[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 
2017-04-28228.00229.00226.00228.0036200082213000
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
2016-12-12255.00257.00248.00252.00807000203517000
2016-12-09253.00257.00252.00255.00690000175365000
2016-12-08249.00254.00249.00253.00879000220276000
2016-12-07243.00249.00242.00247.001004000246808000
2016-12-06240.00243.00238.00242.00481000115713000
2016-12-05237.00239.00236.00238.0025100059628000
2016-12-02241.00241.00236.00237.00509000121200000
2016-12-01240.00242.00239.00240.00603000144732000
2016-11-30240.00240.00237.00237.0038900092739000
2016-11-29238.00241.00237.00238.00487000116177000
2016-11-28241.00241.00237.00240.00434000103559000
2016-11-25247.00247.00239.00241.00669000162015000
2016-11-24248.00248.00245.00246.00422000103911000
2016-11-22242.00246.00242.00244.00496000121169000
2016-11-21240.00243.00240.00242.00462000111586000
2016-11-18238.00239.00236.00239.00698000165716000
2016-11-17236.00238.00235.00237.0034500081476000
2016-11-16236.00238.00235.00237.00733000173198000
2016-11-15239.00239.00234.00236.0042200099434000
2016-11-14237.00240.00232.00237.00824000195777000
2016-11-11238.00239.00230.00233.00894000210242000
2016-11-10240.00242.00233.00235.001360000323275000
2016-11-09238.00243.00217.00227.002562000592684000
2016-11-08269.00269.00262.00262.00413000109484000
2016-11-07268.00270.00264.00269.00425000113727000
2016-11-04258.00266.00257.00266.00518000135683000
2016-11-02261.00267.00260.00261.00709000185812000
2016-11-01269.00271.00266.00269.00477000127977000
2016-10-31271.00274.00267.00269.00505000136211000
2016-10-28271.00273.00269.00272.00669000181234000
2016-10-27272.00274.00268.00270.00678000184005000
2016-10-26263.00272.00261.00271.00721000193022000
2016-10-25266.00267.00261.00263.00417000110063000
2016-10-24260.00265.00259.00264.0034000089289000
2016-10-21257.00261.00256.00259.00660000170619000
2016-10-20255.00258.00255.00257.0033100084837000
2016-10-19256.00256.00254.00255.0018800047912000
2016-10-18249.00256.00249.00256.0034000086346000
2016-10-17251.00252.00248.00249.0030100075182000
2016-10-14249.00252.00249.00251.0022800057091000
2016-10-13251.00252.00247.00249.0022300055643000
2016-10-12243.00253.00243.00251.00507000126189000
2016-10-11251.00259.00247.00248.00613000155234000
2016-10-07250.00251.00248.00250.0039500098324000
2016-10-06246.00249.00245.00248.0039800098421000
2016-10-05246.00246.00244.00244.00498000121990000
2016-10-04240.00246.00240.00243.00702000170991000
2016-10-03238.00241.00237.00239.0034100081599000
2016-09-30236.00241.00235.00237.00602000143215000
2016-09-29236.00240.00235.00238.00549000130587000
2016-09-28232.00236.00231.00234.0032500075858000
2016-09-27230.00235.00230.00234.0026700062166000
2016-09-26234.00234.00230.00231.0019600045452000
2016-09-23234.00235.00232.00233.0026200061139000
2016-09-21229.00235.00226.00235.0028800066455000
2016-09-20231.00233.00229.00229.0024200055805000
2016-09-16231.00232.00229.00230.0033500077114000
2016-09-15228.00229.00226.00227.0026500060374000
2016-09-14232.00233.00230.00231.0027500063665000
2016-09-13236.00237.00232.00234.00514000120288000
2016-09-12234.00235.00232.00235.00499000116711000
2016-09-09230.00237.00230.00237.001001000233734000
2016-09-08228.00229.00228.00228.0020200046080000
2016-09-07226.00229.00226.00229.0030600069547000
2016-09-06227.00229.00226.00228.0030900070275000
2016-09-05227.00229.00226.00227.00448000101736000
2016-09-02220.00225.00218.00225.00537000119064000
2016-09-01220.00220.00218.00219.0018000039471000
2016-08-31218.00221.00217.00221.0035100077084000
2016-08-30220.00220.00217.00218.0017600038417000
2016-08-29221.00221.00219.00220.0019900043744000
2016-08-26220.00220.00218.00218.0015800034501000
2016-08-25220.00222.00219.00220.0025700056791000
2016-08-24221.00221.00218.00221.0024900054781000
2016-08-23220.00221.00217.00221.0030300066346000
2016-08-22220.00221.00216.00221.0029900065424000
2016-08-19215.00220.00215.00218.0042100091666000
2016-08-18215.00218.00213.00214.0017200037082000
2016-08-17215.00218.00214.00218.0017300037432000
2016-08-16218.00218.00215.00215.0014800032046000
2016-08-15218.00218.00215.00217.0010600022949000
2016-08-12217.00218.00216.00218.0012800027820000
2016-08-10217.00218.00214.00216.0015700033832000
2016-08-09223.00223.00214.00217.00500000109274000
2016-08-08223.00224.00221.00223.0040900090883000
2016-08-05223.00223.00219.00221.0024700054562000
2016-08-04216.00223.00213.00223.00469000102564000
2016-08-03214.00216.00212.00214.0024900053330000
2016-08-02212.00216.00212.00215.0014200030406000
2016-08-01214.00214.00211.00214.0016300034715000
2016-07-29216.00216.00209.00216.0016000034138000
2016-07-28216.00216.00213.00215.0013000027820000
2016-07-27215.00218.00214.00217.0038100082304000
2016-07-26215.00215.00207.00212.00485000102543000
2016-07-25218.00220.00215.00218.0025200055062000
2016-07-22216.00216.00214.00216.0019300041536000
2016-07-21218.00219.00214.00216.0029000062894000
2016-07-20219.00219.00215.00217.0023900051996000
2016-07-19217.00218.00213.00218.0040600087482000
2016-07-15210.00218.00210.00216.00980000210495000
2016-07-14206.00208.00205.00207.0022400046272000
2016-07-13205.00210.00205.00207.00576000119665000
2016-07-12204.00205.00202.00203.0031900064947000
2016-07-11197.00202.00194.00200.0031300062333000
2016-07-08197.00198.00192.00193.0029200057124000
2016-07-07195.00200.00195.00198.0031400062137000
2016-07-06195.00198.00194.00197.0037900074052000
2016-07-05200.00200.00197.00198.0017900035455000
2016-07-04201.00201.00198.00199.0024600049118000
2016-07-01199.00199.00197.00199.0019900039364000
2016-06-30200.00200.00196.00196.0031700062919000
2016-06-29199.00200.00196.00197.0025800051078000
2016-06-28192.00198.00188.00197.0039800076853000
2016-06-27197.00197.00192.00194.0033000064088000
2016-06-24208.00208.00189.00192.00732000144122000
2016-06-23204.00208.00203.00207.0022000045118000
2016-06-22208.00211.00199.00205.00917000186536000
2016-06-21207.00211.00204.00211.0032800068092000
2016-06-20206.00208.00202.00206.0032100066102000
2016-06-17198.00202.00198.00200.0034900069875000
2016-06-16203.00203.00196.00197.00509000101121000
2016-06-15201.00205.00201.00203.0040200081423000
2016-06-14210.00210.00200.00203.00632000128748000
2016-06-13215.00215.00211.00212.0032300068722000
2016-06-10220.00220.00218.00219.0023000050448000
2016-06-09220.00222.00219.00220.0018800041388000
2016-06-08219.00222.00218.00220.0033100072582000
2016-06-07218.00221.00217.00219.0036900080595000
2016-06-06216.00220.00215.00218.0045300098444000
2016-06-03223.00224.00221.00223.0043500096812000
2016-06-02230.00231.00215.00220.001530000337588000
2016-06-01227.00232.00227.00230.00611000140360000
2016-05-31232.00234.00230.00232.00725000168376000
2016-05-30232.00233.00224.00231.002069000476049000
2016-05-27204.00216.00204.00216.001064000225077000
2016-05-26204.00207.00202.00203.0035100071822000
2016-05-25203.00204.00201.00203.0014900030227000
2016-05-24203.00203.00201.00201.0010600021440000
2016-05-23203.00203.00201.00203.0013100026495000
2016-05-20202.00204.00201.00203.0014100028527000
2016-05-19202.00203.00201.00202.0014500029308000
2016-05-18203.00203.00200.00201.0019200038592000
2016-05-17202.00203.00201.00203.0010600021422000
2016-05-16202.00203.00198.00201.0040100080279000
2016-05-13205.00205.00202.00203.0020400041436000
2016-05-12202.00205.00201.00205.0032600066300000
2016-05-11215.00216.00202.00202.001599000331561000
2016-05-10205.00222.00205.00218.00988000212460000
2016-05-09203.00206.00201.00203.0040600082508000
2016-05-06200.00202.00197.00200.0027200054068000
2016-05-02197.00201.00197.00200.0023700047181000
2016-04-28211.00213.00204.00205.0028200058528000
2016-04-27209.00211.00207.00210.0022500047006000
2016-04-26212.00212.00206.00209.0028200058986000
2016-04-25217.00217.00213.00215.0019000040912000
2016-04-22214.00215.00210.00215.0025600054572000

   ※ 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