[4092 東証1部] 日本化学工業 日足 時系列データ

[4092 東証1部] 日本化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152490.002513.002472.002479.0057600143518500
2017-12-142462.002471.002441.002469.003760092375900
2017-12-132489.002489.002434.002461.003960097284600
2017-12-122482.002491.002467.002476.002720067405000
2017-12-112440.002483.002440.002482.003350082520400
2017-12-082440.002459.002431.002449.002490060796800
2017-12-072430.002462.002427.002440.002300056122800
2017-12-062483.002497.002434.002442.003720091612600
2017-12-052461.002494.002444.002491.0045100111482500
2017-12-042537.002537.002471.002473.003400084864900
2017-12-012520.002537.002492.002504.0042300106202900
2017-11-302475.002535.002470.002534.0089000223531100
2017-11-292479.002479.002440.002460.002980073212500
2017-11-282496.002503.002444.002449.0042300104405500
2017-11-272480.002509.002462.002502.0093000231526600
2017-11-242427.002476.002411.002463.0058300142525700
2017-11-222446.002446.002390.002426.0047600115037200
2017-11-212384.002420.002366.002402.0068000162784700
2017-11-202325.002362.002315.002334.0076200178076700
2017-11-172410.002410.002346.002351.0052400124099400
2017-11-162333.002401.002330.002398.0045000106751600
2017-11-152426.002427.002356.002369.0071300170483700
2017-11-142454.002460.002423.002445.0045100110109800
2017-11-132498.002498.002450.002456.0040900100801700
2017-11-102463.002499.002460.002478.0053600132733700
2017-11-092592.002610.002491.002529.0098600251744200
2017-11-082632.002632.002595.002600.0081700213577700
2017-11-072591.002699.002590.002659.00160300426381100
2017-11-062641.002679.002606.002621.0068400180213500
2017-11-022626.002649.002612.002632.0062100163197700
2017-11-012607.002621.002585.002617.0047500123748300
2017-10-312627.002642.002593.002599.0046100120591400
2017-10-302546.002670.002544.002644.0099100258594100
2017-10-272571.002579.002560.002567.003240083196800
2017-10-262541.002570.002533.002552.002650067649100
2017-10-252571.002590.002540.002545.0039100100364700
2017-10-242578.002578.002542.002572.003410087352600
2017-10-232566.002599.002560.002577.002830072832200
2017-10-202563.002566.002532.002533.0048800124254800
2017-10-192565.002572.002543.002556.002930074895400
2017-10-182582.002585.002557.002571.003720095485800
2017-10-172574.002610.002572.002598.002850073694700
2017-10-162594.002607.002565.002574.003810098523000
2017-10-132638.002640.002591.002600.0048100125391400
2017-10-122676.002693.002642.002642.0043500115929600
2017-10-112700.002700.002656.002662.0057600154174200
2017-10-102698.002709.002632.002704.00128900344815400
2017-10-062561.002727.002561.002685.00280700746790000
2017-10-052552.002557.002507.002515.0048100121629800
2017-10-042588.002610.002548.002557.0048800125966300
2017-10-032658.002658.002589.002596.0072100188428300
2017-10-022684.002684.002631.002636.0054400144333400
2017-09-292710.002711.002654.002668.0078800210918600
2017-09-282642.002709.002636.002709.00192900516000400
2017-09-272560.002630.002500.002630.0090000233963000
2017-09-26255.00260.00255.00258.00454000117006000
2017-09-25261.00263.00256.00257.00530000137414000
2017-09-22260.00262.00255.00257.00682000175922000
2017-09-21267.00268.00260.00261.00717000188362000
2017-09-20267.00272.00263.00265.002030000541504000
2017-09-19260.00270.00259.00268.002477000651774000
2017-09-15245.00258.00245.00256.001271000321784000
2017-09-14254.00255.00245.00246.001000000248904000
2017-09-13256.00256.00250.00251.00935000236005000
2017-09-12254.00256.00250.00255.001511000382675000
2017-09-11246.00254.00246.00249.001727000430828000
2017-09-08247.00251.00244.00245.00747000184808000
2017-09-07244.00252.00239.00249.002875000707781000
2017-09-06228.00245.00227.00243.002703000650062000
2017-09-05236.00236.00228.00228.00474000109870000
2017-09-04239.00239.00233.00235.0039300092799000
2017-09-01238.00240.00236.00239.0036800087744000
2017-08-31231.00237.00231.00236.0037400087808000
2017-08-30231.00231.00229.00230.0021600049777000
2017-08-29227.00230.00227.00229.0030400069463000
2017-08-28231.00231.00228.00228.0022500051570000
2017-08-25228.00231.00228.00231.0016700038386000
2017-08-24226.00230.00226.00228.0023000052464000
2017-08-23232.00233.00229.00229.0035700082510000
2017-08-22225.00232.00225.00230.00498000114154000
2017-08-21225.00228.00225.00225.0027300061653000
2017-08-18230.00230.00227.00227.0027600062957000
2017-08-17233.00233.00230.00232.0024300056418000
2017-08-16231.00234.00231.00233.0029200068041000
2017-08-15230.00232.00228.00231.0016500038027000
2017-08-14227.00229.00226.00227.0031200071055000
2017-08-10236.00239.00234.00235.0024800058600000
2017-08-09237.00240.00235.00237.0038300091168000
2017-08-08240.00240.00236.00236.0028000066559000
2017-08-07238.00241.00237.00240.0024500058584000
2017-08-04238.00238.00236.00237.0012000028462000
2017-08-03240.00240.00236.00238.0013800032903000
2017-08-02237.00241.00236.00240.0016500039423000
2017-08-01238.00240.00235.00237.0026300062333000
2017-07-31238.00240.00237.00237.0033700080226000
2017-07-28245.00245.00239.00240.00448000108019000
2017-07-27239.00248.00239.00244.001489000364180000
2017-07-26239.00241.00235.00236.0033800080171000
2017-07-25239.00240.00238.00239.0010600025354000
2017-07-24242.00242.00238.00239.0028900069355000
2017-07-21244.00244.00241.00242.0015200036825000
2017-07-20242.00245.00241.00244.00568000138025000
2017-07-19239.00241.00238.00241.0020500049178000
2017-07-18240.00241.00238.00240.0018600044599000
2017-07-14240.00242.00238.00242.00596000143369000
2017-07-13238.00240.00238.00240.0036900088116000
2017-07-12238.00238.00236.00236.0013600032215000
2017-07-11236.00239.00234.00238.0039100092556000
2017-07-10240.00240.00235.00235.0028900068556000
2017-07-07236.00241.00236.00239.00696000166275000
2017-07-06233.00238.00229.00238.001089000255343000
2017-07-05222.00234.00222.00233.00784000179724000
2017-07-04228.00228.00223.00223.0041100092908000
2017-07-03228.00228.00226.00227.0016000036347000
2017-06-30225.00227.00225.00227.0035500080263000
2017-06-29227.00228.00226.00228.0018400041818000
2017-06-28225.00227.00224.00226.0028500064196000
2017-06-27221.00225.00220.00223.00472000105173000
2017-06-26225.00225.00221.00221.00520000116170000
2017-06-23223.00226.00222.00224.00866000194261000
2017-06-22218.00222.00218.00221.00961000211724000
2017-06-21217.00218.00215.00217.0046000099532000
2017-06-20215.00217.00215.00216.0027500059353000
2017-06-19215.00216.00214.00214.0017600037786000
2017-06-16214.00216.00214.00215.0032600070173000
2017-06-15215.00216.00214.00214.0020500044005000
2017-06-14216.00218.00216.00216.0033900073559000
2017-06-13215.00217.00214.00216.0027500059381000
2017-06-12214.00217.00214.00215.0012100026058000
2017-06-09213.00216.00213.00214.0028900061825000
2017-06-08216.00216.00213.00213.0028800061960000
2017-06-07215.00216.00213.00216.0026900057781000
2017-06-06214.00216.00214.00214.00473000101445000
2017-06-05219.00219.00216.00216.0026000056381000
2017-06-02215.00219.00215.00218.00516000112069000
2017-06-01214.00215.00213.00215.0039200084040000
2017-05-31214.00215.00212.00213.0017300036975000
2017-05-30215.00216.00213.00214.0027300058505000
2017-05-29215.00215.00213.00215.0020700044361000
2017-05-26217.00217.00214.00215.0034000073181000
2017-05-25218.00218.00215.00216.0043500094015000
2017-05-24219.00219.00215.00217.0041800090667000
2017-05-23217.00219.00216.00219.0036900080136000
2017-05-22220.00220.00216.00217.0038300083625000
2017-05-19216.00219.00214.00219.0033300072165000
2017-05-18215.00216.00214.00214.0040300086605000
2017-05-17221.00221.00218.00218.0038900085035000
2017-05-16220.00222.00219.00221.00505000111176000
2017-05-15220.00220.00218.00219.0045000098444000
2017-05-12222.00225.00218.00220.002031000448797000
2017-05-11243.00248.00235.00238.001216000292846000
2017-05-10235.00239.00235.00239.0029000068752000
2017-05-09238.00238.00235.00235.0033600079333000
2017-05-08235.00238.00235.00238.0041500098145000
2017-05-02231.00234.00231.00233.0025800059937000
2017-05-01227.00231.00227.00230.0026400060414000
2017-04-28228.00229.00226.00228.0036200082213000
2017-04-27226.00228.00225.00228.0028100063729000
2017-04-26226.00228.00224.00227.00481000108652000
2017-04-25222.00224.00221.00222.0027700061680000
2017-04-24221.00222.00219.00221.0033700074254000
2017-04-21219.00221.00218.00219.0017200037693000
2017-04-20219.00221.00217.00217.0022700049625000
2017-04-19216.00219.00215.00219.0019800043058000
2017-04-18218.00220.00216.00216.0029400063973000
2017-04-17213.00214.00211.00214.0021800046399000
2017-04-14216.00216.00213.00214.0025000053658000
2017-04-13213.00216.00213.00215.0044400095170000
2017-04-12222.00222.00215.00217.00526000114687000
2017-04-11226.00226.00222.00224.0026200058575000
2017-04-10227.00228.00224.00226.0039100088243000
2017-04-07226.00228.00223.00225.00528000118910000
2017-04-06232.00232.00222.00225.00571000129065000
2017-04-05234.00234.00230.00231.0029300068111000
2017-04-04240.00240.00231.00232.0037400087698000
2017-04-03239.00240.00236.00238.0023900056907000
2017-03-31242.00244.00237.00238.00472000113236000
2017-03-30245.00246.00240.00242.0035600086386000
2017-03-29247.00247.00243.00243.0025400061873000
2017-03-28246.00247.00243.00246.00421000103425000
2017-03-27248.00249.00242.00243.0039200095661000
2017-03-24247.00249.00246.00248.0032000079173000
2017-03-23246.00247.00245.00245.0030400074655000
2017-03-22249.00250.00245.00246.00576000142503000
2017-03-21248.00254.00248.00253.001192000299463000
2017-03-17245.00248.00245.00247.0030900076225000
2017-03-16245.00247.00243.00245.0040200098596000
2017-03-15248.00248.00244.00245.00417000102558000
2017-03-14248.00249.00247.00248.0035500088092000
2017-03-13247.00249.00246.00249.00447000110929000
2017-03-10249.00249.00246.00247.0037000091505000
2017-03-09246.00248.00245.00248.00422000103991000
2017-03-08243.00245.00242.00245.0032700079668000
2017-03-07245.00246.00243.00245.0026500064773000
2017-03-06247.00247.00244.00246.0029500072528000
2017-03-03249.00249.00246.00246.0038100094067000
2017-03-02249.00250.00245.00247.00498000123324000
2017-03-01245.00247.00243.00247.0037400091590000
2017-02-28245.00249.00243.00243.00529000129929000
2017-02-27246.00246.00242.00244.00538000131170000
2017-02-24250.00250.00245.00247.00630000155896000
2017-02-23255.00255.00248.00251.00870000218320000
2017-02-22264.00264.00253.00256.001945000502631000
2017-02-21242.00256.00241.00256.001597000397286000
2017-02-20243.00243.00239.00241.0037400090068000
2017-02-17239.00242.00239.00241.0021100050754000
2017-02-16245.00245.00239.00241.00464000112065000
2017-02-15242.00244.00241.00243.0031700076867000
2017-02-14242.00242.00239.00240.0037100089383000
2017-02-13240.00242.00240.00242.0021600052072000
2017-02-10240.00241.00238.00241.00425000101881000
2017-02-09237.00239.00237.00238.0021300050723000
2017-02-08238.00239.00235.00238.0038000090027000
2017-02-07236.00239.00235.00239.0029600070208000
2017-02-06239.00239.00236.00236.0032600077262000
2017-02-03238.00239.00235.00238.0032400076875000
2017-02-02240.00242.00238.00238.0041000098297000
2017-02-01238.00241.00237.00239.0033200079215000
2017-01-31240.00241.00239.00240.0028700068774000
2017-01-30240.00243.00239.00243.0022700054703000
2017-01-27241.00243.00239.00241.00441000106279000
2017-01-26240.00243.00239.00241.0033700081220000
2017-01-25236.00240.00236.00238.0030500072608000
2017-01-24234.00236.00234.00235.0025700060333000
2017-01-23236.00237.00234.00236.0021300050181000
2017-01-20239.00239.00236.00238.0040900097076000
2017-01-19239.00240.00237.00239.0018000042951000
2017-01-18237.00239.00234.00239.0031500074436000
2017-01-17240.00240.00236.00239.00457000108947000
2017-01-16241.00242.00238.00241.00453000108810000
2017-01-13241.00243.00241.00243.0026000062853000
2017-01-12243.00244.00241.00243.00466000112879000
2017-01-11242.00245.00242.00244.0040700098973000
2017-01-10241.00243.00240.00241.0024800059879000
2017-01-06242.00244.00240.00242.0036800089001000
2017-01-05245.00247.00243.00244.0028000068556000
2017-01-04241.00245.00241.00245.00510000124224000
2016-12-30238.00240.00237.00239.0028000066673000
2016-12-29243.00243.00238.00240.00467000112093000
2016-12-28242.00244.00242.00244.0011200027264000
2016-12-27240.00246.00240.00243.0038300093099000
2016-12-26242.00243.00240.00241.00417000100734000
2016-12-22241.00244.00241.00244.0034000082497000
2016-12-21246.00249.00241.00241.00518000126797000
2016-12-20244.00247.00242.00247.00576000140583000
2016-12-19247.00247.00238.00244.00561000136352000
2016-12-16249.00250.00247.00247.0032600080907000
2016-12-15246.00249.00246.00248.0032100079473000
2016-12-14249.00250.00247.00247.0028700071215000
2016-12-13249.00250.00248.00249.00404000100651000

   ※ 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。 

Twitter