[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 
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
2016-04-21215.00215.00212.00214.0027700059056000
2016-04-20213.00214.00210.00212.0030700065098000
2016-04-19206.00212.00205.00210.0046400097201000
2016-04-18203.00204.00200.00202.0029100058697000
2016-04-15205.00207.00205.00207.0013500027830000
2016-04-14204.00208.00203.00208.0036500075237000
2016-04-13199.00203.00198.00202.0029300058977000
2016-04-12192.00198.00192.00196.0019200037607000
2016-04-11196.00196.00190.00193.0017300033318000
2016-04-08188.00197.00185.00196.0027700052626000
2016-04-07190.00196.00189.00190.0027900053496000
2016-04-06192.00194.00187.00191.0027600052619000
2016-04-05198.00199.00192.00193.0044800087270000
2016-04-04198.00201.00195.00200.0038400076071000
2016-04-01208.00208.00198.00199.00726000146025000
2016-03-31213.00213.00208.00208.0038200080325000
2016-03-30216.00216.00212.00212.0025600054544000
2016-03-29214.00217.00214.00216.0017600037887000
2016-03-28217.00218.00214.00217.0026200056596000
2016-03-25216.00216.00212.00215.0033200071206000
2016-03-24221.00221.00217.00217.0027400059850000
2016-03-23222.00223.00220.00222.0015800034980000
2016-03-22220.00224.00220.00222.0034200075614000
2016-03-18216.00220.00216.00219.0025700055872000
2016-03-17222.00224.00216.00218.0028100062012000
2016-03-16221.00224.00219.00220.0040100088783000
2016-03-15223.00224.00221.00223.0027300060717000
2016-03-14220.00223.00220.00222.0038300084790000
2016-03-11211.00218.00211.00218.0034600074393000
2016-03-10212.00215.00212.00214.0030200064537000
2016-03-09212.00213.00208.00212.0037500079004000
2016-03-08217.00218.00211.00216.00576000123426000
2016-03-07220.00223.00215.00218.00694000151668000
2016-03-04204.00215.00202.00214.00728000151939000
2016-03-03204.00207.00202.00203.0039600080763000
2016-03-02200.00205.00200.00204.00886000179663000
2016-03-01190.00194.00188.00193.0047500090703000
2016-02-29197.00198.00192.00192.0033000064659000
2016-02-26195.00197.00193.00195.00730000142299000
2016-02-25189.00191.00186.00190.0043800082504000
2016-02-24188.00190.00185.00187.0047600089010000
2016-02-23195.00195.00187.00187.0048700092939000
2016-02-22194.00196.00192.00193.0051600099816000
2016-02-19195.00196.00191.00196.0037000071598000
2016-02-18197.00200.00196.00196.0037600074365000
2016-02-17190.00197.00189.00193.00573000110340000
2016-02-16187.00196.00187.00191.00867000167011000
2016-02-15190.00191.00183.00191.00783000146812000
2016-02-12175.00184.00173.00175.001060000188436000
2016-02-10218.00218.00190.00195.001461000291060000
2016-02-09219.00224.00211.00215.00685000147648000
2016-02-08216.00231.00215.00230.00504000113976000
2016-02-05220.00222.00215.00220.00473000103359000
2016-02-04225.00229.00223.00224.0037100083672000
2016-02-03226.00226.00222.00224.0040500090692000
2016-02-02238.00240.00232.00233.00431000101826000
2016-02-01241.00242.00238.00242.00496000119218000
2016-01-29229.00238.00226.00237.00556000128908000
2016-01-28229.00233.00226.00228.0029400067434000
2016-01-27231.00232.00228.00229.0029500067822000
2016-01-26227.00229.00225.00225.0025300057447000
2016-01-25234.00238.00228.00232.00518000120767000
2016-01-22222.00229.00217.00228.00745000165950000
2016-01-21219.00227.00210.00211.00968000211104000
2016-01-20232.00232.00218.00220.00761000171341000
2016-01-19230.00233.00228.00232.0035700082399000
2016-01-18226.00231.00224.00229.00447000101637000
2016-01-15237.00240.00229.00231.00489000114125000
2016-01-14234.00236.00227.00233.00668000154779000
2016-01-13234.00243.00234.00241.0038400091785000
2016-01-12241.00242.00227.00228.00744000173445000
2016-01-08236.00244.00226.00242.00991000236488000
2016-01-07249.00251.00230.00236.001533000368165000
2016-01-06261.00261.00247.00250.00838000211551000
2016-01-05260.00263.00257.00260.0027500071638000
2016-01-04264.00268.00261.00263.0034600091026000
2015-12-30266.00269.00265.00267.0023200061824000
2015-12-29269.00270.00264.00268.0036700097939000
2015-12-28262.00271.00262.00271.0031600084128000
2015-12-25267.00268.00261.00262.00450000118423000
2015-12-24275.00275.00267.00267.00483000130006000
2015-12-22273.00274.00269.00271.00393000106646000
2015-12-21279.00279.00271.00274.00433000118964000
2015-12-18283.00284.00276.00279.00430000120083000
2015-12-17285.00287.00281.00283.00444000126053000
2015-12-16281.00283.00277.00283.00435000122062000
2015-12-15286.00286.00275.00275.00439000122037000
2015-12-14276.00286.00274.00285.00459000128926000
2015-12-11277.00284.00277.00283.00465000130751000
2015-12-10283.00284.00278.00278.00457000128022000
2015-12-09286.00292.00283.00284.00614000176673000
2015-12-08292.00294.00285.00285.00775000223882000
2015-12-07285.00294.00284.00292.001507000437477000
2015-12-04277.00281.00277.00279.0032900091584000
2015-12-03283.00283.00279.00281.00599000168589000
2015-12-02280.00285.00275.00281.00918000257007000
2015-12-01263.00280.00263.00280.00841000230621000

   ※ 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