[4082 東証2部] 第一稀元素化学工業 日足 時系列データ

[4082 東証2部] 第一稀元素化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181254.001267.001250.001253.003360042253700
2017-08-171255.001287.001245.001280.005660071979900
2017-08-161246.001254.001229.001245.006720083418400
2017-08-151254.001264.001235.001253.003780047127500
2017-08-141253.001267.001220.001233.0098100122108500
2017-08-101303.001310.001250.001250.00157900201204000
2017-08-091376.001376.001282.001289.00299400389815900
2017-08-081358.001385.001350.001380.007280099854800
2017-08-071362.001368.001330.001335.005970080478900
2017-08-041379.001379.001361.001368.004010054989700
2017-08-031375.001390.001345.001390.0084400116180300
2017-08-021316.001364.001316.001363.006240084265600
2017-08-011335.001347.001300.001311.006630087385300
2017-07-311333.001353.001318.001335.006090081139900
2017-07-281408.001408.001312.001330.00130400176558800
2017-07-271383.001412.001378.001404.0092800129813200
2017-07-261403.001407.001378.001380.005420075284000
2017-07-251399.001409.001387.001400.006250087525200
2017-07-241400.001403.001357.001393.00109000150813000
2017-07-211325.001395.001325.001395.00171000234443600
2017-07-201323.001353.001314.001321.005520073301900
2017-07-191319.001329.001315.001322.003350044289100
2017-07-181314.001325.001310.001321.003950051998800
2017-07-141311.001325.001303.001313.004340057063400
2017-07-131331.001333.001312.001313.004550060006300
2017-07-121312.001330.001310.001330.004040053320500
2017-07-111312.001330.001305.001313.005350070332600
2017-07-101310.001319.001290.001315.006380083162300
2017-07-071299.001320.001290.001304.006780088469700
2017-07-061327.001334.001300.001304.005780075732800
2017-07-051303.001335.001300.001327.003780049796100
2017-07-041364.001364.001294.001310.0099800131831100
2017-07-031302.001359.001302.001343.0087200116239900
2017-06-301289.001335.001275.001310.00125200163978800
2017-06-291325.001325.001286.001293.00160600208968200
2017-06-281350.001350.001306.001322.00102600135765400
2017-06-271390.001404.001335.001345.00173400234706700
2017-06-261410.001430.001375.001390.007030098562700
2017-06-231442.001442.001360.001395.00154600217043600
2017-06-221456.001459.001431.001431.0095900138117400
2017-06-211432.001485.001430.001463.00100100146697500
2017-06-201455.001455.001421.001435.00100300143744700
2017-06-191459.001485.001432.001433.00111600161719600
2017-06-161464.001500.001451.001456.00264200387971200
2017-06-151468.001516.001442.001445.00252900373172200
2017-06-141449.001449.001418.001438.00133200190751500
2017-06-131450.001465.001430.001436.00160600231334000
2017-06-121390.001471.001370.001463.00317800455856000
2017-06-091383.001400.001367.001384.00108200149039900
2017-06-081329.001400.001327.001386.00180700249405600
2017-06-071313.001348.001301.001326.00128700170832600
2017-06-061350.001355.001313.001327.00129800172721500
2017-06-051355.001371.001336.001357.0094900128253500
2017-06-021408.001408.001336.001368.00221800301643600
2017-06-011382.001428.001358.001382.00201700279954700
2017-05-311408.001410.001358.001382.00214000296253200
2017-05-301365.001413.001361.001408.00315000438406400
2017-05-291333.001373.001310.001342.00133600179946400
2017-05-261309.001360.001274.001326.00451500589403100
2017-05-251348.001388.001317.001362.00397900541913500
2017-05-241238.001315.001236.001309.00377300486686700
2017-05-231235.001240.001182.001208.00181200219550900
2017-05-221268.001269.001213.001240.00182800227809400
2017-05-191250.001270.001221.001270.00367100457127800
2017-05-181176.001267.001166.001259.00532300655446100
2017-05-171120.001200.001115.001200.00437300509685700
2017-05-161073.001123.001056.001122.00275300303261000
2017-05-151040.001055.001035.001049.00130300135902900
2017-05-121073.001102.001050.001055.00206200219029200
2017-05-111120.001127.001100.001112.00103700115265300
2017-05-101106.001119.001095.001117.007460082736300
2017-05-091094.001108.001081.001106.0095800104667200
2017-05-081095.001098.001083.001094.009120099523500
2017-05-021058.001073.001043.001065.00100600106705500
2017-05-011074.001074.001057.001067.004270045480200
2017-04-281077.001079.001058.001074.007410079220100
2017-04-271076.001090.001074.001078.004870052575000
2017-04-261108.001108.001077.001079.008840096127200
2017-04-251078.001099.001075.001099.0098600106981600
2017-04-241130.001134.001078.001078.00124600137325600
2017-04-211070.001116.001057.001114.00152800167001400
2017-04-201101.001104.001050.001057.00140200150196100
2017-04-191107.001107.001080.001097.00104500114406800
2017-04-185480.005560.005420.005490.0044100242194000
2017-04-175280.005420.005220.005370.0036800197312000
2017-04-145060.005250.005010.005210.0038900200625000
2017-04-135020.005180.004980.005110.0069100349337500
2017-04-125420.005450.005130.005220.0070600372223000
2017-04-115640.005680.005520.005520.0032800183180000
2017-04-105650.005700.005500.005700.0037200208419000
2017-04-075560.005650.005430.005600.0038900216039000
2017-04-065690.005810.005460.005530.0062800352049000
2017-04-055480.005710.005440.005700.0064200356724000
2017-04-045860.005940.005390.005390.00116800658646000
2017-04-035610.005870.005610.005860.0074400430134000
2017-03-315530.005690.005530.005630.0062200349449000
2017-03-305370.005640.005370.005480.0056700312721000
2017-03-295170.005390.005170.005360.0034300182501000
2017-03-285130.005230.005120.005230.0038600199775000
2017-03-275220.005260.005120.005120.0039700205617000
2017-03-245030.005320.005030.005300.0054300281576000
2017-03-235120.005140.004975.004975.0070900356745500
2017-03-225190.005350.005110.005110.0064100333217000
2017-03-215190.005390.005180.005240.0056700299524000
2017-03-175550.005550.005230.005240.00111100597032000
2017-03-165600.005640.005330.005620.00142600782691000
2017-03-155600.005800.005530.005700.002705001524202000
2017-03-145460.005460.005460.005460.0039600216216000
2017-03-134680.004770.004680.004760.001390065908500
2017-03-104695.004710.004600.004660.001130052380000
2017-03-094670.004745.004650.004685.001390065069500
2017-03-084740.004800.004660.004670.001780083701500
2017-03-074750.004790.004685.004725.001990094256500
2017-03-064675.004955.004675.004775.0050900246615500
2017-03-034690.004715.004560.004675.0024500114053000
2017-03-024590.004655.004545.004640.0022700104319500
2017-03-014525.004580.004425.004535.0032500146900500
2017-02-284500.004625.004450.004455.0037800170733500
2017-02-274605.004630.004435.004500.0030500137652500
2017-02-244770.004790.004560.004605.0036900171368000
2017-02-234770.004915.004700.004820.0045700218688000
2017-02-224695.004865.004630.004830.0060700287406500
2017-02-214545.004690.004545.004585.0032500150054000
2017-02-204510.004625.004460.004510.0026900122293500
2017-02-174260.004530.004260.004510.0067400299084000
2017-02-164230.004330.004145.004325.0041400176325500
2017-02-154225.004225.004000.004185.0061300251416500
2017-02-144060.004335.004020.004230.00108300452279000
2017-02-133670.003745.003670.003725.001510055860500
2017-02-103655.003710.003655.003670.001000036652500
2017-02-093665.003705.003660.003665.00300011032000
2017-02-083670.003720.003660.003660.00390014346500
2017-02-073680.003710.003660.003675.00330012133500
2017-02-063715.003775.003655.003675.00670024797000
2017-02-033800.003800.003700.003715.00370013800000
2017-02-023835.003850.003760.003765.00670025400500
2017-02-013880.003890.003800.003840.001010038882000
2017-01-313895.003895.003870.003875.0023008943500
2017-01-303870.003895.003835.003895.00590022854500
2017-01-273865.003870.003860.003870.0024009278000
2017-01-263860.003890.003855.003865.00390015109000
2017-01-253815.003880.003810.003860.00490018786000
2017-01-243735.003790.003715.003790.00740027831000
2017-01-233765.003765.003700.003735.00330012328500
2017-01-203735.003780.003730.003730.00310011609000
2017-01-193710.003765.003710.003730.00350013107000
2017-01-183740.003740.003660.003680.001400052008500
2017-01-173830.003830.003760.003785.001030039280000
2017-01-163945.003945.003825.003830.00540020914500
2017-01-133905.003950.003805.003950.001270049536500
2017-01-123910.003910.003735.003800.00990037695500
2017-01-113990.003990.003915.003915.002000079156500
2017-01-104055.004055.003990.004020.00420016908500
2017-01-063975.004035.003970.004035.00390015586000
2017-01-054060.004060.004000.004035.001110044951000
2017-01-043945.004105.003940.004010.001310052800000
2016-12-303910.004005.003910.004000.00600023740000
2016-12-293985.004045.003955.003955.00750029910500
2016-12-283905.004090.003905.004035.001640066044000
2016-12-273920.003950.003880.003925.001260049368500
2016-12-263850.003925.003850.003920.001410054799000
2016-12-223840.003850.003780.003850.001000038210500
2016-12-213790.003830.003750.003830.00760028836500
2016-12-203775.003820.003750.003790.00710026890500
2016-12-193730.003795.003730.003735.00770028917500
2016-12-163775.003805.003730.003770.00940035414500
2016-12-153800.003820.003760.003760.00620023465500
2016-12-143760.003815.003735.003780.00790029873000
2016-12-133790.003790.003710.003750.00650024324500
2016-12-123765.003815.003730.003795.001120042285500
2016-12-093680.003700.003670.003695.00510018777500
2016-12-083730.003740.003635.003670.00750027600000
2016-12-073800.003810.003720.003720.00610022981500
2016-12-063675.003800.003665.003800.00790029619000
2016-12-053710.003790.003650.003670.00780028983500
2016-12-023940.003950.003750.003750.001920073464500
2016-12-013850.003880.003795.003875.001940074629500
2016-11-303730.003800.003715.003755.001150043162500
2016-11-293750.003780.003700.003780.00790029591500
2016-11-283600.003785.003600.003780.001240045785000
2016-11-253775.003775.003650.003650.00920034033000
2016-11-243665.003750.003665.003720.00550020363500
2016-11-223565.003690.003565.003665.00780028232000
2016-11-213620.003635.003500.003635.001280045911000
2016-11-183490.003675.003450.003635.002440086801500
2016-11-173385.003385.003310.003350.00480016120000
2016-11-163320.003375.003320.003360.00500016768000
2016-11-153290.003310.003240.003310.00470015437000
2016-11-143290.003300.003275.003275.0019006244500
2016-11-113300.003300.003245.003255.0013004251000
2016-11-103300.003300.003225.003250.00540017584500
2016-11-093330.003330.003100.003155.00810025793500
2016-11-083330.003330.003250.003270.0018005910000
2016-11-073215.003330.003210.003330.0029009415500
2016-11-043225.003305.003170.003195.001170037580000
2016-11-023395.003400.003270.003285.00870028958500
2016-11-013465.003505.003385.003420.00580020023500
2016-10-313480.003540.003450.003450.00540018843500
2016-10-283400.003575.003380.003520.001640057469500
2016-10-273400.003435.003375.003400.0021007159500
2016-10-263390.003395.003355.003370.0016005408500
2016-10-253330.003385.003330.003380.00660022112500
2016-10-243370.003385.003350.003350.00690023241000
2016-10-213395.003440.003365.003365.00840028482500
2016-10-203475.003475.003385.003385.00580019803500
2016-10-193490.003495.003450.003465.00850029505000
2016-10-183515.003515.003435.003435.00370012852500
2016-10-173385.003540.003380.003520.00570019675000
2016-10-143305.003370.003305.003320.00480016005500
2016-10-133460.003460.003300.003300.00840028325500
2016-10-123510.003510.003460.003460.00410014321000
2016-10-113500.003535.003490.003495.00400014011000
2016-10-073550.003550.003475.003480.00550019303500
2016-10-063600.003645.003555.003555.00570020587000
2016-10-053690.003690.003570.003610.00760027709000
2016-10-043490.003685.003485.003680.0030800109889500
2016-10-033270.003500.003250.003500.002640088592500
2016-09-303150.003260.003145.003225.001180037504500
2016-09-293235.003290.003175.003195.00810026062000
2016-09-283185.003285.003185.003280.00540017565000
2016-09-273170.003230.003155.003210.00700022392500
2016-09-263330.003330.003210.003225.00690022558500
2016-09-233175.003355.003110.003260.002620084892500
2016-09-213055.003125.003015.003125.00740022607000
2016-09-203100.003100.003045.003060.00480014786500
2016-09-162980.003045.002980.002990.00480014444000
2016-09-152990.003035.002950.002963.00390011646400
2016-09-142947.003005.002944.002990.00400011835800
2016-09-133000.003000.002982.003000.0011003291600
2016-09-123030.003040.002951.002983.00360010782400
2016-09-093070.003085.003060.003060.0030009200000
2016-09-083125.003125.003085.003095.0024007435500
2016-09-073060.003120.003060.003115.00420012949000
2016-09-063145.003150.003110.003115.0015004696500
2016-09-053080.003155.003075.003145.00540016807000
2016-09-023150.003150.003065.003065.00670020760500
2016-09-013100.003150.003030.003150.00790024551500
2016-08-313010.003015.002999.002999.0014004207900
2016-08-303010.003080.002995.003010.00390011766000
2016-08-293040.003125.003035.003050.001350041373000
2016-08-262941.002992.002941.002987.001000029677200
2016-08-252855.002965.002834.002945.001110032075000
2016-08-242800.002830.002800.002823.0018005057300
2016-08-232794.002815.002791.002815.0016004479200
2016-08-222762.002799.002762.002794.0025006962100
2016-08-192750.002751.002747.002751.0011003024900
2016-08-182750.002755.002746.002746.0015004127300
2016-08-172740.002790.002731.002761.0025006893500
2016-08-162767.002774.002762.002762.0028007749700
2016-08-152810.002817.002782.002817.0018005037700

   ※ 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