[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 
2017-12-151290.001308.001284.001294.002260029266000
2017-12-141269.001288.001267.001285.0077009858600
2017-12-131290.001290.001268.001268.001030013145600
2017-12-121291.001299.001282.001290.001150014853600
2017-12-111279.001294.001277.001291.00920011831900
2017-12-081282.001282.001260.001275.00910011576600
2017-12-071270.001284.001251.001276.001260016029600
2017-12-061271.001276.001263.001269.001770022479400
2017-12-051262.001276.001260.001271.001200015220500
2017-12-041300.001303.001262.001282.002750035400100
2017-12-011300.001310.001270.001278.001830023626500
2017-11-301289.001297.001263.001270.001460018667100
2017-11-291249.001294.001249.001289.002720034787300
2017-11-281300.001300.001220.001248.004420055556500
2017-11-271304.001309.001276.001279.001780023040700
2017-11-241294.001336.001291.001306.002370031226200
2017-11-221298.001314.001284.001313.001970025546200
2017-11-211299.001310.001288.001289.001480019210400
2017-11-201320.001320.001275.001299.003010039002300
2017-11-171329.001329.001270.001292.003950051144600
2017-11-161222.001337.001220.001300.0097800125016300
2017-11-151245.001295.001180.001217.00297600367609300
2017-11-141420.001448.001396.001425.00115000163886000
2017-11-131365.001400.001365.001400.005830080747100
2017-11-101329.001360.001314.001357.002820037877900
2017-11-091399.001399.001271.001339.004860066270900
2017-11-081360.001399.001351.001399.002680036981600
2017-11-071359.001370.001350.001370.001840025028600
2017-11-061360.001360.001341.001359.001750023637200
2017-11-021369.001369.001360.001366.001040014184900
2017-11-011365.001383.001356.001369.001600021806100
2017-10-311386.001388.001357.001370.001100015098200
2017-10-301380.001385.001346.001382.003190043634400
2017-10-271350.001374.001350.001368.001260017189600
2017-10-261327.001355.001321.001348.00790010575200
2017-10-251355.001370.001338.001338.001350018330500
2017-10-241364.001364.001328.001356.002160029067600
2017-10-231359.001380.001325.001360.002140028953900
2017-10-201264.001350.001263.001337.003260042466100
2017-10-191311.001329.001272.001282.003440044649400
2017-10-181338.001378.001301.001319.004740063923800
2017-10-171323.001359.001320.001336.002790037262600
2017-10-161338.001338.001318.001328.001040013771200
2017-10-131340.001345.001316.001321.001490019811000
2017-10-121332.001353.001325.001340.002720036454400
2017-10-111320.001336.001315.001329.001580020912800
2017-10-101337.001350.001328.001335.001710022896000
2017-10-061300.001339.001300.001331.001190015793400
2017-10-051299.001309.001295.001298.002060026787600
2017-10-041325.001334.001295.001301.002480032491600
2017-10-031350.001380.001320.001322.003310044330800
2017-10-021334.001388.001329.001369.003240044270100
2017-09-291340.001340.001311.001324.00960012712100
2017-09-281350.001350.001326.001334.002620035075000
2017-09-271280.001357.001280.001340.004110054946400
2017-09-261303.001303.001255.001283.001870023968700
2017-09-251283.001314.001283.001303.001900024692300
2017-09-221294.001317.001261.001281.002720034871900
2017-09-211345.001355.001314.001317.002780037101500
2017-09-201373.001380.001230.001317.005370070866800
2017-09-191362.001430.001351.001380.00105200145738000
2017-09-151220.001325.001220.001321.0098500126838800
2017-09-141200.001209.001171.001178.002390028369500
2017-09-131205.001218.001205.001217.00860010435200
2017-09-121229.001240.001199.001204.001710020785900
2017-09-111190.001220.001190.001208.001340016142200
2017-09-081186.001191.001164.001188.0043005067400
2017-09-071200.001262.001188.001201.003000036533600
2017-09-061130.001187.001126.001170.003270037797000
2017-09-051216.001235.001112.001127.004730055182400
2017-09-041269.001275.001205.001205.003240039938600
2017-09-011300.001300.001235.001299.002160027560200
2017-08-311289.001330.001281.001303.002290029798500
2017-08-301323.001338.001243.001280.005360069128500
2017-08-291255.001328.001255.001325.004090053075500
2017-08-281220.001270.001220.001270.004690058561100
2017-08-251177.001220.001176.001220.002670031995600
2017-08-241178.001178.001150.001175.001390016201000
2017-08-231172.001188.001172.001180.001560018422900
2017-08-221182.001190.001171.001171.002500029473800
2017-08-211150.001190.001150.001190.004230049806400
2017-08-181124.001158.001120.001148.001420016260200
2017-08-171157.001157.001130.001142.002400027440900
2017-08-161154.001160.001142.001142.002110024326800
2017-08-151135.001170.001112.001168.002010023027800
2017-08-141130.001140.001101.001135.001410015952900
2017-08-101146.001147.001107.001130.002590029127200
2017-08-091150.001155.001091.001149.00123100138999700
2017-08-081000.001001.00981.001000.0080007985300
2017-08-071003.001006.00995.00998.0070007020400
2017-08-041004.001006.00996.001003.0034003408900
2017-08-03992.001004.00992.001004.0032003201600
2017-08-02993.001007.00990.001003.001770017684000
2017-08-011000.001000.00971.00987.0064006337000
2017-07-311000.001000.00973.001000.00100009875100
2017-07-281004.001006.00989.001000.001360013593000
2017-07-271000.001001.00989.001001.0065006475600
2017-07-261001.001001.00977.001000.001410013932700
2017-07-25998.00999.00998.00999.0020001997600
2017-07-241000.001001.00987.00997.0088008763800
2017-07-21989.001007.00988.001001.001700016909100
2017-07-20987.00995.00975.00989.001270012501100
2017-07-19977.00988.00977.00987.0035003436700
2017-07-18974.00985.00966.00985.001730016930700
2017-07-14976.00976.00968.00974.0023002238600
2017-07-13965.00975.00964.00975.0057005519300
2017-07-12965.00965.00960.00960.0051004902600
2017-07-11933.00965.00933.00965.0096009118300
2017-07-10941.00941.00930.00940.001380012956100
2017-07-07933.00940.00918.00919.001090010087000
2017-07-06909.00930.00905.00930.001400012857000
2017-07-05900.00910.00900.00910.001250011273400
2017-07-04906.00907.00898.00902.0043003885900
2017-07-03900.00902.00891.00895.0074006644400
2017-06-30898.00898.00887.00895.0068006069000
2017-06-29895.00899.00893.00895.0075006711100
2017-06-28893.00894.00892.00892.0021001876000
2017-06-27892.00899.00892.00899.0012001073900
2017-06-26895.00900.00890.00890.0027002417700
2017-06-23900.00900.00886.00889.0067005966000
2017-06-22900.00900.00891.00900.0043003861000
2017-06-21899.00900.00893.00900.0037003323200
2017-06-20897.00901.00885.00885.001170010486600
2017-06-19900.00909.00887.00888.00100008989100
2017-06-16901.00901.00895.00895.0039003496200
2017-06-15915.00915.00901.00901.0031002815900
2017-06-14913.00913.00902.00902.0038003458300
2017-06-13915.00915.00896.00898.0027002437500
2017-06-12890.00915.00890.00909.001440012989600
2017-06-09885.00892.00880.00890.0074006556400
2017-06-08873.00886.00870.00878.0059005201400
2017-06-07876.00876.00868.00870.0058005056800
2017-06-06865.00892.00865.00876.0096008401700
2017-06-05855.00865.00855.00865.0074006377300
2017-06-02858.00865.00850.00855.0094008060300
2017-06-01853.00857.00850.00850.0042003581000
2017-05-31856.00856.00849.00853.0017001451800
2017-05-30851.00855.00847.00850.001220010383600
2017-05-29840.00850.00835.00850.001970016582000
2017-05-26840.00845.00840.00842.0029002446700
2017-05-25849.00850.00833.00840.0056004734300
2017-05-24827.00836.00822.00830.0041003408400
2017-05-23841.00841.00820.00820.0068005688200
2017-05-22815.00826.00815.00824.0019001563800
2017-05-19810.00815.00806.00807.0046003725100
2017-05-18820.00820.00806.00808.0066005378800
2017-05-17834.00839.00830.00830.0032002662300
2017-05-16846.00846.00833.00834.0040003361100
2017-05-15839.00848.00827.00848.0090007567600
2017-05-12840.00842.00835.00839.0055004619000
2017-05-11834.00839.00826.00830.0038003161800
2017-05-10829.00839.00821.00834.0039003241900
2017-05-09825.00831.00825.00829.0015001243900
2017-05-08836.00842.00828.00831.0057004761900
2017-05-02824.00824.00820.00820.0014001150100
2017-05-01809.00830.00809.00824.001310010753500
2017-04-28800.00807.00796.00807.0025002004500
2017-04-27789.00800.00786.00800.0020001589600
2017-04-26786.00810.00779.00780.00126009973900
2017-04-25764.00779.00764.00779.0046003522400
2017-04-24760.00773.00760.00768.0045003434400
2017-04-21770.00771.00752.00753.0076005823200
2017-04-20776.00776.00760.00770.0051003928000
2017-04-19772.00777.00772.00776.0016001241400
2017-04-18765.00769.00758.00769.0014001064200
2017-04-17751.00767.00751.00759.0028002118600
2017-04-14755.00763.00752.00752.0024001811600
2017-04-13755.00765.00752.00763.0024001816800
2017-04-12775.00775.00756.00770.0047003607400
2017-04-11770.00780.00769.00780.0028002166600
2017-04-10769.00770.00766.00767.0029002228100
2017-04-07761.00775.00756.00772.0031002361000
2017-04-06784.00789.00759.00761.0084006454000
2017-04-05790.00791.00777.00780.0052004070600
2017-04-04808.00808.00790.00790.00111008829400
2017-04-03817.00821.00790.00803.0047003798900
2017-03-31827.00834.00815.00823.0057004701300
2017-03-30841.00841.00826.00835.0023001920200
2017-03-29824.00839.00819.00833.0022001816500
2017-03-28845.00849.00835.00835.0016001341400
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

   ※ 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。 

Twitter