[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 
2017-03-27833.00845.00833.00841.0029002442300
2017-03-24815.00837.00815.00833.0035002909600
2017-03-23825.00832.00808.00809.0035002863900
2017-03-22828.00828.00825.00825.0015001241700
2017-03-21830.00843.00829.00833.0080006682000
2017-03-17852.00853.00825.00825.0076006345200
2017-03-16847.00857.00846.00850.0020001698500
2017-03-15850.00854.00850.00850.0032002726600
2017-03-14852.00860.00852.00859.0016001374100
2017-03-13867.00871.00843.00864.0070006008700
2017-03-10870.00870.00860.00865.0030002583900
2017-03-09874.00874.00862.00871.00800694500
2017-03-08873.00874.00868.00874.0014001222100
2017-03-07873.00873.00867.00867.0027002349900
2017-03-06860.00873.00860.00873.0039003381600
2017-03-03872.00872.00860.00860.0030002594600
2017-03-02864.00872.00855.00867.0071006158300
2017-03-01853.00858.00849.00857.0067005717200
2017-02-28850.00853.00840.00853.001570013308300
2017-02-27849.00849.00840.00847.0044003716200
2017-02-24842.00847.00838.00847.0030002526400
2017-02-23830.00842.00830.00840.0045003771700
2017-02-22836.00839.00835.00838.0021001758600
2017-02-21830.00830.00826.00830.0016001326800
2017-02-20828.00837.00828.00830.0022001831200
2017-02-17824.00832.00824.00828.0026002159100
2017-02-16830.00830.00824.00824.0057004712200
2017-02-15831.00843.00822.00824.001770014728200
2017-02-14805.00830.00805.00818.001980016156600
2017-02-13801.00801.00786.00795.0028002215300
2017-02-10789.00789.00785.00785.0045003545300
2017-02-09774.00792.00774.00779.0015001168300
2017-02-08793.00793.00774.00774.0030002333300
2017-02-07791.00791.00785.00785.0018001418700
2017-02-06791.00792.00790.00792.00600474500
2017-02-03805.00805.00791.00791.0032002541100
2017-02-02806.00806.00796.00796.0025001994700
2017-02-01800.00800.00793.00793.0050003983500
2017-01-31807.00813.00802.00806.0029002339300
2017-01-30815.00815.00807.00814.0024001950900
2017-01-27810.00815.00803.00815.0076006161400
2017-01-26794.00810.00790.00807.0060004800100
2017-01-25806.00806.00778.00794.0031002481800
2017-01-24777.00779.00774.00775.0021001630100
2017-01-23767.00779.00767.00776.0021001628400
2017-01-20766.00767.00766.00767.00400306700
2017-01-19766.00770.00765.00767.0066005059900
2017-01-18768.00771.00750.00769.0076005778200
2017-01-17781.00785.00770.00771.0082006368900
2017-01-16785.00797.00785.00789.0090007092000
2017-01-13795.00795.00786.00791.0038003004900
2017-01-12802.00806.00791.00795.0093007412800
2017-01-11809.00811.00802.00802.0054004351100
2017-01-10811.00816.00811.00812.0048003899700
2017-01-06811.00816.00811.00811.0033002677900
2017-01-05817.00817.00806.00811.0031002512800
2017-01-04803.00829.00802.00819.0084006788300
2016-12-30803.00805.00795.00802.0065005206500
2016-12-29795.00800.00792.00792.0040003178200
2016-12-28810.00810.00799.00803.0018001442500
2016-12-27805.00823.00799.00805.0030002415900
2016-12-26799.00810.00790.00799.001610012902100
2016-12-22830.00832.00822.00824.0055004539400
2016-12-21808.00835.00806.00832.002490020280800
2016-12-20800.00808.00795.00808.0089007131100
2016-12-19791.00797.00791.00795.001760013984200
2016-12-16795.00795.00790.00794.001350010716700
2016-12-15795.00795.00790.00790.0060004750700
2016-12-14795.00804.00793.00794.0071005664500
2016-12-13790.00802.00790.00800.0048003811200
2016-12-12808.00816.00786.00793.001850014828800
2016-12-09771.00810.00771.00800.002320018317600
2016-12-08760.00771.00756.00769.001500011460600
2016-12-07742.00755.00741.00750.001390010407500
2016-12-06737.00745.00737.00739.0099007330400
2016-12-05729.00748.00729.00736.002200016177300
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

   ※ 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