[4094 東証2部] 日本化学産業 日足 時系列データ

[4094 東証2部] 日本化学産業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231947.001987.001916.001987.0093700183592100
2017-10-201939.001948.001912.001912.0066700128829200
2017-10-191957.001957.001908.001936.0061300118361600
2017-10-181918.001936.001902.001918.00105600202812400
2017-10-171921.001958.001915.001921.00151400292475000
2017-10-162092.002092.001895.001903.00291300573673300
2017-10-132141.002148.002090.002091.0076500161444900
2017-10-122121.002184.002100.002160.0089300192093200
2017-10-112138.002148.002065.002087.0066000138720900
2017-10-102064.002140.002064.002137.0076700161999700
2017-10-062040.002067.002019.002047.0077000157018600
2017-10-052122.002131.001990.002028.00189800387164000
2017-10-042110.002161.002092.002122.0085900183250300
2017-10-032174.002230.002105.002108.00153100330144500
2017-10-022195.002208.002150.002168.0070100152427700
2017-09-292249.002249.002168.002191.0086400189305600
2017-09-282185.002210.002180.002209.00114400250918600
2017-09-272239.002239.002173.002204.00102800226018600
2017-09-262259.002259.002212.002232.003420076235800
2017-09-252254.002295.002245.002259.0045000102045700
2017-09-222273.002284.002184.002233.0095100211904100
2017-09-212321.002345.002293.002293.0059600137604500
2017-09-202316.002349.002306.002310.0055800129282100
2017-09-192385.002385.002327.002357.00133500316366400
2017-09-152264.002423.002261.002388.00170400404340600
2017-09-142336.002337.002193.002251.00107100243909300
2017-09-132380.002380.002268.002316.00129700300523400
2017-09-122290.002397.002290.002359.00229200537334500
2017-09-112168.002280.002168.002250.00146500327085700
2017-09-082115.002151.002096.002147.0053700114390100
2017-09-072099.002151.002049.002114.0082800174569400
2017-09-061996.002070.001956.002060.00118400238233700
2017-09-052200.002200.002020.002046.00124600259657700
2017-09-042211.002211.002148.002196.0078700171597000
2017-09-012251.002299.002187.002224.00153300343051000
2017-08-312135.002237.002120.002235.00158300347030700
2017-08-302146.002147.002059.002128.00107100225646700
2017-08-292125.002145.002113.002113.0073500156088700
2017-08-282162.002172.002100.002160.0072100154562700
2017-08-252246.002250.002132.002158.00140500305762200
2017-08-242163.002238.002159.002235.00116400255885500
2017-08-232220.002288.002142.002167.00218800480728400
2017-08-222150.002209.002090.002174.00310000667025900
2017-08-211950.002120.001937.002119.00447700907123000
2017-08-181900.001915.001886.001915.00122800233666000
2017-08-171935.001939.001899.001939.0097600186875400
2017-08-161940.001980.001922.001942.00118500230481200
2017-08-151918.001961.001871.001961.00113300217730600
2017-08-141826.001888.001803.001878.00169900313828200
2017-08-101895.001902.001840.001863.00150300280578900
2017-08-091958.001964.001891.001910.00206600396138200
2017-08-081965.002015.001901.001931.00306700599690000
2017-08-071920.001960.001900.001950.00132700257373700
2017-08-041856.001912.001856.001901.0056200106362400
2017-08-031900.001914.001865.001865.005300099952300
2017-08-021895.001911.001835.001865.00108100201540000
2017-08-011939.001970.001873.001902.00166500316062900
2017-07-311896.002019.001894.001939.00190600372410100
2017-07-281920.001920.001847.001856.00121100226377900
2017-07-271938.001986.001884.001917.00127200244652500
2017-07-261997.002085.001917.001933.00127700252224300
2017-07-252032.002032.001981.001996.0076500153034500
2017-07-241999.002034.001950.002034.0079400158511800
2017-07-211900.001986.001887.001979.00121000235314300
2017-07-201909.001909.001835.001852.0067500125895000
2017-07-191839.001880.001734.001871.0067700123706500
2017-07-181880.001909.001806.001831.0088600164583800
2017-07-141799.001888.001796.001880.00192700357228100
2017-07-131707.001785.001680.001759.00115200201007900
2017-07-121729.001730.001679.001694.003300055842000
2017-07-111742.001744.001705.001706.002960051011600
2017-07-101702.001749.001685.001732.005650096571400
2017-07-071665.001704.001665.001679.003250054771400
2017-07-061672.001725.001665.001687.0075500128153400
2017-07-051624.001669.001621.001666.002370038868900
2017-07-041699.001712.001618.001630.005170086189400
2017-07-031669.001672.001650.001661.002290038056700
2017-06-301622.001676.001579.001649.0063000102542700
2017-06-291725.001725.001656.001662.0064300107754900
2017-06-281708.001733.001678.001685.0081000137744700
2017-06-271636.001748.001621.001748.00128700218063000
2017-06-261601.001637.001598.001620.004750076813700
2017-06-231637.001644.001595.001601.005050081614800
2017-06-221619.001638.001611.001628.00118100192258600
2017-06-211605.001630.001598.001600.003730060033900
2017-06-201580.001666.001580.001591.00140600227410600
2017-06-191494.001580.001494.001571.00203700317401100
2017-06-161481.001494.001472.001489.002920043311200
2017-06-151472.001479.001452.001467.002660038999500
2017-06-141472.001485.001472.001472.003130046157500
2017-06-131470.001478.001470.001472.001620023855000
2017-06-121471.001471.001457.001460.001040015198400
2017-06-091460.001485.001460.001478.001730025476600
2017-06-081460.001474.001421.001460.002910042492200
2017-06-071449.001469.001449.001460.001800026272700
2017-06-061475.001475.001440.001442.003230046843500
2017-06-051468.001480.001450.001461.002630038589500
2017-06-021449.001475.001432.001468.002940042790800
2017-06-011461.001465.001433.001436.002010029027300
2017-05-311430.001469.001415.001454.003990057778000
2017-05-301403.001436.001397.001418.004410062209000
2017-05-291447.001448.001404.001423.002630037531600
2017-05-261427.001457.001427.001446.002250032449200
2017-05-251456.001456.001424.001436.004040058051600
2017-05-241470.001475.001456.001456.001600023439700
2017-05-231493.001493.001451.001463.004040059318300
2017-05-221494.001507.001473.001481.003370050101600
2017-05-191481.001490.001462.001490.002290033843700
2017-05-181460.001481.001451.001474.006350092934100
2017-05-171489.001513.001460.001490.004930073593400
2017-05-161532.001535.001489.001498.004350065303000
2017-05-151478.001560.001472.001542.0086900131732000
2017-05-121522.001535.001410.001494.00154200230228500
2017-05-111493.001525.001491.001514.00131400198404400
2017-05-101470.001485.001467.001485.002540037474800
2017-05-091499.001499.001457.001467.006760099614100
2017-05-081420.001499.001405.001499.00173300253225700
2017-05-021398.001407.001393.001396.005500076984000
2017-05-011400.001403.001385.001392.0073700103049500
2017-04-281400.001415.001394.001394.006990097973500
2017-04-271398.001409.001392.001398.007030098427800
2017-04-261394.001405.001374.001385.00116200161609700
2017-04-251400.001418.001379.001395.00103200144136500
2017-04-241413.001438.001387.001395.00135400190402400
2017-04-211391.001428.001387.001403.00193900272161300
2017-04-201391.001420.001361.001384.00108100150815800
2017-04-191390.001413.001377.001390.00112000155977500
2017-04-181360.001393.001360.001391.00101500139977700
2017-04-171334.001346.001312.001327.004040053643400
2017-04-141325.001358.001307.001315.004970066160700
2017-04-131286.001344.001275.001344.005210068122800
2017-04-121311.001327.001300.001316.004600060251300
2017-04-111394.001398.001314.001325.00117300159197400
2017-04-101344.001411.001330.001389.00181500250089900
2017-04-071310.001347.001276.001323.00126700167366000
2017-04-061275.001300.001259.001300.006520083639400
2017-04-051250.001280.001243.001269.004080051352800
2017-04-041278.001283.001223.001242.006300079176700
2017-04-031315.001319.001262.001264.006180079702100
2017-03-311250.001310.001250.001300.00102700132409500
2017-03-301235.001249.001235.001246.001220015171500
2017-03-291225.001247.001216.001230.002730033621700
2017-03-281255.001275.001240.001240.003840048384900
2017-03-271231.001267.001231.001255.003690046129300
2017-03-241243.001250.001217.001230.002700033335300
2017-03-231232.001232.001202.001224.001570019157500
2017-03-221250.001250.001201.001202.003840046967400
2017-03-211220.001270.001211.001260.003760046919400
2017-03-171205.001229.001193.001220.002910035272300
2017-03-161177.001220.001176.001213.002460029598800
2017-03-151208.001208.001175.001176.005540065709300
2017-03-141198.001213.001183.001201.005110061268400
2017-03-131244.001258.001210.001218.006540080819600
2017-03-101237.001244.001233.001238.002180026985500
2017-03-091221.001242.001220.001237.001350016650900
2017-03-081234.001244.001223.001227.002120026155200
2017-03-071262.001262.001217.001234.005020062153300
2017-03-061275.001289.001264.001268.002730034758300
2017-03-031273.001310.001250.001288.006860087725900
2017-03-021280.001288.001265.001273.006660085218300
2017-03-011240.001288.001240.001276.007170090759600
2017-02-281235.001267.001234.001240.004470055720600
2017-02-271274.001285.001236.001241.007010087860400
2017-02-241244.001281.001231.001274.0079500100182800
2017-02-231306.001310.001247.001263.00112000142678500
2017-02-221332.001354.001305.001314.00151800200940500
2017-02-211379.001395.001365.001370.006070083830100
2017-02-201389.001396.001360.001376.00131600181397600
2017-02-171389.001403.001290.001370.00167300224208900
2017-02-161350.001420.001348.001382.00174400242652500
2017-02-151322.001354.001271.001347.00202900267884000
2017-02-141364.001387.001307.001312.00107400145248500
2017-02-131310.001370.001294.001355.00149300200011900
2017-02-101300.001321.001300.001309.004260055704500
2017-02-091288.001320.001284.001296.005560072440000
2017-02-081265.001323.001235.001315.00109200140363500
2017-02-071200.001272.001180.001269.00100300123908200
2017-02-061200.001219.001170.001190.006200074249500
2017-02-031230.001280.001175.001182.00135300164430900
2017-02-021310.001329.001207.001229.00106800134605600
2017-02-011334.001349.001285.001285.005930077958700
2017-01-311346.001377.001329.001334.0092100124148100
2017-01-301376.001390.001325.001385.00127600174418400
2017-01-271350.001396.001265.001395.00193200256157200
2017-01-261199.001439.001194.001370.00690500961376500
2017-01-251141.001150.001125.001139.006240071156800
2017-01-241059.001139.001051.001135.006560072266500
2017-01-231038.001060.001025.001060.003840039973400
2017-01-201055.001085.001030.001038.006890072304100
2017-01-191005.001119.001000.001106.00156600163396700
2017-01-181016.001016.00991.001003.0095009510500
2017-01-17999.001028.00993.001006.003530035383300
2017-01-161005.001005.00992.001000.002050020475000
2017-01-131010.001020.00995.001005.001000010017900
2017-01-121016.001038.001001.001014.003150031767300
2017-01-111050.001050.00985.001006.003410034799000
2017-01-101089.001090.001056.001057.005170055844700
2017-01-06980.001100.00972.001100.00169000172829900
2017-01-05970.001121.00959.001038.00223000239394400
2017-01-04905.00975.00903.00971.002900027406900
2016-12-30902.00911.00901.00903.0038003434500
2016-12-29920.00920.00904.00904.0082007478000
2016-12-28904.00930.00898.00919.003870035297200
2016-12-27900.00904.00900.00904.0030002705600
2016-12-26896.00904.00896.00900.001290011600400
2016-12-22900.00900.00890.00894.0026002326300
2016-12-21898.00904.00892.00899.0043003859800
2016-12-20900.00911.00890.00893.00103009266000
2016-12-19900.00915.00900.00905.0059005349900
2016-12-16915.00915.00900.00901.002490022559900
2016-12-15904.00921.00900.00902.00108009760900
2016-12-14900.00905.00891.00900.001390012510400
2016-12-13917.00918.00890.00906.001640014874600
2016-12-12917.00921.00915.00917.001920017603400
2016-12-09905.00921.00905.00915.002640024099900
2016-12-08880.00927.00879.00903.007030063036900
2016-12-07855.00879.00855.00879.002330020194500
2016-12-06834.00863.00834.00854.001630013892300
2016-12-05834.00837.00825.00834.001460012163900
2016-12-02838.00858.00817.00837.004220035357900
2016-12-01842.00842.00820.00838.001550012917800
2016-11-30812.00880.00812.00842.004410037116400
2016-11-29787.00810.00786.00809.003850030839100
2016-11-28794.00797.00784.00787.001560012331100
2016-11-25794.00798.00786.00790.001570012476600
2016-11-24802.00802.00790.00794.001650013136300
2016-11-22802.00802.00795.00800.0052004157000
2016-11-21795.00800.00792.00797.0058004620200
2016-11-18792.00797.00786.00792.0046003651300
2016-11-17779.00792.00772.00786.001530011995100
2016-11-16779.00779.00771.00775.0054004196400
2016-11-15778.00778.00769.00775.0053004097100
2016-11-14776.00779.00757.00769.00103007906900
2016-11-11753.00763.00750.00761.0048003638200
2016-11-10750.00764.00750.00752.0034002560000
2016-11-09768.00779.00735.00735.00122009306900
2016-11-08758.00795.00758.00765.001740013299700
2016-11-07753.00760.00753.00758.001300982100
2016-11-04756.00756.00752.00752.0014001054800
2016-11-02763.00763.00757.00757.0025001896500
2016-11-01763.00763.00763.00763.0016001220800
2016-10-31764.00764.00757.00763.0078005954400
2016-10-28761.00765.00753.00756.0070005317500
2016-10-27770.00770.00746.00746.0043003283900
2016-10-26757.00765.00757.00765.0016001216800
2016-10-25754.00766.00749.00757.002570019425200
2016-10-24736.00753.00736.00746.0095007012700
2016-10-21745.00752.00745.00751.0041003064500
2016-10-20735.00740.00734.00740.0041003024200
2016-10-19738.00738.00728.00735.0050003659400

   ※ 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