[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 
2017-03-243675.003715.003645.003650.0031700116633000
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
2016-07-13271.00274.00266.00267.001185000318985000
2016-07-12270.00274.00266.00267.001163000314226000
2016-07-11263.00268.00261.00267.00996000264152000
2016-07-08266.00267.00257.00258.00922000240198000
2016-07-07266.00269.00255.00266.002364000624522000
2016-07-06263.00266.00257.00264.001079000281901000
2016-07-05262.00272.00259.00269.001645000440124000
2016-07-04274.00276.00263.00265.001941000520416000
2016-07-01271.00279.00267.00274.001663000454579000
2016-06-30285.00285.00270.00272.002122000586348000
2016-06-29285.00286.00277.00282.002077000586452000
2016-06-28281.00291.00272.00281.0040750001150717000
2016-06-27271.00287.00268.00284.003164000887297000
2016-06-24283.00284.00250.00267.003681000993442000
2016-06-23286.00290.00277.00279.0042550001207171000
2016-06-22279.00285.00268.00282.0036360001012774000
2016-06-21270.00285.00267.00280.0047470001318609000
2016-06-20256.00282.00253.00273.0049460001343995000
2016-06-17244.00252.00242.00246.001154000283502000
2016-06-16251.00253.00239.00241.001109000271094000
2016-06-15250.00257.00248.00254.00899000227978000
2016-06-14252.00259.00245.00252.001654000415066000
2016-06-13266.00267.00257.00259.001519000397156000
2016-06-10277.00277.00271.00274.00806000220902000
2016-06-09276.00278.00270.00277.001513000416030000
2016-06-08266.00276.00265.00275.001939000524905000
2016-06-07268.00271.00261.00269.001930000514513000
2016-06-06258.00267.00256.00265.00801000210392000
2016-06-03266.00273.00264.00266.00917000244761000
2016-06-02268.00275.00262.00266.002097000561959000
2016-06-01281.00282.00267.00270.002976000814251000
2016-05-31293.00295.00282.00285.002261000654601000
2016-05-30297.00298.00290.00294.002155000633186000
2016-05-27289.00294.00285.00291.002027000587854000
2016-05-26280.00295.00274.00289.0036810001050619000
2016-05-25278.00283.00273.00277.002583000718914000
2016-05-24268.00286.00267.00278.0052630001471989000
2016-05-23273.00276.00263.00268.002592000697150000
2016-05-20248.00267.00244.00261.0046720001206129000
2016-05-19236.00253.00236.00252.001933000473707000
2016-05-18232.00234.00227.00232.0033400077384000
2016-05-17224.00235.00222.00233.00575000131668000
2016-05-16225.00229.00222.00223.0038400086641000
2016-05-13231.00232.00222.00224.00775000175553000
2016-05-12238.00251.00229.00231.004089000992249000
2016-05-11231.00238.00231.00231.00668000156268000
2016-05-10226.00235.00224.00231.00729000167932000
2016-05-09227.00228.00224.00225.0030900069840000
2016-05-06221.00228.00221.00225.00582000130684000
2016-05-02215.00223.00214.00221.00544000119131000
2016-04-28229.00235.00220.00222.00679000154752000
2016-04-27228.00234.00225.00227.00915000209092000
2016-04-26233.00234.00227.00229.00614000141423000
2016-04-25234.00238.00230.00235.001019000239702000
2016-04-22221.00234.00221.00234.001863000426288000
2016-04-21221.00221.00218.00220.0044800098339000
2016-04-20217.00218.00215.00217.0043900095079000
2016-04-19220.00222.00216.00218.00547000119407000
2016-04-18211.00218.00211.00216.00818000176067000
2016-04-15216.00221.00213.00216.001653000359048000
2016-04-14220.00226.00208.00216.004603000995441000
2016-04-13197.00197.00191.00196.0022700044018000
2016-04-12187.00196.00186.00196.0039100075051000
2016-04-11185.00190.00182.00188.00790000146591000
2016-04-08174.00179.00173.00176.0019400034263000
2016-04-07178.00183.00177.00177.008500015266000
2016-04-06175.00179.00175.00178.0011200019829000
2016-04-05180.00181.00177.00177.0019300034473000
2016-04-04179.00186.00179.00182.0014900027054000
2016-04-01189.00189.00179.00179.0015900029092000
2016-03-31188.00188.00186.00187.0017800033341000
2016-03-30188.00190.00186.00186.0018600034941000
2016-03-29185.00191.00184.00191.0015100028412000
2016-03-28195.00195.00187.00190.0023800045169000
2016-03-25190.00192.00189.00190.0012000022805000
2016-03-24190.00191.00187.00188.008900016844000
2016-03-23193.00193.00190.00191.0011500021987000
2016-03-22194.00194.00191.00193.0015000028920000
2016-03-18189.00190.00185.00189.0038500072037000
2016-03-17197.00198.00190.00192.0033900065819000

   ※ 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