[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 
2017-05-241470.001475.001456.001456.001600023439700
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
2016-10-18728.00738.00728.00734.0050003661500
2016-10-17738.00738.00725.00731.0073005329900
2016-10-14730.00740.00730.00738.00101007398400
2016-10-13735.00748.00730.00732.0065004775000
2016-10-12744.00744.00728.00738.0035002576700
2016-10-11736.00753.00732.00745.001930014270600
2016-10-07735.00740.00728.00732.0027001980200
2016-10-06734.00750.00720.00735.0026001898500
2016-10-05748.00750.00736.00742.0075005558800
2016-10-04715.00754.00715.00750.0053003873800
2016-10-03712.00713.00712.00712.0037002635000
2016-09-30729.00729.00712.00712.0070005014000
2016-09-29711.00720.00710.00720.0040002851000
2016-09-28716.00716.00709.00716.0090006433000
2016-09-27720.00720.00717.00717.0030002157000
2016-09-26714.00731.00712.00712.00100007195000
2016-09-23711.00711.00711.00711.0020001422000
2016-09-21717.00717.00703.00706.00100007072000
2016-09-20703.00705.00703.00705.0030002111000
2016-09-16702.00705.00702.00705.0040002817000
2016-09-15709.00709.00709.00709.0030002127000
2016-09-1400
2016-09-13713.00713.00713.00713.0020001426000
2016-09-12704.00704.00702.00702.0040002812000
2016-09-09711.00712.00701.00706.00140009894000
2016-09-08714.00714.00710.00711.0090006402000
2016-09-07712.00712.00710.00710.002300016367000
2016-09-06714.00715.00712.00712.0040002855000
2016-09-05714.00714.00709.00714.00110007829000
2016-09-02710.00721.00709.00721.0080005705000
2016-09-01723.00723.00706.00710.00130009244000
2016-08-31715.00722.00705.00717.001500010673000
2016-08-3000
2016-08-29720.00720.00715.00715.0080005738000
2016-08-26720.00720.00720.00720.001000720000
2016-08-25719.00720.00719.00720.0030002158000
2016-08-2400
2016-08-23719.00719.00719.00719.0030002157000
2016-08-2200
2016-08-19725.00725.00725.00725.0030002175000
2016-08-18731.00731.00731.00731.001000731000
2016-08-17737.00737.00736.00736.0020001473000
2016-08-16736.00736.00736.00736.0020001472000
2016-08-15751.00751.00751.00751.001000751000
2016-08-12760.00760.00760.00760.0030002280000
2016-08-10760.00760.00750.00760.0050003789000
2016-08-09750.00750.00750.00750.0040003000000
2016-08-08765.00765.00750.00755.00110008370000
2016-08-05750.00765.00741.00765.00130009772000
2016-08-04741.00741.00741.00741.001000741000
2016-08-0300
2016-08-0200
2016-08-01742.00742.00742.00742.001000742000
2016-07-2900
2016-07-28742.00742.00741.00741.0020001483000
2016-07-2700
2016-07-2600
2016-07-25750.00750.00750.00750.0030002250000
2016-07-22758.00758.00758.00758.001000758000
2016-07-21750.00750.00750.00750.0020001500000
2016-07-2000
2016-07-19745.00745.00742.00742.0020001487000
2016-07-1500
2016-07-14750.00750.00740.00750.0050003729000
2016-07-1300
2016-07-12760.00760.00760.00760.0050003800000
2016-07-11754.00760.00754.00760.0060004530000
2016-07-08754.00754.00754.00754.0050003770000
2016-07-07750.00754.00750.00754.0020001504000
2016-07-06752.00752.00749.00749.0070005258000
2016-07-05752.00752.00752.00752.001000752000
2016-07-04747.00747.00744.00744.0030002235000
2016-07-0100
2016-06-30750.00750.00750.00750.001000750000
2016-06-29752.00753.00742.00742.0050003751000
2016-06-28775.00776.00767.00767.00110008518000
2016-06-27775.00775.00775.00775.001000775000
2016-06-24765.00765.00765.00765.001000765000
2016-06-2300
2016-06-22772.00772.00765.00765.0020001537000
2016-06-2100
2016-06-20770.00780.00770.00780.0030002320000
2016-06-1700
2016-06-1600
2016-06-15770.00770.00770.00770.001000770000
2016-06-14785.00785.00777.00777.002500019617000
2016-06-13785.00785.00785.00785.001000785000
2016-06-10782.00782.00771.00782.0030002335000
2016-06-09793.00793.00782.00782.0050003954000
2016-06-08782.00793.00782.00793.0090007049000
2016-06-07782.00782.00782.00782.0040003128000
2016-06-0600
2016-06-03776.00778.00776.00778.0030002332000
2016-06-02775.00775.00775.00775.001000775000
2016-06-01780.00780.00780.00780.0020001560000
2016-05-31780.00780.00780.00780.001000780000
2016-05-30772.00772.00772.00772.0090006948000
2016-05-2700
2016-05-26776.00776.00771.00771.0030002322000
2016-05-25780.00780.00780.00780.0030002340000
2016-05-2400
2016-05-23780.00780.00780.00780.001000780000
2016-05-20775.00775.00775.00775.0020001550000
2016-05-19784.00784.00776.00776.0070005444000

   ※ 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