[4096 東証2部] 昭炭酸 日足 時系列データ

[4096 東証2部] 昭炭酸 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-17403.00407.00400.00405.009100036691000
2009-12-16403.00405.00390.00400.004800019235000
2009-12-15398.00403.00398.00403.003100012429000
2009-12-14400.00403.00389.00403.007500029833000
2009-12-11382.00393.00376.00393.00130004986000
2009-12-10384.00390.00375.00376.00180006901000
2009-12-09393.00393.00377.00381.00150005750000
2009-12-08388.00407.00387.00398.004700018678000
2009-12-07390.00404.00390.00398.007700030544000
2009-12-04385.00385.00385.00385.002000770000
2009-12-03364.00380.00364.00380.00210007805000
2009-12-02365.00371.00363.00364.004000014736000
2009-12-01347.00360.00337.00360.00170005957000
2009-11-30339.00346.00336.00346.00200006854000
2009-11-27347.00347.00339.00339.00180006136000
2009-11-26350.00360.00350.00360.00130004608000
2009-11-25339.00350.00339.00350.00280009627000
2009-11-24350.00355.00349.00349.002900010200000
2009-11-20335.00345.00335.00345.005400018461000
2009-11-19335.00335.00326.00335.004100013576000
2009-11-18346.00346.00335.00335.0080002714000
2009-11-17362.00362.00352.00356.00150005353000
2009-11-16375.00375.00367.00367.004200015581000
2009-11-13374.00375.00371.00375.0090003356000
2009-11-12394.00394.00376.00379.00140005419000
2009-11-11393.00393.00391.00391.0090003535000
2009-11-10393.00400.00393.00393.00120004735000
2009-11-09395.00395.00393.00393.0050001971000
2009-11-06398.00399.00398.00399.00130005184000
2009-11-05402.00405.00400.00400.004000016073000
2009-11-04398.00398.00398.00398.001000398000
2009-11-02396.00398.00394.00398.0060002376000
2009-10-30393.00400.00392.00400.006000023678000
2009-10-29377.00385.00373.00385.00130004943000
2009-10-28404.00404.00388.00388.00250009948000
2009-10-27403.00409.00403.00404.00190007683000
2009-10-26402.00405.00402.00405.004200016900000
2009-10-23402.00407.00402.00404.002900011714000
2009-10-22400.00402.00398.00402.003200012813000
2009-10-21402.00405.00400.00402.00150006037000
2009-10-20403.00406.00403.00403.0060002421000
2009-10-19394.00403.00394.00403.00220008807000
2009-10-16401.00401.00398.00399.006300025141000
2009-10-15402.00403.00400.00400.00190007635000
2009-10-14405.00407.00399.00401.0013200053166000
2009-10-13429.00435.00412.00420.007700032886000
2009-10-09420.00432.00420.00427.007700032836000
2009-10-08417.00431.00413.00425.0016500069516000
2009-10-07398.00423.00397.00420.00532000218304000
2009-10-06377.00387.00376.00380.0018400070116000
2009-10-05372.00375.00368.00375.0024000089146000
2009-10-02370.00380.00368.00379.009800036453000
2009-10-01395.00396.00382.00388.00879000341997000
2009-09-3000
2009-09-29284.00284.00283.00283.0070001987000
2009-09-28286.00286.00283.00284.0080002272000
2009-09-25284.00289.00284.00288.00140003990000
2009-09-24289.00291.00289.00291.00300008698000
2009-09-18285.00288.00284.00288.0070002003000
2009-09-1700
2009-09-16287.00287.00285.00285.0060001715000
2009-09-1500
2009-09-14284.00285.00283.00283.0090002556000
2009-09-11283.00285.00283.00284.00250007089000
2009-09-10287.00288.00286.00288.00170004875000
2009-09-09285.00285.00284.00284.002000569000
2009-09-08281.00287.00281.00287.004400012522000
2009-09-07281.00285.00279.00285.00330009296000
2009-09-04284.00284.00284.00284.0060001704000
2009-09-03284.00285.00283.00284.00350009946000
2009-09-02283.00284.00281.00283.00180005075000
2009-09-01285.00286.00282.00285.00150004256000
2009-08-31286.00287.00281.00281.006600018721000
2009-08-28283.00285.00282.00285.00320009085000
2009-08-27282.00284.00279.00284.005400015259000
2009-08-26278.00281.00278.00281.006800019019000
2009-08-25279.00279.00277.00278.00300008350000
2009-08-24274.00279.00273.00278.009800027040000
2009-08-21273.00273.00272.00272.00290007916000
2009-08-20271.00274.00270.00274.005300014407000
2009-08-19273.00274.00270.00270.005000013604000
2009-08-18267.00273.00267.00273.006100016468000
2009-08-17271.00271.00264.00268.0026300070236000
2009-08-14277.00278.00267.00272.0031500085059000
2009-08-13279.00279.00270.00276.0019900054669000
2009-08-12283.00284.00277.00277.008100022607000
2009-08-11287.00287.00283.00285.00340009687000
2009-08-10283.00288.00283.00285.00150004284000
2009-08-07281.00282.00279.00282.00120003363000
2009-08-06284.00284.00280.00284.004300012134000
2009-08-05288.00288.00285.00285.00210006001000
2009-08-04289.00289.00285.00288.003900011165000
2009-08-03298.00298.00285.00285.005700016522000
2009-07-31300.00300.00293.00293.00200005951000
2009-07-30301.00304.00299.00303.00220006626000
2009-07-29305.00308.00303.00306.00240007310000
2009-07-28304.00305.00301.00305.0080002425000
2009-07-27306.00307.00305.00305.00110003365000
2009-07-24310.00311.00306.00311.00220006789000
2009-07-23308.00310.00306.00310.00150004642000
2009-07-22303.00303.00303.00303.00270008181000
2009-07-21308.00308.00305.00305.00140004289000
2009-07-1700
2009-07-16309.00309.00309.00309.003000927000
2009-07-15307.00309.00307.00309.0050001541000
2009-07-1400
2009-07-13309.00309.00305.00305.0070002143000
2009-07-10305.00306.00305.00305.0080002443000
2009-07-09306.00306.00306.00306.002000612000
2009-07-08310.00310.00310.00310.002000620000
2009-07-07315.00315.00315.00315.0070002205000
2009-07-06310.00310.00310.00310.002000620000
2009-07-03305.00310.00303.00310.0070002142000
2009-07-02310.00311.00310.00310.0070002171000
2009-07-01303.00310.00303.00310.00270008238000
2009-06-30309.00313.00309.00313.002000622000
2009-06-29315.00315.00312.00312.0050001572000
2009-06-26310.00310.00309.00310.003600011154000
2009-06-25315.00315.00305.00310.005300016494000
2009-06-24300.00315.00300.00315.003900012093000
2009-06-23295.00305.00295.00305.0080002388000
2009-06-22300.00300.00300.00300.00120003600000
2009-06-19297.00300.00297.00297.00220006557000
2009-06-18292.00292.00292.00292.001000292000
2009-06-17297.00297.00290.00297.00110003224000
2009-06-16295.00299.00295.00299.0070002070000
2009-06-15303.00303.00300.00300.0060001813000
2009-06-12310.00310.00310.00310.0060001860000
2009-06-11310.00315.00305.00314.00100003114000
2009-06-10300.00307.00300.00307.007300022075000
2009-06-09290.00290.00290.00290.001000290000
2009-06-08290.00290.00290.00290.0040001160000
2009-06-05290.00290.00290.00290.002000580000
2009-06-04290.00290.00290.00290.003000870000
2009-06-03290.00290.00290.00290.003000870000
2009-06-02290.00290.00290.00290.001000290000
2009-06-01290.00290.00290.00290.0050001450000
2009-05-29290.00290.00288.00288.0050001444000
2009-05-2800
2009-05-27290.00290.00288.00290.0040001158000
2009-05-2600
2009-05-25290.00290.00290.00290.0090002610000
2009-05-22290.00290.00285.00288.0040001148000
2009-05-2100
2009-05-2000
2009-05-1900
2009-05-18290.00290.00290.00290.001000290000
2009-05-1500
2009-05-14290.00290.00290.00290.002000580000
2009-05-13298.00298.00293.00293.002000591000
2009-05-12290.00290.00290.00290.0060001740000
2009-05-11294.00295.00291.00291.003000880000
2009-05-08290.00294.00290.00294.0040001164000
2009-05-07292.00299.00292.00299.002000591000
2009-05-01297.00297.00297.00297.001000297000
2009-04-30297.00298.00294.00298.0040001183000
2009-04-28298.00298.00298.00298.001000298000
2009-04-2700
2009-04-24299.00299.00299.00299.0050001495000
2009-04-23288.00299.00288.00299.0050001477000
2009-04-2200
2009-04-2100
2009-04-20289.00293.00289.00289.003000871000
2009-04-17291.00294.00290.00294.0070002035000
2009-04-16293.00293.00293.00293.001000293000
2009-04-1500
2009-04-14300.00300.00293.00293.0040001188000
2009-04-13292.00292.00292.00292.001000292000
2009-04-10293.00293.00293.00293.001000293000
2009-04-0900
2009-04-0800
2009-04-07294.00294.00294.00294.001000294000
2009-04-06289.00293.00289.00290.003000872000
2009-04-03289.00293.00289.00293.003000871000
2009-04-02290.00291.00281.00284.00120003435000
2009-04-0100
2009-03-3100
2009-03-3000
2009-03-27290.00290.00290.00290.001000290000
2009-03-26284.00289.00284.00289.002000573000
2009-03-25294.00294.00294.00294.0060001764000
2009-03-24291.00292.00290.00292.003000873000
2009-03-23295.00295.00291.00291.002000586000
2009-03-19295.00295.00290.00294.003000879000
2009-03-1800
2009-03-17293.00298.00293.00298.003000884000
2009-03-16293.00300.00293.00300.0050001482000
2009-03-13293.00298.00293.00298.002000591000
2009-03-1200
2009-03-1100
2009-03-10293.00298.00293.00298.002000591000
2009-03-0900
2009-03-06298.00298.00298.00298.003000894000
2009-03-0500
2009-03-0400
2009-03-03290.00299.00290.00299.002000589000
2009-03-02300.00300.00300.00300.001000300000
2009-02-27300.00300.00300.00300.001000300000
2009-02-2600
2009-02-25308.00308.00308.00308.0040001232000
2009-02-24276.00300.00276.00300.0070001977000
2009-02-2300
2009-02-20280.00289.00280.00289.002000569000
2009-02-19287.00292.00287.00292.002000579000
2009-02-18294.00299.00294.00299.003000887000
2009-02-17295.00295.00285.00294.0050001459000
2009-02-16305.00305.00285.00295.0080002315000
2009-02-13300.00300.00300.00300.001000300000
2009-02-1200
2009-02-10278.00290.00278.00290.00200005595000
2009-02-0900
2009-02-06293.00293.00293.00293.001000293000
2009-02-0500
2009-02-0400
2009-02-03297.00297.00297.00297.001000297000
2009-02-02292.00292.00292.00292.001000292000
2009-01-30300.00300.00291.00292.0070002052000
2009-01-29292.00299.00292.00299.0060001773000
2009-01-28300.00300.00300.00300.002000600000
2009-01-2700
2009-01-2600
2009-01-23302.00302.00302.00302.0040001208000
2009-01-22300.00300.00300.00300.002000600000
2009-01-21293.00303.00293.00303.003000899000
2009-01-2000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-14308.00308.00308.00308.001000308000
2009-01-1300
2009-01-09304.00304.00304.00304.001000304000
2009-01-08306.00306.00306.00306.0050001530000
2009-01-07296.00301.00296.00301.00160004773000
2009-01-06302.00310.00302.00309.0070002157000
2009-01-0500
2008-12-30297.00297.00297.00297.001000297000
2008-12-2900
2008-12-26289.00297.00289.00297.00120003481000
2008-12-25283.00299.00283.00299.00100002862000
2008-12-24292.00292.00289.00292.0060001747000
2008-12-22287.00292.00287.00292.003000866000
2008-12-19293.00297.00293.00297.002000590000
2008-12-1800
2008-12-17290.00298.00290.00298.0040001173000
2008-12-1600
2008-12-15282.00298.00282.00298.00120003434000
2008-12-12302.00302.00302.00302.001000302000
2008-12-11300.00300.00300.00300.002000600000
2008-12-10303.00303.00303.00303.0070002121000
2008-12-0900

   ※ 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