[4102 大証2部] 丸尾カル 日足 時系列データ

[4102 大証2部] 丸尾カル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12164.00164.00164.00164.001000164000
2013-07-11164.00164.00164.00164.002000328000
2013-07-10164.00164.00164.00164.002000328000
2013-07-09164.00165.00164.00165.003000494000
2013-07-08164.00164.00161.00161.002000325000
2013-07-0500
2013-07-04160.00163.00160.00163.005000803000
2013-07-03164.00165.00164.00165.006000987000
2013-07-0200
2013-07-01161.00161.00161.00161.001000161000
2013-06-28160.00161.00160.00161.004000642000
2013-06-27160.00160.00160.00160.002000320000
2013-06-2600
2013-06-25159.00159.00158.00158.002000317000
2013-06-24161.00161.00161.00161.001000161000
2013-06-2100
2013-06-20159.00160.00159.00160.005000799000
2013-06-19164.00164.00162.00162.0080001308000
2013-06-18163.00163.00163.00163.003000489000
2013-06-17165.00165.00165.00165.003000495000
2013-06-1400
2013-06-13169.00169.00169.00169.003000507000
2013-06-12171.00171.00171.00171.001000171000
2013-06-11173.00173.00167.00171.00100001696000
2013-06-10174.00174.00174.00174.004000696000
2013-06-07176.00176.00176.00176.001000176000
2013-06-06157.00167.00157.00167.002000324000
2013-06-05169.00172.00169.00172.004000682000
2013-06-04172.00172.00172.00172.002000344000
2013-06-0300
2013-05-31177.00177.00177.00177.001000177000
2013-05-30177.00177.00174.00174.0080001408000
2013-05-29178.00178.00178.00178.004000712000
2013-05-2800
2013-05-27178.00178.00163.00177.004000696000
2013-05-24171.00171.00171.00171.002000342000
2013-05-23173.00173.00172.00172.002000345000
2013-05-22181.00181.00174.00180.005000895000
2013-05-21178.00181.00178.00181.0090001618000
2013-05-20178.00178.00178.00178.001000178000
2013-05-17165.00178.00165.00178.00100001752000
2013-05-16171.00171.00164.00169.0060001012000
2013-05-15174.00174.00174.00174.002000348000
2013-05-14176.00176.00176.00176.003000528000
2013-05-13179.00179.00179.00179.004000716000
2013-05-1000
2013-05-09178.00178.00174.00177.00100001758000
2013-05-08177.00178.00177.00178.003000532000
2013-05-07183.00183.00178.00178.003000539000
2013-05-02175.00175.00175.00175.002000350000
2013-05-01183.00183.00178.00178.004000726000
2013-04-30185.00185.00183.00183.0090001655000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-18185.00185.00185.00185.002000370000
2013-04-17185.00185.00185.00185.002000370000
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-10185.00185.00185.00185.001000185000
2013-04-09175.00185.00175.00185.005000899000
2013-04-08173.00175.00173.00175.003000521000
2013-04-05180.00180.00180.00180.002000360000
2013-04-04180.00180.00180.00180.001000180000
2013-04-0300
2013-04-0200
2013-04-01180.00180.00180.00180.001000180000
2013-03-29178.00180.00176.00180.00130002325000
2013-03-2800
2013-03-27178.00178.00178.00178.002000356000
2013-03-26184.00184.00179.00179.0090001624000
2013-03-25180.00180.00179.00179.003000538000
2013-03-2200
2013-03-21180.00180.00180.00180.001000180000
2013-03-19169.00180.00169.00180.00190003350000
2013-03-18169.00169.00169.00169.005000845000
2013-03-15168.00169.00168.00169.005000843000
2013-03-14167.00168.00167.00168.003000502000
2013-03-13167.00167.00167.00167.003000501000
2013-03-12168.00168.00168.00168.003000504000
2013-03-11163.00170.00163.00170.002000333000
2013-03-0800
2013-03-07170.00170.00161.00165.003000496000
2013-03-06166.00170.00166.00170.004000669000
2013-03-05167.00167.00167.00167.002000334000
2013-03-04168.00168.00167.00167.0070001171000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26161.00161.00161.00161.00190003059000
2013-02-25161.00161.00161.00161.001000161000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-19162.00162.00162.00162.001000162000
2013-02-18161.00161.00161.00161.003000483000
2013-02-15160.00165.00160.00165.005000814000
2013-02-14160.00165.00160.00165.0090001457000
2013-02-13161.00162.00161.00162.00120001940000
2013-02-12164.00164.00162.00162.004000651000
2013-02-08160.00169.00160.00164.00190003108000
2013-02-07156.00156.00156.00156.001000156000
2013-02-06156.00156.00156.00156.004000624000
2013-02-0500
2013-02-0400
2013-02-01155.00155.00155.00155.001000155000
2013-01-31151.00154.00151.00154.006000909000
2013-01-30155.00155.00152.00154.004000616000
2013-01-29151.00155.00151.00155.003000457000
2013-01-28152.00155.00152.00155.002000307000
2013-01-2500
2013-01-2400
2013-01-23155.00155.00155.00155.001000155000
2013-01-22151.00151.00150.00150.003000452000
2013-01-2100
2013-01-1800
2013-01-17154.00154.00154.00154.002000308000
2013-01-16152.00154.00152.00154.002000306000
2013-01-15158.00158.00158.00158.001000158000
2013-01-11154.00156.00154.00156.004000618000
2013-01-10153.00154.00153.00153.004000613000
2013-01-09151.00151.00151.00151.001000151000
2013-01-08150.00151.00150.00151.006000901000
2013-01-07150.00150.00149.00150.004000599000
2013-01-04148.00149.00146.00149.005000738000
2012-12-28146.00146.00146.00146.001000146000
2012-12-27142.00142.00142.00142.001000142000
2012-12-26142.00142.00142.00142.001000142000
2012-12-2500
2012-12-21142.00142.00141.00141.002000283000
2012-12-2000
2012-12-19142.00142.00142.00142.001000142000
2012-12-18142.00142.00142.00142.003000426000
2012-12-1700
2012-12-14138.00140.00138.00140.004000556000
2012-12-13140.00140.00137.00138.005000692000
2012-12-1200
2012-12-1100
2012-12-10142.00142.00141.00141.002000283000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-04143.00143.00143.00143.003000429000
2012-12-03137.00137.00137.00137.001000137000
2012-11-30133.00133.00133.00133.001000133000
2012-11-2900
2012-11-2800
2012-11-27131.00131.00131.00131.001000131000
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12125.00129.00125.00129.003000383000
2012-11-09125.00125.00125.00125.001000125000
2012-11-0800
2012-11-07130.00130.00126.00127.00140001781000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01136.00136.00136.00136.002000272000
2012-10-31127.00127.00127.00127.001000127000
2012-10-3000
2012-10-2900
2012-10-26127.00127.00127.00127.001000127000
2012-10-25127.00127.00127.00127.001000127000
2012-10-2400
2012-10-2300
2012-10-22125.00126.00125.00126.006000751000
2012-10-19130.00130.00130.00130.001000130000
2012-10-18130.00130.00130.00130.001000130000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11130.00130.00130.00130.001000130000
2012-10-1000
2012-10-0900
2012-10-05130.00130.00130.00130.001000130000
2012-10-0400
2012-10-03135.00135.00135.00135.002000270000
2012-10-0200
2012-10-01135.00135.00135.00135.003000405000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19135.00135.00135.00135.002000270000
2012-09-18136.00136.00136.00136.001000136000
2012-09-1400
2012-09-13136.00136.00136.00136.001000136000
2012-09-1200
2012-09-1100
2012-09-10136.00136.00136.00136.001000136000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04137.00137.00137.00137.001000137000
2012-09-03137.00137.00137.00137.001000137000
2012-08-31138.00138.00138.00138.001000138000
2012-08-30138.00138.00138.00138.001000138000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24138.00138.00138.00138.001000138000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13137.00137.00137.00137.001000137000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31147.00147.00147.00147.002000294000
2012-07-30147.00147.00147.00147.001000147000
2012-07-2700
2012-07-26132.00132.00132.00132.001000132000
2012-07-2500
2012-07-24132.00132.00132.00132.001000132000
2012-07-2300
2012-07-20137.00137.00137.00137.001000137000
2012-07-19134.00134.00134.00134.004000536000
2012-07-18136.00136.00136.00136.004000544000
2012-07-1700
2012-07-13136.00136.00136.00136.004000544000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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