[4095 東証1部] 日本パーカライジング 日足 時系列データ

[4095 東証1部] 日本パーカライジング (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201782.001804.001780.001791.00116100208284100
2017-10-191772.001795.001771.001787.0094800169352000
2017-10-181780.001783.001770.001778.0083600148552600
2017-10-171774.001782.001763.001780.0092200163784900
2017-10-161771.001788.001764.001767.00128500228074700
2017-10-131740.001764.001729.001761.00167900294083200
2017-10-121749.001753.001731.001738.0093800163218900
2017-10-111754.001762.001732.001739.00110900192905100
2017-10-101737.001755.001733.001753.00130400228072900
2017-10-061756.001770.001735.001737.00108600189409000
2017-10-051764.001770.001742.001746.00123200215690300
2017-10-041781.001788.001763.001780.00123800219875200
2017-10-031793.001793.001757.001775.00156900277851000
2017-10-021802.001813.001776.001781.00108200193179500
2017-09-291784.001802.001769.001800.00134900241592900
2017-09-281781.001787.001763.001787.00150000266901500
2017-09-271749.001773.001737.001771.00129000226950500
2017-09-261736.001760.001733.001758.00222100388634600
2017-09-251738.001738.001717.001734.00117800203772300
2017-09-221722.001722.001703.001715.00109100186849200
2017-09-211751.001759.001718.001721.00128300221697200
2017-09-201750.001760.001725.001730.00196400340995500
2017-09-191732.001750.001721.001750.00175900306050100
2017-09-151698.001715.001695.001715.00167900286988000
2017-09-141704.001704.001680.001688.00101000170641500
2017-09-131675.001701.001663.001701.00140800237752300
2017-09-121677.001677.001645.001662.00104300173046200
2017-09-111644.001669.001644.001655.00112100185328800
2017-09-081633.001638.001618.001631.00233000379994500
2017-09-071603.001633.001600.001633.00109000176971800
2017-09-061557.001590.001552.001589.0098100155075700
2017-09-051605.001615.001568.001576.00101800160831900
2017-09-041623.001632.001594.001601.00104100167018700
2017-09-011616.001624.001602.001619.00112400181711500
2017-08-311596.001607.001591.001605.00108400173723400
2017-08-301603.001603.001584.001598.00111800178440100
2017-08-291577.001599.001576.001598.0083800133501700
2017-08-281596.001600.001581.001594.0098300156415300
2017-08-251576.001598.001573.001595.00126800201657100
2017-08-241553.001570.001553.001569.0098000153430400
2017-08-231583.001584.001550.001561.00125300195675600
2017-08-221549.001564.001542.001555.0083200129198100
2017-08-211541.001590.001541.001553.0086500134478700
2017-08-181536.001545.001525.001536.0099400152596400
2017-08-171553.001570.001546.001557.0084600131736300
2017-08-161534.001562.001534.001555.00135200210170100
2017-08-151544.001570.001537.001544.00185700287429100
2017-08-141528.001546.001518.001533.00224500344075600
2017-08-101573.001581.001553.001561.00123200192533200
2017-08-091612.001615.001557.001570.00192300302552400
2017-08-081650.001658.001616.001620.00225100366477300
2017-08-071671.001671.001610.001649.00306900504672000
2017-08-041601.001616.001589.001608.00131900211837900
2017-08-031591.001600.001589.001596.00101300161730700
2017-08-021598.001602.001584.001595.00143900229596700
2017-08-011584.001599.001577.001594.00104400166370400
2017-07-311581.001594.001576.001583.00155500246554900
2017-07-281576.001583.001570.001582.00102500161837900
2017-07-271585.001600.001578.001583.00104700166306300
2017-07-261609.001627.001576.001589.0097000154386900
2017-07-251610.001617.001599.001599.00108000173291300
2017-07-241603.001613.001593.001607.00169800272491000
2017-07-211604.001613.001597.001609.00171500275710900
2017-07-201622.001624.001610.001617.00125500203176200
2017-07-191610.001629.001596.001619.00181100293359800
2017-07-181620.001623.001606.001621.0082700133793100
2017-07-141616.001636.001616.001628.00128500209340800
2017-07-131626.001632.001612.001619.0064600104733200
2017-07-121616.001627.001612.001617.00101700164622600
2017-07-111616.001642.001616.001634.00103300168751600
2017-07-101617.001629.001605.001614.00145800235559500
2017-07-071622.001628.001606.001608.00201700325428700
2017-07-061620.001643.001614.001638.00187500306051400
2017-07-051625.001645.001619.001632.00263100428920100
2017-07-041665.001666.001623.001628.00194200317296400
2017-07-031672.001680.001651.001656.00209200347423800
2017-06-301680.001685.001662.001673.00187000312502100
2017-06-291711.001720.001698.001702.00107500183169900
2017-06-281706.001723.001689.001693.00128600218671100
2017-06-271717.001723.001708.001715.00113100194043300
2017-06-261710.001720.001705.001705.0098500168481800
2017-06-231718.001721.001694.001710.00131000223891900
2017-06-221705.001716.001698.001706.00122500209183300
2017-06-211696.001721.001682.001698.00183200312168400
2017-06-201721.001726.001710.001716.00191600329560000
2017-06-191730.001740.001710.001713.00156900269726200
2017-06-161704.001728.001685.001719.00566200972557500
2017-06-151654.001704.001652.001685.00310700523185500
2017-06-141654.001659.001633.001634.00160400263666900
2017-06-131640.001664.001636.001640.00143400236216600
2017-06-121654.001662.001635.001659.00130600216204600
2017-06-091646.001674.001642.001666.00233300386890800
2017-06-081668.001669.001651.001655.00169000280227200
2017-06-071665.001680.001658.001669.00181200302573200
2017-06-061674.001679.001660.001666.00116400194210500
2017-06-051652.001692.001648.001686.00170200285441600
2017-06-021661.001674.001648.001668.00161900269563600
2017-06-011655.001661.001637.001653.00125800207792900
2017-05-311648.001681.001631.001637.00203100333924100
2017-05-301618.001643.001605.001637.00131800214861700
2017-05-291616.001629.001616.001621.00141000228843500
2017-05-261602.001611.001594.001607.00297700477444400
2017-05-251610.001629.001605.001611.00243600393789200
2017-05-241537.001630.001537.001605.00443000708688800
2017-05-231485.001514.001485.001508.00199700300906800
2017-05-221471.001486.001464.001485.00111800165558000
2017-05-191466.001478.001452.001471.00129100189695100
2017-05-181473.001486.001462.001464.00144900212780500
2017-05-171490.001511.001488.001504.00204400307589800
2017-05-161519.001519.001483.001508.00343800517066500
2017-05-151508.001508.001473.001476.00139900207155300
2017-05-121503.001520.001501.001508.00129200194749700
2017-05-111506.001511.001500.001504.00134000201786900
2017-05-101516.001520.001495.001503.00190200285813200
2017-05-091510.001529.001508.001524.00202400307916400
2017-05-081481.001528.001476.001525.00328900496201500
2017-05-021439.001452.001439.001447.00193900280771900
2017-05-011431.001443.001430.001440.00133200191568900
2017-04-281430.001438.001426.001431.00205400293848600
2017-04-271398.001418.001395.001413.00108800153558400
2017-04-261390.001398.001387.001396.00102000142091700
2017-04-251372.001379.001369.001376.00147900203270500
2017-04-241382.001383.001360.001364.0099900136535700
2017-04-211353.001355.001338.001352.0099100133635600
2017-04-201344.001350.001334.001340.0089300119760700
2017-04-191336.001357.001334.001347.00161500217792700
2017-04-181333.001344.001330.001336.00142700190746200
2017-04-171309.001323.001309.001320.00101600133923700
2017-04-141323.001330.001312.001319.00135700179147100
2017-04-131350.001350.001332.001335.00205400275190200
2017-04-121365.001368.001358.001361.0098500134084400
2017-04-111368.001379.001363.001373.0096700132708100
2017-04-101373.001381.001365.001375.0090200123980000
2017-04-071371.001383.001354.001361.00188000256354700
2017-04-061400.001401.001361.001364.00159700219525400
2017-04-051383.001412.001381.001402.00223200312864800
2017-04-041386.001390.001366.001372.00261900360663100
2017-04-031390.001403.001374.001395.00186800260218800
2017-03-311399.001408.001376.001376.00211400293367800
2017-03-301402.001409.001383.001389.00130900182373600
2017-03-291416.001429.001404.001416.0096400136149500
2017-03-281398.001411.001391.001411.00181800255428800
2017-03-271369.001388.001369.001373.00130500179345900
2017-03-241380.001400.001373.001391.00123000170888800
2017-03-231378.001380.001363.001377.00101400139321000
2017-03-221392.001400.001381.001381.00187500260540800
2017-03-211409.001423.001408.001413.00208500294786200
2017-03-171405.001418.001400.001413.00213500301305500
2017-03-161385.001407.001385.001407.00157500220435000
2017-03-151390.001400.001385.001396.00188100262359300
2017-03-141382.001404.001378.001395.00216100301281500
2017-03-131378.001382.001364.001379.00147600203122300
2017-03-101375.001375.001363.001369.00201600276597600
2017-03-091354.001360.001348.001354.00102300138511000
2017-03-081355.001356.001340.001346.00148500199918900
2017-03-071357.001371.001353.001359.00144600196746100
2017-03-061365.001366.001350.001360.00125800171228100
2017-03-031383.001387.001370.001373.00102400140869300
2017-03-021401.001401.001377.001379.00152800211446300
2017-03-011359.001375.001353.001371.00120000164139100
2017-02-281357.001377.001356.001357.00227300310185200
2017-02-271350.001364.001342.001350.00206300278624600
2017-02-241382.001386.001360.001364.00235000322052500
2017-02-231419.001420.001398.001403.00107000150205200
2017-02-221410.001412.001391.001409.00141100198483100
2017-02-211412.001415.001398.001406.0073300103082200
2017-02-201391.001411.001386.001408.00114600160735500
2017-02-171410.001421.001391.001404.00253500355728600
2017-02-161453.001454.001416.001431.00193600276880600
2017-02-151460.001469.001454.001463.00133700195583500
2017-02-141449.001467.001443.001446.00341900496165900
2017-02-131447.001454.001427.001431.00151300217096300
2017-02-101421.001439.001420.001433.00150800215871200
2017-02-091414.001423.001397.001400.00123500173544300
2017-02-081413.001423.001407.001423.00160800227723700
2017-02-071450.001450.001408.001416.00275600394314600
2017-02-061441.001441.001398.001414.00215600304344200
2017-02-031406.001431.001405.001416.00209000295628200
2017-02-021420.001434.001397.001401.00153800216780400
2017-02-011360.001414.001360.001411.00155000216790100
2017-01-311384.001389.001364.001383.00157800217769900
2017-01-301392.001402.001381.001401.006810095027800
2017-01-271418.001420.001392.001404.00100800141517400
2017-01-261408.001413.001395.001410.00110000154677000
2017-01-251410.001435.001380.001391.00141800198433000
2017-01-241362.001375.001359.001367.00111400152187500
2017-01-231361.001375.001351.001364.0073600100359800
2017-01-201366.001386.001360.001377.00161500221817400
2017-01-191370.001377.001358.001370.00106600146032300
2017-01-181356.001361.001337.001358.00106100143182100
2017-01-171399.001403.001357.001361.00154000210725000
2017-01-161394.001405.001377.001390.0088700123319500
2017-01-131389.001407.001389.001402.00130900182973700
2017-01-121410.001413.001378.001389.00153600213757400
2017-01-111400.001400.001388.001396.00133500186236200
2017-01-101399.001400.001376.001390.00157300218342200
2017-01-061369.001394.001364.001390.00131400181870400
2017-01-051406.001407.001365.001385.00224200309710300
2017-01-041377.001407.001377.001404.00149900209521900
2016-12-301367.001376.001355.001371.0075000102600400
2016-12-291383.001383.001352.001367.00132700181397000
2016-12-281371.001383.001363.001379.0092100126950400
2016-12-271380.001389.001369.001374.0092600127496300
2016-12-261395.001395.001374.001378.00142500196851200
2016-12-221375.001396.001366.001390.00159900222028600
2016-12-211402.001406.001362.001379.00281500387753100
2016-12-201400.001418.001383.001409.00263400370638400
2016-12-191400.001426.001396.001420.00278100393354600
2016-12-161390.001394.001378.001379.00252200348737300
2016-12-151375.001383.001371.001377.00133600183825700
2016-12-141390.001390.001368.001376.0096100132115100
2016-12-131374.001384.001356.001381.00125700172432000
2016-12-121378.001378.001351.001367.00123400168261400
2016-12-091363.001375.001353.001369.00228000311154500
2016-12-081356.001360.001326.001349.00205400275552500
2016-12-071313.001326.001308.001322.00142100187408300
2016-12-061318.001322.001295.001300.00186900243301400
2016-12-051276.001303.001276.001298.00289900373786500
2016-12-021326.001331.001303.001306.00206400270670600
2016-12-011337.001352.001326.001330.00253100338736000
2016-11-301346.001351.001319.001324.00434100577708600
2016-11-291347.001363.001345.001356.00157000213002200
2016-11-281333.001356.001330.001353.00125400168945100
2016-11-251338.001349.001331.001339.00135000180801300
2016-11-241323.001331.001309.001323.00224500296589300
2016-11-221316.001335.001310.001324.00159400210663500
2016-11-211331.001337.001311.001315.00147200194142900
2016-11-181334.001334.001311.001328.00162800215815700
2016-11-171288.001319.001281.001317.00195200255380400
2016-11-161306.001308.001285.001302.00236400306601200
2016-11-151290.001300.001275.001285.00279900359869200
2016-11-141306.001312.001293.001302.00273400355889100
2016-11-111361.001361.001297.001306.00302400398556600
2016-11-101379.001397.001347.001349.00294200399174400
2016-11-091337.001344.001249.001260.00251700322677900
2016-11-081336.001350.001266.001320.00298800391391700
2016-11-071371.001390.001361.001366.00227900311957200
2016-11-041378.001380.001356.001360.00243200331629300
2016-11-021431.001435.001392.001397.00149400209608900
2016-11-011448.001449.001430.001444.00159900230737100
2016-10-311437.001460.001432.001450.00182300264391600
2016-10-281448.001450.001432.001440.00332600478927200
2016-10-271443.001463.001429.001441.00239600346735800
2016-10-261442.001449.001435.001443.00170100245660400
2016-10-251437.001448.001432.001445.00228100329073400
2016-10-241423.001436.001421.001429.00215600308039200
2016-10-211427.001437.001420.001426.00122700175435000
2016-10-201426.001437.001422.001426.00116400166121900
2016-10-191419.001427.001412.001419.00164700233870400
2016-10-181438.001440.001408.001418.00239600340487900

   ※ 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