[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 
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
2016-03-16193.00196.00193.00195.0014200027624000
2016-03-15195.00198.00194.00195.0011200021960000
2016-03-14193.00198.00193.00196.0010200019964000
2016-03-11188.00193.00187.00192.0016500031351000
2016-03-10188.00190.00187.00188.0012100022795000
2016-03-09185.00190.00184.00186.0015500028796000
2016-03-08192.00192.00184.00188.0021200039882000
2016-03-07194.00195.00193.00193.0010600020511000
2016-03-04198.00199.00189.00193.00694000134472000
2016-03-03182.00191.00182.00190.0035900066905000
2016-03-02181.00182.00180.00181.0015700028379000
2016-03-01178.00178.00175.00177.0019900035254000
2016-02-29181.00183.00177.00177.0026800048030000
2016-02-26181.00188.00176.00178.00633000114621000
2016-02-25172.00178.00171.00176.0025200043952000
2016-02-24173.00185.00169.00170.001559000273021000
2016-02-23179.00179.00168.00168.0026100044752000
2016-02-22171.00175.00170.00174.007800013474000
2016-02-19176.00176.00170.00172.0029200050434000
2016-02-18176.00181.00176.00178.0022000039116000
2016-02-17175.00178.00169.00173.0028300049065000
2016-02-16167.00178.00167.00173.0033900058837000
2016-02-15167.00170.00162.00168.0021500035777000
2016-02-12160.00164.00157.00158.0054800087688000
2016-02-10182.00184.00165.00171.00657000112985000
2016-02-09185.00194.00179.00180.0052000095734000
2016-02-08180.00190.00179.00188.0027100050161000
2016-02-05182.00185.00179.00184.0050800092209000
2016-02-04191.00193.00186.00187.0021200040172000
2016-02-03190.00193.00186.00191.0042900081228000
2016-02-02199.00200.00193.00194.0036600071782000
2016-02-01210.00213.00198.00201.00942000191207000
2016-01-29212.00215.00206.00210.00526000110258000
2016-01-28214.00216.00208.00209.00684000145616000
2016-01-27213.00217.00213.00214.0028700061631000
2016-01-26208.00212.00205.00210.0041500087090000
2016-01-25210.00214.00205.00211.00517000108351000
2016-01-22202.00209.00201.00208.0046800095938000
2016-01-21199.00208.00196.00197.00785000158611000
2016-01-20215.00216.00199.00200.00665000136411000
2016-01-19212.00217.00211.00214.00703000149438000
2016-01-18210.00214.00206.00212.00752000157953000
2016-01-15225.00226.00216.00217.00675000148943000
2016-01-14222.00222.00217.00221.001115000244784000
2016-01-13223.00227.00222.00225.00878000197126000
2016-01-12225.00228.00220.00223.001131000252876000
2016-01-08223.00229.00223.00227.00948000214953000
2016-01-07228.00229.00223.00226.00965000217617000
2016-01-06232.00242.00226.00228.002538000594348000
2016-01-05224.00233.00224.00231.001490000341452000
2016-01-04231.00233.00217.00226.002668000598919000
2015-12-30231.00239.00229.00234.001964000461083000
2015-12-29224.00233.00221.00230.001628000368895000
2015-12-28221.00231.00216.00227.002823000632335000
2015-12-25222.00223.00211.00214.002933000635102000
2015-12-24226.00230.00222.00223.001776000401231000
2015-12-22231.00233.00222.00226.002040000463470000
2015-12-21233.00235.00230.00231.001173000272138000
2015-12-18233.00237.00231.00233.001946000455090000
2015-12-17236.00239.00231.00232.002007000470499000
2015-12-16235.00237.00231.00235.002484000580495000
2015-12-15241.00243.00230.00233.0045460001069174000
2015-12-14232.00250.00229.00244.00100160002417582000
2015-12-11229.00238.00226.00238.003965000924564000
2015-12-10221.00227.00221.00225.001992000447346000
2015-12-09222.00227.00222.00224.002895000649827000
2015-12-08229.00229.00221.00225.003501000788053000
2015-12-07235.00237.00228.00230.003713000863423000
2015-12-04226.00234.00223.00232.00101420002310474000
2015-12-03242.00243.00220.00224.00186450004283920000
2015-12-02238.00251.00238.00244.00190730004674569000
2015-12-01246.00246.00236.00239.0095980002302423000
2015-11-30246.00257.00238.00244.00351460008689691000
2015-11-27236.00255.00229.00248.006351500015421930000
2015-11-26229.00231.00228.00231.0052550001209740000

   ※ 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