[4115 東証2部] 本州化学工業 日足 時系列データ

[4115 東証2部] 本州化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02728.00728.00723.00725.0090006524400
2016-12-01724.00731.00720.00726.001940014053800
2016-11-30725.00725.00711.00723.0028002015300
2016-11-29722.00722.00716.00720.0075005404000
2016-11-28716.00723.00716.00722.0042003017600
2016-11-25711.00718.00711.00716.0059004208800
2016-11-24733.00733.00716.00716.0075005433100
2016-11-22714.00715.00710.00711.0042002995000
2016-11-21700.00703.00697.00703.0032002240400
2016-11-18700.00700.00696.00699.0052003636900
2016-11-17695.00695.00690.00691.0038002629600
2016-11-16695.00699.00695.00695.0077005356600
2016-11-15692.00692.00687.00692.0058004009100
2016-11-14676.00687.00676.00680.0060004091900
2016-11-11681.00688.00674.00676.0037002516200
2016-11-10700.00700.00660.00680.001880012827000
2016-11-09670.00700.00654.00654.002910019473300
2016-11-08694.00712.00694.00712.0095006624900
2016-11-07727.00727.00714.00724.00113008163000
2016-11-04705.00707.00701.00701.0031002181900
2016-11-02715.00720.00705.00707.00106007538200
2016-11-01718.00724.00711.00716.00114008182200
2016-10-31724.00724.00710.00718.0067004813900
2016-10-28722.00725.00720.00725.0026001879700
2016-10-27725.00727.00711.00721.00123008860100
2016-10-26733.00735.00726.00726.0034002487500
2016-10-25734.00740.00734.00740.0052003836300
2016-10-24727.00734.00727.00734.0077005620300
2016-10-21725.00726.00720.00725.0084006074000
2016-10-20711.00725.00711.00725.001630011742500
2016-10-19698.00715.00698.00711.0089006296300
2016-10-18693.00698.00684.00698.001790012392300
2016-10-17684.00684.00681.00683.0019001295300
2016-10-14677.00684.00677.00679.00700476200
2016-10-13683.00684.00677.00683.0035002386800
2016-10-12683.00683.00679.00683.0019001295900
2016-10-11679.00682.00675.00682.0069004673900
2016-10-07677.00683.00677.00680.0026001770300
2016-10-06680.00680.00676.00680.0026001767200
2016-10-05677.00679.00673.00676.0030002025300
2016-10-04679.00680.00671.00677.0074004990600
2016-10-03680.00680.00675.00677.0035002372600
2016-09-30681.00681.00671.00679.0020001354400
2016-09-29673.00688.00673.00680.0066004477800
2016-09-28685.00685.00679.00679.0024001636000
2016-09-27683.00689.00682.00689.00104007122300
2016-09-26679.00688.00679.00682.0069004715200
2016-09-23684.00684.00676.00677.0034002311500
2016-09-21672.00675.00670.00675.0015001008100
2016-09-20667.00670.00666.00666.0027001802200
2016-09-16674.00674.00660.00667.0030001991800
2016-09-15669.00678.00668.00675.0019001279400
2016-09-14666.00675.00666.00671.001200806200
2016-09-13680.00680.00666.00666.0052003505300
2016-09-12679.00681.00675.00681.0037002511800
2016-09-09675.00680.00670.00680.0049003307200
2016-09-08671.00672.00667.00667.001400936200
2016-09-07660.00680.00657.00661.0084005614000
2016-09-06659.00664.00659.00661.0019001257800
2016-09-05659.00664.00656.00659.0083005479000
2016-09-02656.00658.00655.00657.0063004132500
2016-09-01653.00660.00653.00655.0057003736400
2016-08-31654.00658.00651.00653.0071004648700
2016-08-30658.00658.00652.00655.0027001770400
2016-08-29655.00658.00649.00658.0064004186900
2016-08-26646.00648.00646.00647.0018001164100
2016-08-25647.00649.00645.00646.0059003812400
2016-08-24649.00661.00642.00647.00118007687400
2016-08-23656.00660.00645.00648.00100006531900
2016-08-22648.00653.00647.00647.0044002860800
2016-08-19648.00657.00648.00649.0059003864400
2016-08-18653.00657.00646.00646.0072004679100
2016-08-17655.00658.00652.00652.0039002551400
2016-08-16650.00678.00650.00672.0087005808800
2016-08-15650.00658.00645.00650.00101006595100
2016-08-12643.00659.00643.00649.003150020425800
2016-08-10680.00680.00669.00670.0031002082700
2016-08-09669.00684.00669.00670.0022001486000
2016-08-08665.00688.00665.00684.0088005920800
2016-08-05680.00680.00663.00663.0052003490400
2016-08-04688.00688.00675.00680.0077005222100
2016-08-03678.00688.00678.00681.00116007922100
2016-08-02690.00697.00680.00688.00105007231600
2016-08-01686.00700.00686.00695.001800012504200
2016-07-29685.00690.00675.00686.002420016558700
2016-07-28648.00680.00648.00675.003340022261100
2016-07-27643.00653.00643.00649.0049003179500
2016-07-26654.00655.00641.00641.0043002782700
2016-07-25649.00659.00649.00651.0071004631500
2016-07-22650.00650.00645.00649.0023001491000
2016-07-21645.00651.00645.00650.0054003500500
2016-07-20649.00650.00642.00644.0081005242700
2016-07-19638.00650.00633.00642.001600010231600
2016-07-15634.00645.00628.00628.0080005071000
2016-07-14641.00641.00625.00636.0032002024600
2016-07-13638.00645.00633.00640.0016001021200
2016-07-12634.00636.00632.00633.0027001712600
2016-07-11617.00640.00617.00624.0043002692700
2016-07-08611.00616.00611.00616.0036002209600
2016-07-07630.00630.00611.00621.0075004673700
2016-07-06635.00635.00620.00622.0081005062700
2016-07-05635.00635.00625.00625.0061003844500
2016-07-04632.00632.00625.00625.0070004387400
2016-07-01630.00633.00620.00625.0065004075500
2016-06-30634.00639.00605.00624.00155009647500
2016-06-29642.00647.00620.00620.001920012067200
2016-06-28630.00646.00628.00632.0052003292600
2016-06-27634.00644.00634.00634.0049003118700
2016-06-24658.00663.00624.00633.00144009210900
2016-06-23657.00682.00651.00655.0070004622000
2016-06-22671.00671.00651.00658.0075004982500
2016-06-21669.00670.00650.00668.002170014331400
2016-06-20641.00665.00641.00651.0026001688000
2016-06-17640.00645.00631.00631.0066004198900
2016-06-16633.00650.00630.00630.0064004079000
2016-06-15632.00643.00630.00632.0099006270800
2016-06-14653.00653.00630.00634.0082005268400
2016-06-13660.00662.00649.00650.001830012015300
2016-06-10660.00667.00659.00665.0065004308000
2016-06-09661.00669.00661.00669.0028001857900
2016-06-08659.00668.00659.00661.001200797500
2016-06-07661.00666.00658.00658.0084005538300
2016-06-06660.00660.00656.00656.0016001052300
2016-06-03657.00660.00657.00659.0021001382400
2016-06-02668.00670.00655.00655.0056003687000
2016-06-01669.00669.00653.00665.0078005160400
2016-05-31669.00670.00651.00663.003010019965000
2016-05-30685.00685.00669.00671.002220014965500
2016-05-27686.00687.00663.00675.003250021939000
2016-05-26697.00709.00685.00685.00111007743800
2016-05-25689.00695.00688.00691.00112007733700
2016-05-24696.00696.00687.00687.0022001524200
2016-05-23692.00695.00690.00694.00104007199900
2016-05-20686.00690.00686.00687.0050003437200
2016-05-19680.00687.00680.00683.0018001228800
2016-05-18695.00695.00675.00676.0058003957500
2016-05-17679.00700.00677.00695.002610018026000
2016-05-16670.00684.00670.00675.002370016007100
2016-05-13650.00659.00641.00650.0043002779600
2016-05-12648.00650.00645.00650.001500970700
2016-05-11632.00648.00632.00648.0021001333500
2016-05-10635.00635.00620.00632.0025001572500
2016-05-09626.00636.00626.00635.001100695700
2016-05-06631.00642.00626.00642.0022001397200
2016-05-02623.00631.00621.00626.0019001185400
2016-04-28657.00657.00642.00642.0016001042400
2016-04-27652.00654.00652.00654.00700457000
2016-04-26648.00660.00648.00659.001300852400
2016-04-25647.00659.00645.00649.0049003180200
2016-04-22646.00649.00636.00644.0080005170500
2016-04-21626.00639.00626.00639.0044002789900
2016-04-20633.00634.00624.00634.0017001071000
2016-04-19626.00627.00612.00624.0020001238000
2016-04-18611.00625.00611.00612.0097005956500
2016-04-15610.00627.00610.00627.0028001742700
2016-04-14614.00625.00605.00614.0092005662900
2016-04-13610.00612.00604.00610.0064003901300
2016-04-12602.00610.00600.00603.00108006533200
2016-04-11610.00624.00603.00607.0090005488200
2016-04-08605.00611.00598.00608.0074004464800
2016-04-07600.00610.00600.00610.001300784600
2016-04-06601.00602.00595.00595.0032001921600
2016-04-05629.00638.00600.00603.00131008140500
2016-04-04637.00647.00627.00632.0079004981500
2016-04-01648.00648.00630.00631.0091005768800
2016-03-31657.00657.00649.00649.0047003070500
2016-03-30666.00666.00657.00659.0028001853300
2016-03-29670.00670.00648.00656.0043002824600
2016-03-28673.00680.00665.00671.00105007029400
2016-03-25675.00680.00671.00673.0090006071000
2016-03-24680.00683.00675.00675.0064004343400
2016-03-23680.00682.00675.00676.0060004076100
2016-03-22670.00673.00669.00669.0076005093100
2016-03-18680.00680.00664.00668.001000669700
2016-03-17681.00681.00668.00670.0069004652600
2016-03-16682.00685.00680.00682.0052003548100
2016-03-15681.00685.00681.00685.0095006485000
2016-03-14676.00695.00676.00692.0066004535600
2016-03-11666.00680.00666.00673.0060004041100
2016-03-10670.00675.00663.00672.00112007514900
2016-03-09670.00680.00663.00669.0094006289000
2016-03-08685.00685.00663.00671.00117007911400
2016-03-07681.00694.00681.00683.0052003577300
2016-03-04656.00685.00656.00680.0068004535300
2016-03-03653.00665.00653.00665.0061004024100
2016-03-02653.00670.00653.00660.0034002266600
2016-03-01656.00656.00645.00649.0028001823800
2016-02-29650.00680.00650.00657.0090005973800
2016-02-26658.00680.00651.00658.0088005807400
2016-02-25632.00643.00632.00638.0056003568600
2016-02-24637.00637.00630.00632.00119007537400
2016-02-23639.00660.00637.00637.0094006057000
2016-02-22639.00639.00626.00635.0083005272000
2016-02-19625.00634.00604.00612.00136008378600
2016-02-18609.00627.00609.00619.00124007687500
2016-02-17618.00621.00605.00609.002120013031100
2016-02-16630.00630.00597.00599.002870017391600
2016-02-15600.00609.00590.00600.004620027517500
2016-02-12630.00630.00560.00565.005270031529700
2016-02-10630.00640.00610.00621.005530034487200
2016-02-09831.00831.00742.00742.002320017928700
2016-02-08786.00825.00785.00816.00117009319000
2016-02-05826.00826.00753.00785.003140024997000
2016-02-04826.00850.00826.00826.0090007522200
2016-02-03862.00864.00833.00833.001340011431700
2016-02-02888.00888.00862.00866.0082007167700
2016-02-01870.00888.00870.00878.002700023741400
2016-01-29867.00868.00857.00862.0043003713200
2016-01-28869.00876.00856.00860.0099008583100
2016-01-27846.00871.00846.00856.0075006442200
2016-01-26821.00927.00819.00845.003920034536600
2016-01-25832.00843.00821.00843.001240010263100
2016-01-22805.00815.00794.00812.001600012863300
2016-01-21804.00820.00790.00791.002300018451200
2016-01-20841.00846.00817.00819.001600013330900
2016-01-19839.00865.00836.00839.001420011992800
2016-01-18850.00850.00832.00839.001820015299300
2016-01-15914.00914.00866.00877.0093008335400
2016-01-14926.00926.00880.00903.002550023157800
2016-01-13934.00945.00931.00944.0067006283800
2016-01-12946.00955.00910.00924.00100009376000
2016-01-08965.00971.00941.00968.0071006829900
2016-01-071000.001000.00967.00967.001050010356100
2016-01-06997.001010.00995.00997.0048004790800
2016-01-051008.001010.00995.001010.0047004729800
2016-01-041021.001029.001010.001017.0072007309400
2015-12-301010.001020.001010.001020.0050005074000
2015-12-29998.001010.00998.001004.0090009062000
2015-12-28988.00993.00988.00993.0040003967000
2015-12-25993.001019.00989.00992.004300042857000
2015-12-241001.001005.00993.00993.001300012979000
2015-12-221025.001025.001000.001000.0050005064000
2015-12-211010.001020.001008.001020.001500015166000
2015-12-181049.001049.001031.001031.001700017665000
2015-12-171040.001068.001040.001049.001300013663000
2015-12-161028.001044.001028.001040.001400014555000
2015-12-151034.001039.001025.001025.003200033036000
2015-12-141065.001065.001050.001064.002000021185000
2015-12-111098.001100.001094.001094.0050005480000
2015-12-101086.001086.001081.001081.001200012991000
2015-12-0900
2015-12-081100.001100.001075.001091.001600017457000
2015-12-071112.001137.001104.001111.002600029074000
2015-12-041126.001126.001112.001112.001300014595000
2015-12-031131.001131.001125.001129.001300014681000
2015-12-021160.001160.001135.001136.001200013787000
2015-12-011150.001170.001150.001160.001200013872000
2015-11-301163.001163.001130.001150.001300014881000
2015-11-271150.001150.001135.001135.002200025159000
2015-11-261164.001164.001151.001151.0070008070000

   ※ 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