[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 
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
2016-04-15934.00950.00934.00950.004500042484000
2016-04-14925.00948.00919.00948.00130000121617000
2016-04-13919.00936.00919.00925.005000046333000
2016-04-12884.00925.00880.00923.005400048870000
2016-04-11882.00889.00874.00887.003400029963000
2016-04-08916.00916.00883.00893.005100045609000
2016-04-07900.00918.00900.00906.003400030956000
2016-04-06914.00916.00897.00900.002600023601000
2016-04-05934.00935.00902.00904.004500041391000
2016-04-04936.00944.00925.00934.004400041070000
2016-04-01991.00991.00919.00921.00171000160505000
2016-03-31987.001005.00969.00976.00194000191247000
2016-03-30979.00995.00976.00990.005900058241000
2016-03-29966.00976.00951.00976.00157000151574000
2016-03-28979.00981.00955.00965.00179000173722000
2016-03-25987.00990.00959.00963.00191000185168000
2016-03-24976.00979.00967.00972.006600064139000
2016-03-23984.00990.00973.00976.00130000127610000
2016-03-22952.00974.00946.00974.006400061646000
2016-03-18954.00960.00932.00950.00149000140624000
2016-03-17928.00946.00928.00939.002400022534000
2016-03-16935.00937.00926.00928.004500041872000
2016-03-15930.00949.00926.00935.003500032722000
2016-03-14932.00950.00929.00934.004800044953000
2016-03-11912.00924.00903.00914.007500068413000
2016-03-10893.00911.00882.00905.005200046882000
2016-03-09888.00893.00860.00893.005400047644000
2016-03-08904.00905.00880.00885.00156000139374000
2016-03-07905.00905.00891.00898.006900061977000
2016-03-04842.00892.00842.00890.00138000119985000
2016-03-03834.00863.00834.00857.008700074126000
2016-03-02825.00847.00821.00841.0010600088723000
2016-03-01808.00811.00796.00800.00169000135894000
2016-02-29824.00841.00816.00817.0011400094325000
2016-02-26828.00841.00820.00824.00134000110887000
2016-02-25841.00851.00836.00841.005600047240000
2016-02-24840.00848.00832.00832.005700047836000
2016-02-23870.00870.00850.00850.005700049033000
2016-02-22873.00877.00864.00869.002900025226000
2016-02-19892.00892.00877.00886.003700032732000
2016-02-18905.00918.00898.00905.009400085186000
2016-02-17899.00905.00863.00882.007700068154000
2016-02-16901.00919.00899.00899.004300039023000
2016-02-15904.00918.00895.00916.006800061690000
2016-02-12900.00900.00864.00864.004200037125000
2016-02-10942.00951.00932.00941.008500080263000
2016-02-09964.00971.00940.00942.005500052546000
2016-02-08972.00982.00969.00974.008200080044000
2016-02-05987.00990.00962.00972.005800056454000
2016-02-041004.001010.00981.00987.00114000113388000
2016-02-031018.001020.001000.001004.003100031313000
2016-02-021043.001052.001025.001041.005000052030000
2016-02-011032.001041.001032.001039.004900050825000
2016-01-291021.001033.001014.001031.004700048165000
2016-01-281036.001036.001016.001026.00108000111186000
2016-01-271021.001042.001010.001029.00216000221188000
2016-01-26993.001000.00978.00992.008600085253000
2016-01-25994.001000.00983.00994.008700086361000
2016-01-22946.00987.00945.00971.006100059112000
2016-01-21971.00987.00936.00936.008200078886000
2016-01-201015.001015.00973.00973.003600035966000
2016-01-191014.001024.001002.001003.004600046638000
2016-01-181006.001009.00998.001002.003500035141000
2016-01-151008.001011.001004.001009.002200022170000
2016-01-141029.001029.001003.001005.004800048558000
2016-01-131039.001060.001034.001035.004500046964000
2016-01-121035.001035.001009.001015.003800038740000
2016-01-081023.001057.001023.001035.003800039341000
2016-01-071056.001059.001045.001046.003600037791000
2016-01-061072.001073.001039.001061.004300045417000
2016-01-051102.001118.001086.001086.002100023193000
2016-01-041122.001138.001112.001112.001400015654000
2015-12-301140.001150.001135.001148.001000011406000
2015-12-291136.001140.001136.001140.002600029626000
2015-12-281103.001139.001103.001138.002700030579000
2015-12-251150.001150.001132.001133.002100023933000
2015-12-241160.001161.001131.001144.005900067943000
2015-12-221180.001188.001151.001180.005300061956000
2015-12-211182.001184.001167.001175.005100060057000
2015-12-181199.001213.001182.001182.00123000147341000
2015-12-171150.001186.001150.001184.006200072806000
2015-12-161136.001149.001131.001146.008400095707000
2015-12-151123.001140.001120.001134.004700053022000
2015-12-141114.001135.001109.001123.005300059418000
2015-12-111131.001136.001114.001119.007200081263000
2015-12-101124.001128.001112.001120.004000044818000
2015-12-091130.001145.001111.001124.006000067561000
2015-12-081160.001160.001124.001124.003500039949000
2015-12-071130.001167.001128.001151.007100081297000
2015-12-041091.001107.001088.001100.004400048101000
2015-12-031125.001125.001105.001118.003100034642000
2015-12-021135.001136.001122.001125.003800042978000
2015-12-011123.001126.001113.001125.003800042680000
2015-11-301145.001145.001120.001123.003800042950000
2015-11-271132.001162.001129.001133.006500074058000
2015-11-261195.001207.001145.001147.007200084466000

   ※ 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