[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 
2017-03-291416.001429.001404.001416.0096400136149500
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
2016-10-171435.001444.001405.001438.00159200227931100
2016-10-141433.001451.001419.001445.00129900187318200
2016-10-131428.001441.001422.001434.00221100316262700
2016-10-121428.001436.001415.001416.00126300179583500
2016-10-111441.001457.001436.001441.00178000257282200
2016-10-071431.001439.001419.001430.00146300209162400
2016-10-061459.001459.001438.001439.00183300264758900
2016-10-051479.001479.001444.001447.00264100384288900
2016-10-041472.001476.001467.001476.00150300221397200
2016-10-031467.001481.001456.001467.0094600138926100
2016-09-301455.001471.001452.001463.00157200229946500
2016-09-291492.001498.001486.001493.0094100140465800
2016-09-281472.001486.001460.001481.00134200197928200
2016-09-271421.001462.001412.001462.00179800259972700
2016-09-261450.001460.001434.001438.00170200245533300
2016-09-231424.001447.001410.001442.00191500274042600
2016-09-211351.001410.001349.001409.00145000200866700
2016-09-201321.001361.001321.001349.00199300268499200
2016-09-161346.001354.001337.001347.00262100352007200
2016-09-151336.001347.001333.001343.0081200108820900
2016-09-141340.001353.001332.001348.00113400152609100
2016-09-131347.001357.001342.001350.00122200164924700
2016-09-121342.001349.001334.001342.00146400196234500
2016-09-091366.001369.001355.001364.00217300296516200
2016-09-081363.001369.001352.001366.00116700159001600
2016-09-071366.001368.001345.001360.00392800533814100
2016-09-061361.001384.001357.001380.006140084578500
2016-09-051365.001369.001354.001364.00114000155224200
2016-09-021346.001353.001330.001351.0081200109046600
2016-09-011370.001372.001348.001359.0091900124808900
2016-08-311360.001382.001354.001381.00111000152665700
2016-08-301350.001356.001344.001347.007350099176900
2016-08-291365.001376.001345.001350.00136900186027100
2016-08-261352.001369.001346.001358.00159200215989700
2016-08-251354.001360.001338.001351.00177600239131300
2016-08-241312.001355.001303.001351.00309100414286200
2016-08-231309.001323.001305.001312.00170300223549700
2016-08-221300.001314.001300.001310.00150400196853700
2016-08-191248.001318.001247.001318.00325500422724600
2016-08-181221.001245.001217.001235.00155800191884800
2016-08-171246.001246.001214.001224.00230200282049100
2016-08-161274.001280.001256.001257.00260800329869600
2016-08-151288.001288.001267.001270.006020076806800
2016-08-121300.001302.001287.001300.0099000128501800
2016-08-101282.001283.001267.001283.0079500101606900
2016-08-091280.001292.001272.001288.00124200159545200
2016-08-081299.001304.001266.001289.00400500516309000
2016-08-051221.001226.001196.001202.00182300220032300
2016-08-041205.001224.001203.001222.00164700200483500
2016-08-031206.001223.001193.001198.00182200219701800
2016-08-021222.001245.001209.001236.00158700196009000
2016-08-011219.001243.001205.001236.00130100159993800
2016-07-291242.001256.001217.001247.00194100240184900
2016-07-281247.001263.001241.001243.00191600238839100
2016-07-271269.001279.001247.001254.00290100365996600
2016-07-261266.001273.001243.001244.00202800253638600
2016-07-251273.001284.001257.001271.00154600196508100
2016-07-221250.001273.001238.001273.00115100145590300
2016-07-211263.001285.001263.001273.00139800178078300
2016-07-201239.001243.001224.001241.00206200254959700
2016-07-191249.001263.001241.001259.00124500156072400
2016-07-151251.001283.001246.001251.00222800280580200
2016-07-141197.001243.001195.001237.00146500179758400
2016-07-131225.001225.001199.001203.00128400155599400
2016-07-121180.001206.001179.001195.00157600188308000
2016-07-111123.001162.001120.001152.00116600133992100
2016-07-081114.001127.001092.001093.00127000140363700
2016-07-071118.001120.001098.001104.00166200184381600
2016-07-061082.001094.001077.001091.00176900192110100
2016-07-051087.001105.001087.001103.008810096747800
2016-07-041084.001096.001073.001092.0099800108710700
2016-07-011082.001109.001078.001096.00118700129941900
2016-06-301085.001095.001066.001069.00114100122605800
2016-06-291056.001083.001041.001061.00122200129284300
2016-06-281019.001057.001007.001045.00167600173878700
2016-06-271035.001056.001024.001043.00186800194133300
2016-06-241095.001105.001002.001007.00238100248031600
2016-06-231075.001095.001074.001092.008970097488700
2016-06-221084.001097.001063.001073.00112300120368700
2016-06-211077.001099.001062.001096.00126000136930000
2016-06-201080.001098.001061.001087.008840095986400
2016-06-171053.001068.001052.001056.00225500238245000
2016-06-161068.001077.001020.001035.00124000129421700
2016-06-151066.001079.001061.001071.00154900165981400
2016-06-141080.001095.001064.001074.00244400262519300
2016-06-131096.001101.001085.001085.00199500218044800
2016-06-101129.001192.001118.001132.00307700347375500
2016-06-091120.001129.001114.001123.00115000128894900
2016-06-081135.001135.001113.001128.00118400133093200
2016-06-071125.001136.001120.001133.00107900122095000
2016-06-061101.001118.001090.001113.00218300242283300
2016-06-031107.001133.001102.001120.00132100147961900
2016-06-021109.001113.001095.001101.00275400303954500
2016-06-011120.001135.001100.001121.00171600192934400
2016-05-311123.001144.001110.001134.00385100437275400
2016-05-301117.001126.001103.001124.00174700195176000
2016-05-271100.001117.001095.001104.00134800148733800
2016-05-261085.001100.001077.001088.00163100177450900
2016-05-251071.001079.001053.001070.00189300201821700
2016-05-241039.001077.001038.001052.00271800286638800
2016-05-231034.001040.001016.001037.00121900125615400
2016-05-201017.001039.001016.001035.00106200109532200
2016-05-191013.001021.001004.001018.00126400128296700
2016-05-18995.001006.00984.001005.00170900170607500
2016-05-17958.00995.00943.00994.00256800249922400
2016-05-16951.00979.00948.00963.00145700140716100
2016-05-13969.00973.00949.00951.00148300142236000
2016-05-12961.00974.00957.00972.009330090245900
2016-05-11995.00997.00970.00972.009900096974900
2016-05-10947.00988.00944.00978.00240600233913000
2016-05-09961.00961.00945.00946.007500071289500
2016-05-06936.00951.00932.00946.00153300144518100
2016-05-02939.00955.00937.00941.00279600263278400
2016-04-281029.001041.00973.00983.00223500225169700
2016-04-271027.001029.001009.001019.00134900137289400
2016-04-261031.001032.001010.001020.00113800116203400
2016-04-251032.001040.001002.001036.00161500166871300
2016-04-221015.001029.001004.001029.00157800160979200
2016-04-211022.001028.001008.001026.00121800124276100
2016-04-201022.001029.00996.001001.00149900150916000
2016-04-191000.001015.00986.001009.00142700143564500
2016-04-18966.00980.00959.00972.00183100178002600
2016-04-15983.001008.00963.00996.00137900136915900
2016-04-141000.001004.00988.001004.00258200257594400
2016-04-13972.00988.00970.00980.00132100129446700
2016-04-12939.00969.00933.00957.00155700148832100
2016-04-11940.00958.00930.00943.00147600138860400
2016-04-08935.00967.00922.00952.00331700312581200
2016-04-07958.00972.00954.00958.00187900180441600
2016-04-06969.00981.00947.00973.00325500314583100
2016-04-05986.00995.00966.00972.00282100275272200
2016-04-04970.001011.00964.00995.00266100264124800
2016-04-011002.001020.00958.00971.00490200477413200
2016-03-311061.001061.001018.001018.00244900253526500
2016-03-301047.001069.001033.001057.00337800355992900
2016-03-291034.001047.001020.001044.00280300290554900
2016-03-281031.001047.001022.001047.00298800309020100
2016-03-251005.001017.00995.001017.00133800135074200
2016-03-241007.001018.00995.001002.00163000163452800
2016-03-231032.001038.001007.001016.00116900119044200

   ※ 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