[4112 東証1部] 保土谷化学工業 日足 時系列データ

[4112 東証1部] 保土谷化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-226680.006720.006620.006640.0080000533088000
2017-11-216530.006740.006470.006610.002138001413993000
2017-11-206580.006680.006490.006500.001734001138549000
2017-11-176700.006780.006570.006650.002099001398594000
2017-11-166330.006690.006320.006680.003162002075726000
2017-11-156540.006590.006260.006350.003127001996258000
2017-11-146650.006690.006530.006540.001547001021060000
2017-11-136650.006680.006540.006640.00137000905759000
2017-11-106560.006720.006510.006710.001668001109276000
2017-11-096790.006840.006600.006680.003477002339616000
2017-11-086730.006840.006550.006840.002955001988818000
2017-11-076530.006780.006520.006640.003489002329469000
2017-11-066590.006620.006390.006570.005268003427034000
2017-11-026860.006870.006510.006590.007389004894239000
2017-11-017290.007350.006780.006860.0013517009460898000
2017-10-317770.008030.007760.007940.002264001791185000
2017-10-307990.008150.007720.007810.003696002931242000
2017-10-277800.007930.007730.007860.002227001742630000
2017-10-267560.007830.007510.007810.002014001557103000
2017-10-257750.007830.007540.007560.002186001677506000
2017-10-247560.007730.007450.007730.002029001552129000
2017-10-237530.007580.007350.007560.001894001421851000
2017-10-207300.007560.007300.007380.001695001259139000
2017-10-197300.007400.007230.007360.001510001106265000
2017-10-187500.007500.007280.007360.001885001384885000
2017-10-177280.007550.007250.007510.002190001634705000
2017-10-167430.007460.007220.007230.002940002149040000
2017-10-137500.007500.007360.007470.001700001260424000
2017-10-127650.007660.007470.007490.001384001046086000
2017-10-117800.007800.007520.007550.003356002550159000
2017-10-107580.007910.007500.007840.003339002599419000
2017-10-067460.007670.007460.007580.002310001753239000
2017-10-057660.007690.007430.007450.003012002279237000
2017-10-047930.007970.007620.007640.004172003220975000
2017-10-037840.007870.007630.007810.002793002163932000
2017-10-027750.007940.007670.007790.003551002777375000
2017-09-297700.007800.007590.007640.002758002111558000
2017-09-288220.008240.007680.007710.004742003724797000
2017-09-277850.008180.007780.008120.003403002717824000
2017-09-267900.007920.007720.007720.003431002679397000
2017-09-257800.008090.007730.008020.005935004685430000
2017-09-228230.008300.007880.007950.005373004304089000
2017-09-218370.008470.008220.008260.002028001687249000
2017-09-208590.008680.008290.008340.003486002940558000
2017-09-198750.008780.008330.008630.005598004767400000
2017-09-158360.008690.008340.008600.007166006104570000
2017-09-147800.008270.007700.008210.009263007439175000
2017-09-137240.007650.007240.007640.005104003833795000
2017-09-127320.007380.007180.007220.00129100937591000
2017-09-117060.007250.007000.007240.00133700954802000
2017-09-086900.006990.006890.006950.0075500523303000
2017-09-077030.007090.006840.006940.0096800672637000
2017-09-066700.006980.006700.006930.001578001083244000
2017-09-057120.007120.006750.006820.002099001444102000
2017-09-047160.007240.006990.007040.001683001191219000
2017-09-017180.007250.007110.007160.0096100689439000
2017-08-317300.007360.007170.007210.00121300879884000
2017-08-307370.007420.007120.007240.001833001328622000
2017-08-297050.007360.006990.007340.002106001525037000
2017-08-287240.007240.007100.007130.0076000544842000
2017-08-257300.007300.007110.007180.00129900934319000
2017-08-247120.007390.007090.007250.001780001293439000
2017-08-237030.007160.006980.007130.001415001005568000
2017-08-227090.007120.006930.006970.001745001220518000
2017-08-217150.007240.007010.007090.001657001176624000
2017-08-187110.007210.006950.007050.002021001431693000
2017-08-177200.007300.007100.007230.00131400948828000
2017-08-167290.007410.007150.007200.002644001922556000
2017-08-157070.007330.007010.007260.004246003049953000
2017-08-146810.007100.006750.007000.003009002091657000
2017-08-106880.006940.006760.006880.002065001411717000
2017-08-096800.007080.006720.006900.002993002077861000
2017-08-086940.007030.006700.006810.003693002528834000
2017-08-077080.007240.006860.006970.004167002920115000
2017-08-046530.007170.006460.006980.0012395008542111000
2017-08-036550.006630.006210.006610.0011437007384724000
2017-08-026000.006450.005900.006450.00233730014661917000
2017-08-015450.005450.005450.005450.0050200273590000
2017-07-314760.004840.004735.004750.0057000271698500
2017-07-284895.004895.004750.004760.0088100423178000
2017-07-274930.004990.004855.004925.0061600303147000
2017-07-265050.005100.004870.004905.0086900431339000
2017-07-255040.005040.004965.004990.0033600168137500
2017-07-245010.005080.004980.005040.0053300267593000
2017-07-214990.005050.004940.005020.0061700307736000
2017-07-204905.004995.004905.004995.0067700335960500
2017-07-194845.004935.004845.004900.0093000455558500
2017-07-184715.004865.004705.004845.00121400585285500
2017-07-144645.004695.004645.004645.0042900199800000
2017-07-134725.004730.004625.004645.0053000247246500
2017-07-124700.004715.004650.004680.0063400297032500
2017-07-114385.004655.004380.004640.00125200573080500
2017-07-104430.004445.004400.004410.0040500178865500
2017-07-074355.004450.004340.004430.0032600144034500
2017-07-064455.004470.004385.004385.0058000256270000
2017-07-054450.004470.004380.004455.0057100252985500
2017-07-044600.004620.004450.004455.0099600450603500
2017-07-034565.004605.004510.004560.0074100337897500
2017-06-304500.004520.004400.004495.0061900276347500
2017-06-294425.004545.004410.004530.0057600257961500
2017-06-284510.004510.004410.004415.0036100160800000
2017-06-274520.004525.004440.004475.0076900344513000
2017-06-264425.004590.004425.004485.0088300398682500
2017-06-234390.004485.004365.004425.0090400400999500
2017-06-224420.004430.004360.004365.0062600274799500
2017-06-214325.004450.004295.004430.0084700371840000
2017-06-204350.004395.004280.004365.0075600328913500
2017-06-194185.004360.004170.004325.00153800660954000
2017-06-164070.004185.004060.004170.00122500508570500
2017-06-154075.004125.004045.004055.0042600173615000
2017-06-144080.004105.004040.004100.0062200254037500
2017-06-134030.004070.003995.004050.0058500235723000
2017-06-124080.004080.003990.004055.0046600188374500
2017-06-094030.004095.004005.004045.0060300244191000
2017-06-084060.004120.004010.004050.0066300269658000
2017-06-074080.004115.004040.004050.0054200220396500
2017-06-064090.004090.004030.004060.0060900247306000
2017-06-054065.004125.004030.004070.0069300282417000
2017-06-024145.004145.004060.004065.0057600234876500
2017-06-014150.004155.004040.004100.0092400377863000
2017-05-314100.004220.004080.004175.00132600552990000
2017-05-304020.004095.003980.004085.0092200373577000
2017-05-293970.004045.003910.004035.00104600416675500
2017-05-264060.004100.003970.003985.00113700456464500
2017-05-254100.004130.004025.004040.0078700319620000
2017-05-244065.004165.004040.004100.00159900656832000
2017-05-233985.004055.003925.004030.00192500770122000
2017-05-223850.004005.003830.003980.00201100794406500
2017-05-193820.003845.003755.003790.0093200355002500
2017-05-183625.003800.003625.003775.00128200478704000
2017-05-173660.003760.003630.003760.00204600760214500
2017-05-163300.003660.003265.003655.004038001401035000
2017-05-153670.003700.003590.003650.0096500350743000
2017-05-123680.003735.003635.003730.0075900281094000
2017-05-113665.003730.003635.003720.0090200333463000
2017-05-103675.003685.003565.003680.00105400382386500
2017-05-093720.003720.003625.003675.0068700251377500
2017-05-083670.003670.003615.003660.0073500268443500
2017-05-023605.003625.003545.003575.0089600321480500
2017-05-013480.003605.003460.003585.0098300349266500
2017-04-283550.003550.003425.003455.0059800207503000
2017-04-273480.003545.003460.003530.0065100228670000
2017-04-263420.003470.003415.003455.0051200176341500
2017-04-253380.003420.003360.003385.0048600164341500
2017-04-243480.003480.003360.003380.0060100203910500
2017-04-213465.003465.003385.003420.0050500172216000
2017-04-203335.003470.003335.003415.0095900328371000
2017-04-193245.003375.003245.003325.0055400184671000
2017-04-183350.003405.003295.003310.0057900192709500
2017-04-173205.003285.003185.003275.0051500166775500
2017-04-143235.003290.003195.003215.0061100197697500
2017-04-133190.003315.003130.003305.0099300322306000
2017-04-123340.003340.003230.003255.00169400554388500
2017-04-113460.003480.003370.003395.0074600254256500
2017-04-103470.003515.003430.003465.0057200198480000
2017-04-073450.003515.003390.003450.0086100297296500
2017-04-063565.003565.003440.003440.0082500287699000
2017-04-053650.003685.003535.003620.0097300351177500
2017-04-043720.003755.003570.003630.0077600283730500
2017-04-033800.003810.003685.003710.0092200344280500
2017-03-313915.003955.003765.003780.00111300424034500
2017-03-304025.004080.003835.003900.00160600632931000
2017-03-293780.003970.003745.003970.00194400757059000
2017-03-283690.003745.003660.003690.0060500223879000
2017-03-273600.003630.003555.003595.0070500253170500
2017-03-243675.003715.003645.003650.0031700116633000
2017-03-233700.003710.003630.003665.0044600163474000
2017-03-223755.003780.003705.003705.0049700186048500
2017-03-213785.003845.003760.003840.0040200153140000
2017-03-173765.003880.003750.003775.0076300290562000
2017-03-163690.003770.003675.003745.0048400180810500
2017-03-153760.003775.003670.003690.0059700222146500
2017-03-143695.003780.003655.003765.0082200305201000
2017-03-133730.003760.003690.003700.0054900203371000
2017-03-103790.003795.003720.003730.0054600204791000
2017-03-093780.003815.003750.003755.0043100162757000
2017-03-083855.003870.003780.003795.0048200183440000
2017-03-073910.003935.003800.003825.0083800323053000
2017-03-063900.004030.003840.003905.00167100660363000
2017-03-033645.003885.003640.003875.00217300827718000
2017-03-023695.003740.003615.003630.0058500214663500
2017-03-013650.003680.003570.003610.0065600237018500
2017-02-283615.003705.003600.003670.0047800175897000
2017-02-273620.003640.003575.003615.0047500171518000
2017-02-243630.003675.003615.003670.0038400140098500
2017-02-233705.003715.003625.003675.0067500247963500
2017-02-223620.003700.003525.003695.0097700352619500
2017-02-213645.003670.003575.003600.0054800198549500
2017-02-203580.003685.003570.003650.0050600184718500
2017-02-173670.003670.003590.003610.0049100177733500
2017-02-163580.003680.003510.003670.0079000287298000
2017-02-153610.003620.003525.003565.0058800209331000
2017-02-143575.003695.003575.003635.00109900401480500
2017-02-133565.003590.003490.003545.0074600265179500
2017-02-103380.003510.003360.003495.00123400429200500
2017-02-093335.003375.003300.003315.0041500138160000
2017-02-083310.003395.003295.003380.0059800201091000
2017-02-073270.003320.003205.003255.0090300294112500
2017-02-063405.003450.003300.003330.00117500397200000
2017-02-033170.003360.003160.003335.00132700435283000
2017-02-023150.003240.003125.003155.00131200417592500
2017-02-012997.003150.002975.003150.00231600715508700
2017-01-312771.002813.002771.002785.001550043241900
2017-01-302839.002841.002815.002821.001830051704500
2017-01-272846.002859.002826.002849.001560044401800
2017-01-262836.002865.002822.002846.002580073295600
2017-01-252809.002837.002789.002835.003400095619100
2017-01-242778.002818.002757.002769.002130059115800
2017-01-232782.002839.002772.002794.002090058631100
2017-01-202771.002839.002745.002819.0038000106105100
2017-01-192829.002829.002762.002781.002840079159700
2017-01-182839.002839.002773.002792.003240090668900
2017-01-172849.002876.002820.002823.0053100151566200
2017-01-162805.002889.002805.002849.0066600190501600
2017-01-132833.002851.002780.002802.003450097221900
2017-01-122768.002868.002734.002833.0073600207418500
2017-01-112771.002774.002745.002760.001590043885500
2017-01-102765.002796.002733.002771.002650073314900
2017-01-062752.002773.002730.002765.003290090672500
2017-01-052799.002810.002762.002779.002620072903100
2017-01-042706.002798.002692.002796.0051600142440900
2016-12-302678.002708.002654.002698.002030054463700
2016-12-292700.002724.002675.002691.003000080950400
2016-12-282706.002739.002703.002729.001930052500000
2016-12-272716.002732.002700.002706.003130084857500
2016-12-262731.002740.002712.002716.001710046590500
2016-12-222732.002744.002713.002736.002950080424400
2016-12-212740.002765.002727.002732.003130085792200
2016-12-202710.002787.002705.002779.0047900131585400
2016-12-192730.002738.002700.002710.002080056482100
2016-12-162740.002755.002730.002750.0071700196521900
2016-12-152749.002756.002726.002735.002850078072300
2016-12-142776.002776.002722.002746.0038800106450900
2016-12-132735.002780.002713.002776.0059900165026700
2016-12-122764.002764.002691.002743.0093500254494900
2016-12-092707.002768.002705.002752.0084900232084000
2016-12-082899.002899.002732.002734.0095500265279600
2016-12-072831.002889.002831.002884.002820080877200
2016-12-062890.002890.002827.002839.002550072546400
2016-12-052859.002865.002826.002848.002350066833400
2016-12-022884.002919.002861.002881.0052800152687900
2016-12-012840.002908.002827.002871.0070800203775000
2016-11-302801.002821.002787.002821.002750077208600
2016-11-292820.002820.002786.002805.0037600105334500
2016-11-282786.002807.002770.002801.0045800127885500
2016-11-252810.002821.002790.002803.0054700153436100
2016-11-242817.002835.002789.002818.003280092372300
2016-11-222767.002828.002767.002817.0036900103213800
2016-11-212801.002809.002766.002781.0044800124670900
2016-11-182831.002847.002806.002829.0036600103312500

   ※ 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