-11302.00313.00302.00309.00331000101318000
2016-03-10301.00307.00301.00307.0020000061049000
2016-03-09300.00300.00296.00299.0015300045608000
2016-03-08308.00309.00299.00302.0022500068201000
2016-03-07305.00308.00303.00308.0027900085347000
2016-03-04297.00305.00297.00301.00440000132100000
2016-03-03297.00301.00296.00297.0022400066813000
2016-03-02295.00300.00293.00297.0026400078390000
2016-03-01294.00294.00286.00287.0027300078913000
2016-02-29308.00308.00294.00294.0027700083486000
2016-02-26295.00301.00294.00300.0020100059961000
2016-02-25288.00293.00288.00291.0015300044369000
2016-02-24291.00293.00286.00288.0020700059965000
2016-02-23298.00299.00292.00292.0022600066646000
2016-02-22298.00298.00293.00297.0022800067571000
2016-02-19303.00303.00297.00299.0031400094117000
2016-02-18316.00316.00304.00304.0029100089737000
2016-02-17306.00313.00303.00308.0025200077702000
2016-02-16305.00313.00302.00308.0024000073974000
2016-02-15298.00305.00290.00304.0023200069460000
2016-02-12294.00297.00282.00282.00365000105911000
2016-02-10321.00324.00304.00305.0028100087480000
2016-02-09332.00332.00319.00320.0013600044055000
2016-02-08333.00349.00328.00343.0017200058412000
2016-02-05350.00353.00343.00349.0012600043863000
2016-02-04355.00362.00351.00351.0019900070671000
2016-02-03355.00361.00352.00355.0014000049792000
2016-02-02369.00377.00363.00364.0024000088847000
2016-02-01377.00379.00374.00377.0012800048207000
2016-01-29368.00375.00359.00369.0016600060670000
2016-01-28359.00364.00356.00361.0016100058189000
2016-01-27355.00359.00351.00359.0010700038153000
2016-01-26350.00355.00345.00347.0011100038808000
2016-01-25360.00364.00352.00358.0017400062436000
2016-01-22343.00353.00339.00353.0019000065945000
2016-01-21340.00348.00330.00331.0025200085498000
2016-01-20358.00358.00343.00343.0022800079338000
2016-01-19351.00359.00350.00356.0013600048227000
2016-01-18347.00356.00343.00354.0016000056097000
2016-01-15365.00369.00353.00355.00323000116341000
2016-01-14361.00366.00356.00363.0025200091045000
2016-01-13369.00376.00368.00373.0023900088852000
2016-01-12369.00373.00363.00364.00311000114346000
2016-01-08384.00386.00376.00378.00362000137780000
2016-01-07411.00411.00388.00388.00348000138276000
2016-01-06420.00421.00408.00413.00345000142756000
2016-01-05412.00420.00410.00417.00357000148093000
2016-01-04409.00414.00404.00411.00280000114564000
2015-12-30408.00412.00406.00409.0012100049471000
2015-12-29405.00410.00399.00410.0012100049080000
2015-12-28400.00405.00400.00403.0012500050343000
2015-12-25403.00405.00401.00404.0013600054790000
2015-12-24413.00414.00405.00406.0012800052246000
2015-12-22409.00416.00409.00413.00270000111343000
2015-12-21416.00416.00404.00410.00380000155530000
2015-12-18420.00424.00416.00418.00427000178893000
2015-12-17408.00424.00408.00420.00439000183936000
2015-12-16407.00409.00400.00405.00565000228715000
2015-12-15423.00424.00404.00408.00526000216491000
2015-12-14422.00431.00413.00428.00418000177058000
2015-12-11421.00427.00420.00425.00263000111108000
2015-12-10426.00428.00422.00423.00294000124984000
2015-12-09433.00434.00427.00431.00280000120745000
2015-12-08437.00444.00433.00435.00375000163683000
2015-12-07452.00452.00434.00437.00715000315041000
2015-12-04428.00447.00423.00447.00814000355996000
2015-12-03425.00430.00424.00425.0021400091242000
2015-12-02427.00428.00424.00425.0016800071486000
2015-12-01422.00429.00420.00427.00289000122921000
2015-11-30419.00423.00419.00422.0023700099670000
2015-11-27417.00418.00414.00414.0022800094823000
2015-11-26413.00422.00411.00415.00313000130166000

   ※ 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