[4118 東証1部] カネカ 日足 時系列データ

[4118 東証1部] カネカ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17857.00860.00853.00856.00731000626847000
2017-08-16854.00860.00850.00857.001041000891087000
2017-08-15846.00855.00842.00851.0018620001585457000
2017-08-14824.00841.00820.00832.0021760001809818000
2017-08-10847.00850.00829.00830.0022000001838274000
2017-08-09837.00865.00834.00846.0051930004404292000
2017-08-08944.00945.00925.00929.0012840001196960000
2017-08-07924.00946.00923.00943.0013290001245110000
2017-08-04917.00924.00910.00923.001047000961880000
2017-08-03915.00920.00908.00920.00933000854869000
2017-08-02907.00915.00898.00913.00917000834148000
2017-08-01887.00908.00884.00907.00963000867810000
2017-07-31885.00890.00878.00886.0013530001196811000
2017-07-28897.00898.00885.00888.00739000657276000
2017-07-27894.00904.00892.00897.00714000641045000
2017-07-26901.00907.00893.00898.00747000672329000
2017-07-25901.00908.00901.00901.00809000731599000
2017-07-24900.00906.00896.00906.00828000746420000
2017-07-21908.00919.00907.00909.0010990001002745000
2017-07-20900.00909.00895.00908.00933000844060000
2017-07-19902.00903.00894.00897.00881000791527000
2017-07-18898.00907.00894.00904.0014390001297257000
2017-07-14874.00894.00870.00894.0012250001088685000
2017-07-13880.00881.00869.00871.00568000495932000
2017-07-12880.00880.00874.00876.00768000673491000
2017-07-11875.00885.00875.00885.00747000658274000
2017-07-10873.00873.00866.00871.00596000518440000
2017-07-07861.00872.00858.00866.00746000646242000
2017-07-06866.00869.00863.00868.00733000634947000
2017-07-05872.00874.00862.00872.00870000755951000
2017-07-04869.00877.00869.00874.0012610001100107000
2017-07-03850.00864.00850.00861.00720000618936000
2017-06-30857.00858.00846.00856.00994000847614000
2017-06-29851.00859.00851.00859.001103000943238000
2017-06-28843.00846.00839.00845.00781000658300000
2017-06-27847.00849.00839.00840.00739000623322000
2017-06-26839.00848.00839.00846.00795000672041000
2017-06-23843.00848.00841.00841.00635000535266000
2017-06-22846.00849.00840.00841.00789000665625000
2017-06-21850.00850.00841.00844.00916000774437000
2017-06-20849.00858.00849.00849.001094000933269000
2017-06-19844.00850.00840.00847.00849000717834000
2017-06-16837.00846.00836.00839.0016710001404797000
2017-06-15833.00835.00828.00831.0014170001177674000
2017-06-14839.00840.00830.00831.0012670001055204000
2017-06-13839.00844.00836.00838.00649000544929000
2017-06-12843.00846.00839.00841.001181000994227000
2017-06-09837.00847.00833.00843.001119000940030000
2017-06-08849.00849.00839.00839.00978000823888000
2017-06-07841.00846.00837.00842.0011920001003291000
2017-06-06846.00847.00840.00840.001039000875388000
2017-06-05860.00860.00846.00846.001052000893901000
2017-06-02854.00864.00851.00863.0012190001049384000
2017-06-01843.00857.00841.00850.001156000981553000
2017-05-31843.00847.00838.00839.001082000910419000
2017-05-30841.00844.00833.00843.001021000856738000
2017-05-29843.00844.00838.00840.00627000527489000
2017-05-26847.00847.00838.00839.00909000765246000
2017-05-25855.00855.00846.00847.001016000863597000
2017-05-24852.00860.00849.00858.001051000898099000
2017-05-23852.00855.00837.00848.0013660001155685000
2017-05-22859.00865.00854.00856.00906000777909000
2017-05-19858.00859.00846.00855.001161000990366000
2017-05-18871.00872.00856.00857.0014180001220682000
2017-05-17895.00895.00885.00886.0015190001349178000
2017-05-16899.00905.00894.00897.0015580001400493000
2017-05-15898.00918.00893.00897.0017070001538758000
2017-05-12902.00904.00893.00898.00980000880374000
2017-05-11909.00911.00901.00908.00911000827298000
2017-05-10908.00911.00904.00907.00940000853004000
2017-05-09911.00912.00904.00908.0013410001216849000
2017-05-08904.00913.00900.00913.0020760001886146000
2017-05-02891.00896.00889.00894.00805000718791000
2017-05-01885.00887.00877.00887.00748000660000000
2017-04-28889.00893.00875.00878.001022000899642000
2017-04-27885.00891.00883.00885.00797000706383000
2017-04-26876.00887.00876.00887.0011340001000908000
2017-04-25865.00872.00863.00871.00847000735428000
2017-04-24865.00869.00860.00865.0012310001064360000
2017-04-21839.00858.00839.00855.0013650001162017000
2017-04-20838.00846.00837.00838.00802000673553000
2017-04-19829.00840.00826.00837.001022000852467000
2017-04-18834.00840.00825.00829.00880000731109000
2017-04-17816.00826.00816.00825.00783000643638000
2017-04-14821.00824.00818.00821.00839000688527000
2017-04-13830.00831.00821.00826.0013590001121370000
2017-04-12842.00844.00835.00838.0013650001145505000
2017-04-11846.00848.00841.00847.0016360001382741000
2017-04-10831.00847.00830.00846.0016540001390765000
2017-04-07824.00836.00819.00829.0028720002379780000
2017-04-06824.00826.00815.00816.0018410001506391000
2017-04-05837.00839.00826.00829.0017170001428386000
2017-04-04826.00836.00818.00827.0023300001927218000
2017-04-03829.00842.00827.00836.0014760001232428000
2017-03-31846.00847.00828.00828.0013360001117369000
2017-03-30847.00848.00834.00835.001089000914449000
2017-03-29856.00858.00839.00846.0017390001470500000
2017-03-28854.00862.00852.00861.00904000776614000
2017-03-27852.00855.00844.00846.001105000936000000
2017-03-24854.00866.00852.00863.001086000934949000
2017-03-23859.00861.00851.00855.001116000953854000
2017-03-22860.00866.00855.00855.0017250001482286000
2017-03-21878.00887.00874.00879.0017110001504505000
2017-03-17880.00888.00878.00883.0025430002244628000
2017-03-16896.00902.00889.00898.0016370001466057000
2017-03-15903.00907.00897.00899.0016140001451832000
2017-03-14931.00934.00909.00909.0019870001820891000
2017-03-13919.00934.00917.00931.0018820001747499000
2017-03-10929.00931.00913.00919.0017970001656643000
2017-03-09902.00922.00898.00919.0023000002096831000
2017-03-08902.00902.00885.00887.0011810001050751000
2017-03-07900.00900.00892.00895.00726000649708000
2017-03-06900.00902.00893.00894.001044000935540000
2017-03-03924.00924.00899.00906.0013160001191981000
2017-03-02913.00921.00907.00917.0017260001579623000
2017-03-01888.00900.00878.00900.0018330001637648000
2017-02-28875.00889.00875.00877.0016450001448629000
2017-02-27879.00880.00859.00872.0021000001827814000
2017-02-24892.00904.00889.00890.0014080001261116000
2017-02-23892.00896.00886.00893.0013780001227318000
2017-02-22907.00910.00887.00895.0019460001740442000
2017-02-21904.00914.00901.00913.00714000650112000
2017-02-20900.00902.00886.00900.0012540001123322000
2017-02-17911.00911.00897.00902.0012320001111002000
2017-02-16903.00911.00901.00910.0011180001013688000
2017-02-15913.00914.00905.00907.0012370001124588000
2017-02-14913.00914.00902.00903.0012630001146863000
2017-02-13900.00909.00897.00908.0015020001358669000
2017-02-10871.00902.00867.00889.0028830002551592000
2017-02-09881.00885.00856.00862.0051620004460727000
2017-02-08963.00975.00954.00971.0011950001155075000
2017-02-07949.00964.00943.00963.001023000977735000
2017-02-06964.00966.00948.00957.00888000848541000
2017-02-03966.00972.00957.00957.0010670001026389000
2017-02-02991.00993.00962.00966.00574000558266000
2017-02-01965.00983.00965.00983.00799000780540000
2017-01-31978.00989.00971.00974.00746000729048000
2017-01-30990.00993.00984.00993.00555000548807000
2017-01-271002.001003.00992.00995.00566000563838000
2017-01-26986.001001.00984.001000.0011000001093828000
2017-01-25969.00983.00965.00971.00522000507483000
2017-01-24955.00965.00952.00958.00496000475224000
2017-01-23956.00971.00952.00966.001010000973755000
2017-01-20961.00980.00961.00975.00611000594381000
2017-01-19965.00978.00960.00965.00781000754502000
2017-01-18965.00965.00939.00957.00921000875041000
2017-01-17970.00974.00957.00957.00906000874187000
2017-01-16970.00976.00961.00967.00663000641576000
2017-01-13965.00972.00962.00970.00654000632404000
2017-01-12980.00982.00966.00969.001001000973283000
2017-01-11976.00986.00974.00983.00781000766662000
2017-01-10966.00978.00962.00969.0010700001036518000
2017-01-06968.00975.00961.00968.001033000999901000
2017-01-05997.00998.00976.00981.00873000858641000
2017-01-04962.00991.00960.00991.0010760001056466000
2016-12-30959.00959.00938.00952.0011570001098002000
2016-12-29966.00973.00958.00963.0010500001012356000
2016-12-28984.00986.00967.00970.001010000982909000
2016-12-27982.00988.00976.00988.00809000796628000
2016-12-26986.00993.00976.00976.00904000887067000
2016-12-22986.00987.00977.00985.00803000789492000
2016-12-21998.00998.00978.00985.00791000780651000
2016-12-20984.00991.00977.00988.00959000944463000
2016-12-19991.00995.00978.00988.0010830001068942000
2016-12-16995.00999.00988.00994.0015210001511789000
2016-12-15963.00986.00963.00984.0016940001656017000
2016-12-14951.00966.00947.00963.0011060001062683000
2016-12-13942.00955.00938.00951.00962000911972000
2016-12-12963.00965.00934.00948.0015380001459190000
2016-12-09960.00967.00955.00960.0016260001560597000
2016-12-08952.00960.00935.00959.0017390001652593000
2016-12-07930.00941.00926.00939.001017000950945000
2016-12-06920.00928.00914.00920.0015050001383377000
2016-12-05905.00908.00892.00899.0015490001390986000
2016-12-02919.00925.00911.00917.0012580001153422000
2016-12-01922.00947.00921.00926.0015920001483456000
2016-11-30913.00918.00902.00911.0018310001664174000
2016-11-29911.00930.00908.00913.0013430001229074000
2016-11-28909.00927.00907.00925.0017200001581163000
2016-11-25912.00946.00910.00924.0029720002756877000
2016-11-24897.00922.00892.00901.0017950001622684000
2016-11-22885.00899.00885.00893.001109000991463000
2016-11-21886.00895.00883.00889.0011650001036104000
2016-11-18882.00889.00879.00881.0012560001109641000
2016-11-17845.00870.00845.00870.0013490001163373000
2016-11-16863.00873.00847.00852.0017300001486277000
2016-11-15824.00856.00819.00852.0019970001686735000
2016-11-14810.00827.00810.00821.00932000764479000
2016-11-11819.00830.00802.00807.0012480001014183000
2016-11-10826.00826.00768.00807.0029270002341177000
2016-11-09864.00866.00792.00800.0012750001047537000
2016-11-08844.00862.00843.00856.00835000712739000
2016-11-07839.00842.00835.00839.00638000534805000
2016-11-04823.00833.00817.00827.0014280001177541000
2016-11-02868.00868.00840.00844.001138000965749000
2016-11-01870.00875.00859.00874.00864000751080000
2016-10-31875.00884.00868.00870.001006000877821000
2016-10-28868.00873.00861.00872.00965000839569000
2016-10-27866.00867.00856.00860.00658000566644000
2016-10-26851.00865.00847.00863.00767000658774000
2016-10-25851.00859.00850.00853.00691000589805000
2016-10-24842.00850.00835.00850.00872000736536000
2016-10-21833.00842.00831.00837.00723000605510000
2016-10-20835.00838.00832.00835.00786000656400000
2016-10-19824.00840.00821.00831.0012360001029566000
2016-10-18814.00822.00813.00818.00758000619211000
2016-10-17812.00824.00809.00818.00738000604280000
2016-10-14801.00815.00800.00813.00551000445948000
2016-10-13810.00815.00797.00801.00858000689277000
2016-10-12810.00815.00806.00808.00587000475244000
2016-10-11811.00829.00810.00819.00677000555973000
2016-10-07820.00820.00806.00809.00624000506665000
2016-10-06829.00837.00822.00823.00913000756137000
2016-10-05807.00818.00802.00814.00741000602466000
2016-10-04802.00803.00793.00801.0014860001187665000
2016-10-03805.00813.00797.00808.00557000450099000
2016-09-30799.00803.00792.00795.00891000710212000
2016-09-29819.00819.00807.00814.00830000674760000
2016-09-28814.00820.00801.00806.00746000601844000
2016-09-27805.00832.00795.00832.001088000888889000
2016-09-26830.00835.00818.00820.00487000402043000
2016-09-23833.00839.00827.00836.00829000691301000
2016-09-21802.00834.00799.00833.00728000596135000
2016-09-20799.00813.00785.00803.00987000792781000
2016-09-16825.00826.00803.00803.0018440001487869000
2016-09-15813.00830.00807.00819.00891000728563000
2016-09-14819.00825.00811.00811.00749000611397000
2016-09-13816.00833.00816.00823.00978000806920000
2016-09-12827.00832.00816.00821.001030000847700000
2016-09-09830.00843.00827.00839.001139000949969000
2016-09-08826.00838.00818.00832.0013510001120894000
2016-09-07830.00830.00815.00822.00960000787976000
2016-09-06831.00843.00831.00834.00729000609570000
2016-09-05840.00843.00832.00833.00844000706329000
2016-09-02831.00834.00823.00831.00879000728885000
2016-09-01836.00841.00833.00835.0012170001017863000
2016-08-31840.00849.00839.00843.001132000956183000
2016-08-30819.00830.00814.00826.00960000792332000
2016-08-29810.00823.00808.00820.001193000976391000
2016-08-26792.00798.00775.00789.0013990001101871000
2016-08-25761.00774.00761.00768.001147000882135000
2016-08-24760.00762.00754.00756.00769000582916000
2016-08-23770.00771.00752.00753.001319000999996000
2016-08-22767.00777.00766.00776.00632000488755000
2016-08-19766.00775.00761.00770.00838000644492000
2016-08-18764.00770.00757.00758.00987000751693000
2016-08-17760.00768.00757.00766.001159000884341000
2016-08-16777.00781.00764.00764.00899000693088000
2016-08-15782.00782.00770.00773.00748000578992000
2016-08-12783.00788.00775.00788.00858000673510000

   ※ 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