[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 
2017-03-235120.005140.004975.004975.0070900356745500
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
2016-08-122819.002829.002807.002815.0014003942500
2016-08-102849.002864.002821.002825.00580016509000
2016-08-092798.002889.002785.002812.001120031720400
2016-08-082690.002798.002670.002785.00510014003400
2016-08-052676.002688.002639.002660.00470012476400
2016-08-042671.002682.002667.002676.0011002940600
2016-08-032662.002689.002662.002666.008002135200
2016-08-022705.002706.002660.002690.0017004552800
2016-08-012727.002743.002703.002715.0016004360900
2016-07-292730.002747.002705.002727.0026007084400
2016-07-282750.002751.002733.002733.0010002745500
2016-07-272742.002800.002742.002750.0022006110600
2016-07-262750.002759.002738.002759.006001648600
2016-07-252790.002790.002738.002776.00370010274000
2016-07-222749.002774.002734.002740.0024006590100
2016-07-212720.002772.002720.002763.00510014028700
2016-07-202750.002750.002705.002713.0031008447300
2016-07-192760.002785.002760.002774.0036009973500
2016-07-152740.002796.002740.002754.0027007456500
2016-07-142702.002799.002702.002740.0014003826800
2016-07-132725.002749.002725.002740.0013003562900
2016-07-122680.002757.002650.002716.00380010303200
2016-07-112614.002659.002614.002636.0015003954100
2016-07-082618.002628.002600.002618.0021005482700
2016-07-072630.002654.002618.002618.0029007632300
2016-07-062661.002669.002629.002644.00400010578700
2016-07-052697.002739.002695.002735.0019005145900
2016-07-042669.002725.002669.002693.0025006733300
2016-07-012710.002759.002710.002710.00550015007200
2016-06-302705.002740.002697.002710.00520014106500
2016-06-292715.002750.002701.002701.00530014403900
2016-06-282622.002727.002622.002701.0019005114100
2016-06-272605.002672.002605.002672.00490012931200
2016-06-242912.002912.002610.002640.001460040176900
2016-06-232850.002850.002802.002812.0031008732500
2016-06-222869.002869.002800.002801.00410011619100
2016-06-212850.002868.002798.002822.0029008238400
2016-06-202898.002898.002780.002801.00540015436400
2016-06-172701.002723.002701.002723.0017004607300
2016-06-162773.002789.002700.002700.00750020484600
2016-06-152801.002875.002772.002773.001160032516300
2016-06-142925.002945.002830.002868.001570045381700
2016-06-132950.002980.002944.002951.00690020408200
2016-06-102984.002985.002955.002955.00430012809000
2016-06-092970.003000.002962.002984.00450013380500
2016-06-082979.003005.002969.003005.00510015258900
2016-06-072972.002989.002972.002979.0017005059900
2016-06-062987.003000.002952.002990.00600017908600
2016-06-032990.003005.002987.002987.0013003891600
2016-06-023000.003015.002998.003005.0029008702700
2016-06-013015.003020.002999.003000.00340010234300
2016-05-313015.003065.002980.003060.00810024510700
2016-05-302986.003000.002973.003000.00440013129500
2016-05-273000.003000.002971.002973.0025007471000
2016-05-262973.003010.002973.003000.00440013185500
2016-05-253045.003045.002986.003000.00440013278600
2016-05-242964.003030.002962.003030.00810024264100
2016-05-232958.003020.002954.003020.00510015242100
2016-05-202940.002994.002904.002955.00480014196800
2016-05-192906.002950.002902.002902.00410012006800
2016-05-182888.002940.002888.002921.00780022743600
2016-05-172905.002919.002885.002885.0026007546700
2016-05-162905.002925.002880.002905.00590017120300
2016-05-132922.002935.002905.002935.00480014002500
2016-05-122922.002972.002922.002972.00390011484800
2016-05-113010.003055.002972.002972.00490014779700
2016-05-102900.003000.002900.003000.00390011461800
2016-05-092892.002941.002887.002915.0029008435100
2016-05-062922.002972.002908.002908.00540015777200
2016-05-022940.002980.002900.002908.00650018998600
2016-04-283065.003120.002965.002980.001400042464200
2016-04-273060.003090.003060.003065.00430013199500
2016-04-263125.003125.003050.003070.00700021550000
2016-04-253180.003200.003150.003170.00510016191000
2016-04-223115.003135.003070.003130.00540016766500
2016-04-213085.003155.003085.003120.00520016306000
2016-04-203110.003165.003060.003060.001020031627000
2016-04-193110.003150.003095.003110.00700021825000
2016-04-183120.003175.003070.003075.00760023574000
2016-04-153220.003295.003215.003240.00780025303500
2016-04-143220.003315.003200.003200.00910029566500
2016-04-133085.003200.003085.003180.00550017371500
2016-04-123045.003120.003040.003075.00530016311000
2016-04-113105.003190.003030.003065.00490015073000
2016-04-083025.003210.003025.003160.00620019301500
2016-04-073120.003190.003100.003105.00860027013000
2016-04-063150.003195.003035.003140.00850026634500
2016-04-053255.003255.003190.003200.001910061471000
2016-04-043300.003385.003300.003325.001210040157500
2016-04-013420.003425.003270.003300.002790092859000
2016-03-313285.003535.003275.003495.0046000156913000
2016-03-303240.003350.003185.003310.002820092182000
2016-03-292970.003240.002970.003240.0037200117785200
2016-03-283015.003045.002965.002984.001360040937500
2016-03-253020.003065.002965.002989.001910057554000
2016-03-242878.003000.002801.002946.002000058057400
2016-03-232901.002908.002876.002878.001300037607100
2016-03-222934.002988.002901.002901.002220065025200
2016-03-183065.003065.002921.002929.002670078890500
2016-03-173060.003080.003015.003075.001920058520000
2016-03-163140.003190.003110.003130.002270071213000

   ※ 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