[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 
2017-11-221851.001872.001826.001827.00104500192370100
2017-11-211855.001874.001837.001840.003620066967800
2017-11-201800.001844.001800.001833.003150057468900
2017-11-171847.001856.001801.001807.00127500231737100
2017-11-161794.001838.001794.001829.0089600162952300
2017-11-151823.001856.001794.001800.00131900239781200
2017-11-141852.001875.001838.001842.0068400126483800
2017-11-131836.001855.001833.001844.004680086313700
2017-11-101825.001886.001825.001843.0055300102517200
2017-11-091893.001942.001862.001896.0086800164957500
2017-11-081852.001905.001846.001886.004070076661100
2017-11-071847.001880.001823.001864.003860071695600
2017-11-061911.001911.001856.001873.004020075603600
2017-11-021920.001939.001893.001907.0066700127453900
2017-11-011927.001927.001902.001915.004360083472400
2017-10-311919.001929.001883.001886.004830091763200
2017-10-301890.001939.001885.001934.00107400206073700
2017-10-271816.001931.001812.001913.00146900274946300
2017-10-261704.001849.001667.001800.00194000345187200
2017-10-251820.001836.001802.001807.0074100134594900
2017-10-241786.001813.001775.001805.00115700207820200
2017-10-231750.001790.001740.001787.00108700192994200
2017-10-201775.001775.001719.001749.00114500199599400
2017-10-191787.001787.001762.001779.004470079271900
2017-10-181759.001789.001741.001787.0070800125087300
2017-10-171771.001788.001748.001779.005190091877500
2017-10-161792.001814.001756.001789.00121500217669300
2017-10-131697.001731.001686.001724.003870066376400
2017-10-121733.001740.001699.001705.003590061482500
2017-10-111750.001750.001717.001719.003790065476500
2017-10-101720.001754.001705.001754.0089700155181000
2017-10-061700.001706.001662.001674.005470091964200
2017-10-051651.001666.001645.001655.002780046017100
2017-10-041675.001686.001665.001671.002220037145800
2017-10-031720.001720.001676.001683.002830047747900
2017-10-021681.001742.001681.001699.0096500165318000
2017-09-291642.001702.001642.001702.00144000242301000
2017-09-281627.001660.001626.001652.0069000113614000
2017-09-271619.001633.001607.001633.005900095614000
2017-09-261577.001621.001577.001621.003800061093000
2017-09-251622.001622.001552.001602.006000096073000
2017-09-221622.001622.001593.001612.003800061030000
2017-09-211598.001622.001592.001622.005700091676000
2017-09-201635.001635.001591.001598.0066000106605000
2017-09-191630.001647.001630.001635.006100099856000
2017-09-151540.001630.001540.001629.00102000161664000
2017-09-141532.001545.001528.001539.003200049127000
2017-09-131513.001550.001510.001532.005000076762000
2017-09-121544.001544.001513.001522.004600070285000
2017-09-111505.001529.001501.001524.003800057532000
2017-09-081468.001498.001468.001497.004800070909000
2017-09-071461.001498.001461.001498.003300048865000
2017-09-061466.001466.001447.001461.005500080186000
2017-09-051469.001480.001456.001465.003900057160000
2017-09-041476.001482.001468.001469.001900028029000
2017-09-011468.001476.001468.001469.0060008830000
2017-08-311471.001483.001460.001482.006100089554000
2017-08-301459.001469.001446.001469.002500036434000
2017-08-291468.001482.001450.001459.002300033623000
2017-08-281443.001486.001443.001486.002700039615000
2017-08-251484.001484.001443.001448.002700039439000
2017-08-241457.001470.001440.001470.003200046546000
2017-08-231469.001469.001438.001443.003100044893000
2017-08-221458.001468.001451.001460.002200032042000
2017-08-211473.001476.001454.001468.003400049866000
2017-08-181463.001500.001450.001473.00127000187439000
2017-08-171440.001472.001437.001458.004400064132000
2017-08-161475.001475.001431.001434.003100044743000
2017-08-151440.001488.001427.001488.005100073823000
2017-08-141424.001431.001403.001419.006400090576000
2017-08-101425.001431.001412.001425.003800054045000
2017-08-091473.001473.001409.001413.0071000102015000
2017-08-081479.001488.001454.001461.005700083999000
2017-08-071469.001473.001447.001473.002600038019000
2017-08-041440.001460.001440.001460.002000029039000
2017-08-031429.001436.001423.001432.002100030023000
2017-08-021445.001445.001433.001433.0040005767000
2017-08-011427.001430.001387.001427.0083000117391000
2017-07-311451.001451.001374.001409.00113000158652000
2017-07-281496.001530.001439.001451.00158000234475000
2017-07-271454.001585.001454.001466.00198000298006000
2017-07-261423.001424.001404.001412.006100086265000
2017-07-251428.001428.001406.001406.003600051050000
2017-07-241422.001428.001415.001428.003400048362000
2017-07-211417.001430.001416.001430.003900055490000
2017-07-201406.001427.001406.001427.002000028434000
2017-07-191410.001424.001401.001406.005200073463000
2017-07-181377.001411.001366.001401.0088000122001000
2017-07-141350.001381.001350.001378.002800038221000
2017-07-131363.001372.001352.001357.004100055696000
2017-07-121365.001368.001359.001363.001800024533000
2017-07-111335.001368.001335.001365.004400059550000
2017-07-101344.001347.001334.001343.003400045610000
2017-07-071324.001342.001320.001340.006300083999000
2017-07-061342.001349.001341.001345.003900052457000
2017-07-051337.001349.001328.001347.003300044174000
2017-07-041354.001360.001335.001349.004600061938000
2017-07-031363.001368.001347.001347.003700050257000
2017-06-301377.001380.001361.001380.002500034294000
2017-06-291387.001387.001373.001377.003200044045000
2017-06-281400.001400.001371.001377.004100056873000
2017-06-271375.001395.001372.001392.006400088604000
2017-06-261372.001381.001360.001380.003700050902000
2017-06-231348.001360.001347.001357.004400059524000
2017-06-221355.001355.001345.001348.003600048570000
2017-06-211357.001357.001346.001356.0075000101309000
2017-06-201351.001368.001348.001357.006300085550000
2017-06-191320.001350.001319.001348.0084000111786000
2017-06-161368.001368.001302.001302.00113000149714000
2017-06-151370.001379.001350.001355.003400046281000
2017-06-141346.001368.001346.001358.002600035374000
2017-06-131345.001365.001341.001344.003400045808000
2017-06-121337.001352.001330.001336.004800064195000
2017-06-091333.001339.001315.001329.0082000109018000
2017-06-081354.001354.001330.001335.006400085637000
2017-06-071369.001375.001347.001354.0076000103321000
2017-06-061395.001395.001353.001364.007200098706000
2017-06-051368.001385.001365.001380.004400060561000
2017-06-021360.001400.001360.001388.0081000112244000
2017-06-011333.001369.001333.001349.004300058145000
2017-05-311347.001348.001323.001333.0083000110748000
2017-05-301335.001346.001330.001346.003300044123000
2017-05-291341.001358.001335.001339.004000053796000
2017-05-261370.001370.001340.001341.003800051434000
2017-05-251380.001380.001357.001357.003700050532000
2017-05-241375.001390.001360.001370.006600090855000
2017-05-231385.001393.001355.001375.00116000159485000
2017-05-221376.001407.001373.001376.003400046850000
2017-05-191350.001410.001350.001374.005400074170000
2017-05-181355.001370.001341.001346.006300085224000
2017-05-171374.001385.001347.001371.004200057574000
2017-05-161372.001387.001346.001374.0076000103928000
2017-05-151467.001467.001365.001373.0090000126590000
2017-05-121458.001464.001439.001454.00100000145280000
2017-05-111455.001495.001433.001472.00188000275952000
2017-05-101434.001446.001425.001446.0089000127908000
2017-05-091430.001446.001424.001434.00124000177781000
2017-05-081350.001438.001341.001424.00219000304027000
2017-05-021328.001345.001303.001344.00106000141651000
2017-05-011274.001329.001248.001328.00122000157668000
2017-04-281282.001282.001274.001275.001900024249000
2017-04-271272.001280.001269.001271.005100065007000
2017-04-261270.001290.001267.001290.006200079330000
2017-04-251259.001268.001254.001261.006000075611000
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

   ※ 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。 

Twitter