[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 
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
2016-05-18779.00780.00779.00779.0060004676000
2016-05-17800.00800.00800.00800.0040003200000
2016-05-16810.00810.00800.00800.0020001610000
2016-05-13777.00825.00777.00810.001600012839000
2016-05-1200
2016-05-11783.00783.00783.00783.0020001566000
2016-05-10783.00783.00783.00783.0020001566000
2016-05-09782.00785.00782.00783.0080006268000
2016-05-06782.00782.00782.00782.001000782000
2016-05-0200
2016-04-28785.00785.00775.00775.0070005484000
2016-04-27792.00792.00792.00792.001000792000
2016-04-26800.00800.00800.00800.0020001600000
2016-04-25800.00801.00800.00800.0070005601000
2016-04-22800.00800.00800.00800.0020001600000
2016-04-21785.00795.00785.00795.0020001580000
2016-04-20800.00800.00783.00783.0060004738000
2016-04-1900
2016-04-1800
2016-04-15790.00790.00790.00790.001000790000
2016-04-14772.00772.00772.00772.001000772000
2016-04-1300
2016-04-12780.00780.00780.00780.001000780000
2016-04-1100
2016-04-08777.00777.00777.00777.0040003108000
2016-04-0700
2016-04-06777.00777.00777.00777.0020001554000
2016-04-05784.00784.00784.00784.001000784000
2016-04-04793.00793.00792.00792.0020001585000
2016-04-01793.00794.00793.00793.0050003966000
2016-03-31792.00792.00792.00792.001000792000
2016-03-30800.00800.00800.00800.001500012000000
2016-03-29795.00795.00795.00795.0020001590000
2016-03-28795.00795.00795.00795.001000795000
2016-03-25780.00780.00780.00780.0030002340000
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18790.00790.00780.00780.0030002350000
2016-03-17788.00788.00788.00788.001000788000
2016-03-1600
2016-03-1500
2016-03-14788.00788.00788.00788.001000788000
2016-03-11805.00805.00788.00788.0020001593000
2016-03-10796.00796.00795.00795.0020001591000
2016-03-0900
2016-03-08795.00796.00795.00795.0040003181000
2016-03-0700
2016-03-04785.00795.00785.00795.0030002365000
2016-03-03782.00790.00775.00775.0040003132000
2016-03-02770.00773.00768.00773.0060004621000
2016-03-01785.00785.00785.00785.001000785000
2016-02-29775.00785.00770.00785.0050003881000
2016-02-2600
2016-02-25804.00815.00804.00815.0050004048000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-09804.00804.00804.00804.001000804000
2016-02-08819.00819.00819.00819.0060004914000
2016-02-05823.00823.00819.00819.0020001642000
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-01825.00825.00825.00825.001000825000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-26825.00825.00825.00825.0060004950000
2016-01-25825.00825.00825.00825.0070005775000
2016-01-22825.00825.00825.00825.001000825000
2016-01-21825.00825.00825.00825.001000825000
2016-01-20830.00830.00830.00830.001000830000
2016-01-19832.00832.00832.00832.001000832000
2016-01-18832.00832.00832.00832.001000832000
2016-01-15832.00832.00832.00832.001000832000
2016-01-14832.00832.00832.00832.001000832000
2016-01-13832.00832.00832.00832.0020001664000
2016-01-12832.00832.00832.00832.001000832000
2016-01-08832.00832.00832.00832.0060004992000
2016-01-07832.00832.00832.00832.001000832000
2016-01-0600
2016-01-0500
2016-01-04832.00832.00832.00832.001000832000
2015-12-30832.00832.00832.00832.001000832000
2015-12-29832.00832.00832.00832.0020001664000
2015-12-2800
2015-12-25830.00830.00830.00830.0050004150000
2015-12-24830.00830.00830.00830.001000830000
2015-12-22830.00830.00830.00830.001000830000
2015-12-21831.00831.00822.00822.0090007443000
2015-12-18835.00835.00832.00832.0020001667000
2015-12-1700
2015-12-16850.00850.00835.00835.0040003355000
2015-12-1500
2015-12-14862.00862.00851.00851.0060005161000
2015-12-11870.00870.00862.00862.0020001732000
2015-12-10860.00860.00860.00860.0020001720000
2015-12-09892.00892.00865.00865.00100008869000
2015-12-08890.00892.00890.00892.002900025821000
2015-12-07880.00890.00880.00890.0090007959000
2015-12-04875.00875.00875.00875.0060005250000
2015-12-0300

   ※ 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