[4099 東証1部] 四国化成工業 日足 時系列データ

[4099 東証1部] 四国化成工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-241239.001257.001230.001252.0081000100971000
2017-04-211206.001210.001198.001209.001500018094000
2017-04-201205.001213.001182.001206.007500090136000
2017-04-191193.001217.001179.001205.008000096400000
2017-04-181222.001230.001184.001193.00116000140001000
2017-04-171129.001153.001122.001151.004200047980000
2017-04-141143.001143.001120.001129.006500073604000
2017-04-131168.001168.001143.001144.008400096959000
2017-04-121162.001170.001162.001167.004100047764000
2017-04-111200.001200.001166.001172.003300038853000
2017-04-101185.001204.001183.001197.005700068100000
2017-04-071185.001207.001185.001192.005100061007000
2017-04-061191.001227.001180.001183.006900083125000
2017-04-051225.001244.001215.001215.002200026964000
2017-04-041232.001244.001217.001244.005600068849000
2017-04-031193.001246.001193.001219.0087000107017000
2017-03-311243.001255.001201.001201.007100087471000
2017-03-301263.001267.001231.001248.004600057364000
2017-03-291280.001280.001246.001263.004200052909000
2017-03-281259.001282.001259.001276.00122000155385000
2017-03-271270.001279.001253.001254.005600070827000
2017-03-241239.001275.001225.001274.005900074144000
2017-03-231238.001242.001230.001239.002300028447000
2017-03-221233.001269.001233.001233.00118000148206000
2017-03-211224.001253.001224.001253.0086000106514000
2017-03-171197.001233.001193.001233.00126000153414000
2017-03-161190.001209.001178.001197.006600079080000
2017-03-151193.001196.001185.001190.007800092978000
2017-03-141213.001213.001189.001192.006800081501000
2017-03-131193.001206.001187.001206.007700092361000
2017-03-101189.001193.001180.001191.008400099844000
2017-03-091155.001177.001146.001168.007000081636000
2017-03-081182.001191.001155.001159.006900080958000
2017-03-071164.001164.001136.001152.004300049350000
2017-03-061160.001170.001159.001167.005500064113000
2017-03-031176.001180.001166.001168.003700043358000
2017-03-021196.001196.001177.001188.004800056943000
2017-03-011177.001180.001172.001178.003400039985000
2017-02-281172.001178.001161.001177.0093000108967000
2017-02-271170.001175.001157.001158.004600053533000
2017-02-241175.001178.001172.001177.003700043484000
2017-02-231189.001192.001176.001183.003800044970000
2017-02-221199.001199.001188.001195.004200050148000
2017-02-211171.001191.001171.001191.002400028363000
2017-02-201184.001191.001182.001185.003100036748000
2017-02-171215.001215.001184.001184.005100060955000
2017-02-161175.001216.001175.001209.008000095718000
2017-02-151148.001168.001148.001164.005300061441000
2017-02-141140.001147.001134.001139.003900044547000
2017-02-131127.001137.001123.001137.003000033840000
2017-02-101112.001130.001108.001127.005300059295000
2017-02-091112.001112.001097.001111.003400037571000
2017-02-081101.001109.001099.001107.002700029779000
2017-02-071118.001118.001091.001098.001900020913000
2017-02-061132.001132.001115.001117.003600040334000
2017-02-031116.001132.001115.001122.004900055039000
2017-02-021132.001140.001108.001116.004300048499000
2017-02-011097.001148.001097.001132.003600040450000
2017-01-311075.001116.001075.001113.004500049327000
2017-01-301085.001091.001081.001084.002800030399000
2017-01-271110.001110.001097.001097.004000044176000
2017-01-261100.001112.001090.001100.004600050486000
2017-01-251100.001105.001087.001097.003700040604000
2017-01-241089.001100.001079.001100.007000076306000
2017-01-231092.001092.001087.001089.001800019628000
2017-01-201076.001095.001066.001095.002400025974000
2017-01-191060.001077.001060.001076.001700018229000
2017-01-181064.001064.001050.001059.002800029717000
2017-01-171093.001094.001060.001060.007200077566000
2017-01-161082.001085.001072.001084.002900031305000
2017-01-131072.001078.001068.001075.003500037566000
2017-01-121080.001085.001079.001081.002800030276000
2017-01-111085.001094.001081.001092.004200045719000
2017-01-101085.001087.001074.001085.004400047558000
2017-01-061083.001090.001080.001082.003400036845000
2017-01-051114.001114.001096.001103.004500049764000
2017-01-041055.001116.001055.001116.004100044823000
2016-12-301060.001062.001053.001062.004800050804000
2016-12-291049.001060.001049.001060.002700028467000
2016-12-281052.001063.001052.001057.002100022197000
2016-12-271053.001060.001032.001058.002200023148000
2016-12-261043.001058.001043.001053.006200064989000
2016-12-221045.001048.001028.001048.004600047767000
2016-12-211049.001049.001036.001040.004300044905000
2016-12-201064.001064.001047.001054.002300024297000
2016-12-191072.001077.001045.001055.008500090718000
2016-12-161049.001073.001046.001072.006800071854000
2016-12-151032.001044.001031.001039.003300034240000
2016-12-141039.001040.001030.001033.004600047550000
2016-12-131025.001044.001017.001044.005600057857000
2016-12-121021.001025.001014.001025.004100041798000
2016-12-091005.001014.001005.001014.007200072570000
2016-12-081006.001010.001001.001010.003300033206000
2016-12-07992.001001.00992.00998.001700016952000
2016-12-061003.001005.00990.00990.003600035840000
2016-12-051000.001000.00993.00998.002400023930000
2016-12-02996.001000.00992.00995.001300012942000
2016-12-01996.001001.00996.00999.002300022978000
2016-11-301003.001003.00993.001001.002600026008000
2016-11-29990.001002.00989.00993.003000029762000
2016-11-28987.001004.00987.001004.001400014009000
2016-11-251007.001010.00992.001002.006200062149000
2016-11-241003.001005.00991.00997.002900028960000
2016-11-22991.001005.00991.00997.004000039913000
2016-11-21993.00999.00983.00990.003500034577000
2016-11-181008.001008.00986.00993.005400053872000
2016-11-17985.00995.00983.00993.006400063185000
2016-11-16988.00988.00980.00986.004000039362000
2016-11-15970.00989.00963.00989.005600054654000
2016-11-141005.001010.00972.00977.005700056325000
2016-11-11990.00998.00985.00988.003100030665000
2016-11-10951.00981.00936.00972.002700026131000
2016-11-09956.00963.00916.00916.002800026017000
2016-11-08979.00979.00958.00961.0050004823000
2016-11-07967.00967.00952.00964.002300022092000
2016-11-04961.00967.00948.00961.003000028815000
2016-11-021000.001000.00969.00971.003000029388000
2016-11-011019.001019.00993.001001.002700027127000
2016-10-31994.001008.00994.001006.003700037050000
2016-10-28978.00989.00966.00989.004400043312000
2016-10-27975.00978.00955.00975.002300022244000
2016-10-26967.00978.00955.00971.002900028045000
2016-10-25974.00980.00974.00978.004000039088000
2016-10-24979.00980.00974.00979.002700026411000
2016-10-21961.00970.00961.00969.0080007732000
2016-10-20959.00965.00955.00964.001300012489000
2016-10-19960.00962.00959.00959.0090008645000
2016-10-18960.00970.00960.00963.005500053017000
2016-10-17945.00953.00937.00953.001500014228000
2016-10-14929.00949.00929.00945.002100019736000
2016-10-13940.00948.00937.00940.001900017873000
2016-10-12958.00958.00935.00944.0010200096510000
2016-10-11958.00964.00945.00962.001500014364000
2016-10-07954.00958.00944.00958.002700025654000
2016-10-06955.00960.00946.00951.002500023869000
2016-10-05935.00950.00935.00950.001700016072000
2016-10-04937.00939.00933.00936.003400031820000
2016-10-03928.00930.00921.00930.0090008353000
2016-09-30922.00927.00911.00917.002200020241000
2016-09-29944.00945.00930.00934.001900017786000
2016-09-28935.00947.00927.00933.002200020550000
2016-09-27939.00949.00923.00941.006900064772000
2016-09-26963.00963.00941.00946.001900018109000
2016-09-23936.00955.00936.00955.003800035934000
2016-09-21917.00924.00917.00924.003800034912000
2016-09-20921.00925.00912.00916.004600042289000
2016-09-16921.00923.00917.00917.003300030323000
2016-09-15918.00926.00916.00918.001700015625000
2016-09-14927.00939.00923.00928.001700015798000
2016-09-13935.00940.00927.00933.001300012127000
2016-09-12938.00938.00930.00930.00100009330000
2016-09-09946.00946.00933.00938.002600024503000
2016-09-08939.00946.00928.00946.002700025381000
2016-09-07935.00941.00917.00939.005300049089000
2016-09-06945.00950.00941.00944.001700016087000
2016-09-05922.00948.00922.00942.004000037469000
2016-09-02913.00922.00912.00921.002300021099000
2016-09-01930.00930.00915.00922.003600033272000
2016-08-31919.00945.00919.00945.003900036373000
2016-08-30925.00925.00913.00919.0050004597000
2016-08-29930.00935.00915.00935.001800016716000
2016-08-26912.00915.00904.00905.0090008181000
2016-08-25903.00916.00903.00912.002300020902000
2016-08-24894.00906.00893.00903.001700015315000
2016-08-23906.00906.00893.00894.002600023450000
2016-08-22896.00902.00890.00900.002400021562000
2016-08-19895.00915.00895.00902.001400012649000
2016-08-18899.00905.00891.00894.005000044985000
2016-08-17901.00904.00893.00902.002600023373000
2016-08-16913.00925.00902.00902.003600032677000
2016-08-15928.00928.00918.00919.001800016604000
2016-08-12920.00933.00917.00923.002800025786000
2016-08-10906.00919.00895.00918.001200010932000
2016-08-09916.00918.00909.00915.002600023818000
2016-08-08905.00920.00905.00918.001500013729000
2016-08-05907.00907.00890.00890.001600014309000
2016-08-04907.00914.00905.00907.001600014540000
2016-08-03882.00904.00882.00892.002800025012000
2016-08-02892.00905.00892.00904.001400012598000
2016-08-01911.00919.00883.00904.005600050495000
2016-07-29958.00958.00928.00938.002200020678000
2016-07-28957.00971.00938.00943.005100048399000
2016-07-27932.00980.00932.00972.005200049783000
2016-07-26915.00941.00915.00931.004300040081000
2016-07-25915.00915.00900.00915.003500031959000
2016-07-22889.00900.00889.00900.001300011626000
2016-07-21894.00897.00892.00893.001600014310000
2016-07-20879.00890.00879.00890.002600022963000
2016-07-19871.00883.00870.00877.003600031492000
2016-07-15860.00867.00854.00867.003200027566000
2016-07-14850.00869.00850.00860.003100026596000
2016-07-13826.00848.00824.00845.004600038502000
2016-07-12796.00826.00795.00815.004100033280000
2016-07-11775.00795.00775.00792.002100016512000
2016-07-08800.00800.00765.00765.002700020924000
2016-07-07795.00796.00784.00788.001700013424000
2016-07-06802.00803.00788.00803.003200025557000
2016-07-05812.00817.00803.00811.003300026718000
2016-07-04818.00824.00816.00819.001900015568000
2016-07-01810.00821.00810.00818.002300018754000
2016-06-30803.00805.00797.00800.00120009610000
2016-06-29804.00804.00785.00796.002800022260000
2016-06-28792.00805.00784.00799.003800030318000
2016-06-27806.00807.00798.00798.003200025658000
2016-06-24847.00851.00775.00784.004000031916000
2016-06-23843.00850.00836.00849.005300044736000
2016-06-22833.00836.00824.00835.002900024086000
2016-06-21843.00843.00828.00837.004500037640000
2016-06-20873.00878.00847.00853.0011200097009000
2016-06-17815.00838.00812.00828.0011200092331000
2016-06-16817.00817.00806.00812.002600021126000
2016-06-15818.00818.00805.00812.002500020283000
2016-06-14822.00823.00799.00808.005200042018000
2016-06-13857.00857.00826.00826.005200043610000
2016-06-10849.00860.00846.00859.006000051033000
2016-06-09852.00859.00843.00858.002900024663000
2016-06-08851.00865.00851.00855.001900016269000
2016-06-07846.00860.00844.00851.001700014438000
2016-06-06846.00858.00838.00843.004600038828000
2016-06-03849.00866.00849.00860.001700014542000
2016-06-02873.00873.00845.00848.002900024889000
2016-06-01890.00890.00871.00871.002100018454000
2016-05-31871.00895.00871.00895.004100036366000
2016-05-30875.00886.00875.00879.001800015831000
2016-05-27867.00889.00867.00874.008000070022000
2016-05-26861.00871.00861.00866.006200053585000
2016-05-25857.00871.00857.00860.004000034441000
2016-05-24844.00857.00842.00857.003900033072000
2016-05-23853.00853.00841.00851.002800023753000
2016-05-20847.00852.00847.00852.0090007646000
2016-05-19853.00856.00852.00852.002300019630000
2016-05-18865.00871.00847.00852.004500038692000
2016-05-17857.00865.00848.00864.004100035172000
2016-05-16840.00858.00839.00857.004900041677000
2016-05-13850.00851.00838.00850.005000042295000
2016-05-12852.00858.00823.00857.00128000108020000
2016-05-11864.00864.00835.00852.004800040830000
2016-05-10823.00858.00822.00850.006700056557000
2016-05-09829.00830.00811.00825.008600070743000
2016-05-06856.00857.00829.00833.006600055330000
2016-05-02871.00882.00842.00846.009800083987000
2016-04-28915.00948.00893.00899.00128000117067000
2016-04-27918.00934.00893.00918.00172000156698000
2016-04-26970.00975.00921.00929.00261000246280000
2016-04-25988.00996.00970.00979.008600084445000
2016-04-22981.00984.00970.00973.00172000168083000
2016-04-21941.00968.00940.00968.006300059939000
2016-04-20938.00948.00933.00937.00109000102413000
2016-04-19940.00944.00927.00943.005100047762000
2016-04-18937.00937.00922.00925.004500041840000

   ※ 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