[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 
2017-07-204905.004995.004905.004995.0067700335960500
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
2016-11-172849.002855.002813.002831.0039100110795300
2016-11-162879.002920.002855.002883.002490071514400
2016-11-152935.002935.002861.002879.001940055851600
2016-11-142870.002939.002870.002931.001930056339700
2016-11-112980.002984.002869.002881.0038600112302800
2016-11-102856.002957.002850.002947.0073800215453900
2016-11-092905.002905.002671.002725.0073800204727000
2016-11-082920.002925.002877.002888.002500072374800
2016-11-072876.002904.002819.002901.0035500101901800
2016-11-042830.002875.002770.002785.0073200205249700
2016-11-022955.002956.002840.002858.00133200384243200
2016-11-012940.003025.002908.003005.00113800340251900
2016-10-312940.002964.002930.002940.0041600122501000
2016-10-282938.002958.002911.002944.00140900414629900
2016-10-272881.002943.002856.002917.0078600227612900
2016-10-262828.002889.002825.002879.003490099411000
2016-10-252913.002913.002835.002854.0048200137902500
2016-10-242858.002933.002858.002928.003070089181800
2016-10-212859.002938.002843.002880.0058000168016100
2016-10-202855.002917.002845.002854.0058900170207900
2016-10-192790.002823.002773.002814.0042000117494900
2016-10-182813.002840.002771.002799.003520098898700
2016-10-172800.002824.002789.002813.002810078963800
2016-10-142795.002820.002758.002788.0036600102348200
2016-10-132774.002816.002757.002789.003550099094900
2016-10-122812.002843.002737.002764.0049500137885800
2016-10-112920.002945.002854.002865.0048100139643700
2016-10-072849.002914.002814.002904.0077000221851500
2016-10-062819.002864.002801.002852.0048100136306900
2016-10-052777.002888.002776.002841.00102100290444500
2016-10-042769.002794.002757.002790.0049700138246500
2016-10-032685.002770.002685.002740.0038000103939400
2016-09-302712.002724.002670.002691.0049200132678700
2016-09-292794.002794.002721.002754.0070900195585600
2016-09-282730.002807.002706.002795.0061400169782700
2016-09-27266.00272.00264.00272.00466000125240000
2016-09-26269.00272.00268.00269.00423000114135000
2016-09-23269.00269.00266.00269.00524000140570000
2016-09-21265.00269.00264.00269.00893000237854000
2016-09-20246.00264.00246.00261.00975000252045000
2016-09-16244.00250.00244.00246.00508000125586000
2016-09-15243.00245.00242.00242.0026100063592000
2016-09-14248.00249.00244.00245.0030700075563000
2016-09-13253.00253.00249.00250.0027600069362000
2016-09-12254.00255.00249.00249.0036100090908000
2016-09-09259.00262.00256.00257.0033600086919000
2016-09-08261.00261.00256.00257.0023900061654000
2016-09-07259.00262.00257.00261.0028000072873000
2016-09-06259.00264.00256.00261.00468000122191000
2016-09-05254.00261.00254.00259.0038700099860000
2016-09-02254.00254.00251.00253.0037500094826000
2016-09-01262.00263.00253.00255.00763000196768000
2016-08-31245.00264.00245.00263.001787000460643000
2016-08-30242.00247.00239.00241.00633000152757000
2016-08-29243.00246.00242.00244.0037900092362000
2016-08-26251.00251.00239.00239.00467000113362000
2016-08-25255.00255.00251.00251.0017200043557000
2016-08-24257.00257.00251.00253.0016600042082000
2016-08-23255.00258.00252.00254.00465000118779000
2016-08-22251.00259.00247.00258.00586000149077000
2016-08-19245.00254.00245.00252.0031500079034000
2016-08-18244.00248.00242.00246.0039700097363000
2016-08-17241.00247.00241.00246.00414000100921000
2016-08-16248.00248.00241.00241.0022500054974000
2016-08-15250.00254.00247.00247.0026400065700000
2016-08-12243.00252.00243.00250.0037600093279000
2016-08-10238.00244.00236.00242.00490000117909000
2016-08-09244.00244.00237.00240.00889000214003000
2016-08-08245.00250.00242.00244.00642000157762000
2016-08-05249.00250.00240.00242.00565000138222000
2016-08-04249.00252.00246.00251.00568000141061000
2016-08-03252.00256.00248.00250.00724000182312000
2016-08-02257.00257.00253.00255.00408000104119000
2016-08-01252.00259.00249.00258.00629000160626000
2016-07-29266.00266.00248.00254.001104000280358000
2016-07-28264.00266.00259.00261.00990000260194000
2016-07-27260.00263.00256.00257.001084000280981000
2016-07-26265.00266.00254.00259.001381000358097000
2016-07-25276.00277.00267.00268.00664000180173000
2016-07-22276.00278.00273.00276.00484000133503000
2016-07-21281.00283.00276.00277.00651000181519000
2016-07-20282.00282.00277.00277.00922000257214000
2016-07-19272.00286.00271.00284.002066000578989000
2016-07-15271.00275.00269.00272.001084000295169000
2016-07-14267.00273.00263.00272.001039000279270000

   ※ 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