[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 
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
2016-03-153315.003315.003140.003265.002940095433500
2016-03-143270.003355.003270.003350.001110036953000
2016-03-113255.003310.003240.003260.001000032713500
2016-03-103230.003330.003230.003320.001350044359500
2016-03-093150.003245.003150.003215.002090066600000
2016-03-083120.003290.002990.003220.002590081546700
2016-03-073110.003195.003100.003100.001620050891500
2016-03-043050.003075.003020.003075.001110033869000
2016-03-032931.003180.002920.003110.002070062443500
2016-03-022900.002930.002869.002900.001460042328200
2016-03-012860.002910.002813.002870.001710048870300
2016-02-292909.002939.002875.002875.00810023506800
2016-02-262913.002957.002875.002909.001220035541700
2016-02-252937.002945.002899.002918.001460042655700
2016-02-242949.002949.002873.002937.001190034591000
2016-02-233000.003030.002933.002999.001130033608500
2016-02-222910.003170.002910.003000.001360041101900
2016-02-192981.002981.002910.002939.00890026222200
2016-02-182990.003050.002931.002931.002020060472500
2016-02-172888.002990.002850.002970.001910056041200
2016-02-162823.002920.002730.002758.0037700107486300
2016-02-152948.002969.002621.002715.0063100174761800
2016-02-123000.003300.002901.002901.0035400107998000
2016-02-103785.003800.003360.003425.001700059901000
2016-02-093960.003965.003785.003785.00930035843500
2016-02-084090.004100.003990.004090.001010040755000
2016-02-054110.004110.004015.004090.001360055271000
2016-02-044165.004215.004100.004105.00400016573500
2016-02-034280.004280.004190.004190.00520021918000
2016-02-024300.004310.004275.004305.0022009440500
2016-02-014230.004330.004230.004325.00350015008500
2016-01-294220.004260.004155.004220.00440018542500
2016-01-284060.004220.004060.004215.00770032168000
2016-01-274170.004205.004080.004110.00800033130500
2016-01-264150.004215.004140.004195.00500020907500
2016-01-254220.004250.004130.004190.00800033622500
2016-01-224120.004120.004010.004090.001160047249500
2016-01-214040.004180.003950.003980.001940079114500
2016-01-204095.004210.004030.004030.00860035236000
2016-01-194180.004250.004065.004130.001400057864000
2016-01-184100.004260.004085.004185.001160048199500
2016-01-154345.004385.004230.004380.00960041498000
2016-01-144220.004340.004185.004325.001170049754000
2016-01-134290.004355.004185.004355.001360058246000
2016-01-124270.004350.004110.004155.001540065098000
2016-01-084255.004370.004255.004295.001230053052000
2016-01-074440.004440.004245.004280.001780076805500
2016-01-064425.004520.004390.004485.001130050261000
2016-01-054535.004535.004425.004435.00460020561500
2016-01-044520.004590.004455.004490.001370062031000
2015-12-304525.004560.004470.004530.00860038827500
2015-12-294505.004550.004480.004530.00380017152000
2015-12-284295.004540.004295.004510.001700075534500
2015-12-254280.004335.004150.004335.002150091464500
2015-12-244345.004355.004195.004235.0026900114997000
2015-12-224445.004475.004275.004370.0029800129917500
2015-12-214525.004525.004380.004445.001380061618500
2015-12-184515.004545.004470.004520.002090094276000
2015-12-174600.004600.004450.004465.002020091295500
2015-12-164450.004580.004430.004540.001760079135500
2015-12-154500.004560.004420.004420.001620072915500
2015-12-144375.004475.004340.004450.0023800104436500
2015-12-114560.004625.004500.004505.001850083981000
2015-12-104640.004670.004560.004560.001510069527000
2015-12-094720.004745.004620.004715.001570073268500
2015-12-084805.004805.004680.004725.001290061079500
2015-12-074905.004905.004775.004805.001630078809500
2015-12-044830.004945.004815.004835.0028100137036500
2015-12-034770.004915.004715.004900.0038300183898000
2015-12-024720.004725.004665.004705.0021900103022000
2015-12-014660.004760.004605.004650.002060096332500
2015-11-304605.004650.004555.004625.001370062986000
2015-11-274635.004635.004530.004555.001380063097500

   ※ 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