[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 
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
2016-08-10776.00784.00766.00778.0016350001270732000
2016-08-09767.00796.00766.00791.0026830002101773000
2016-08-08805.00827.00805.00827.0021780001787707000
2016-08-05795.00807.00791.00792.0017050001357558000
2016-08-04757.00794.00756.00793.0015350001199107000
2016-08-03748.00760.00743.00756.001297000980046000
2016-08-02760.00774.00758.00763.00880000673804000
2016-08-01760.00773.00749.00771.001082000828055000
2016-07-29778.00786.00763.00783.0016000001243990000
2016-07-28777.00783.00772.00781.00931000725317000
2016-07-27764.00789.00763.00780.0015100001175298000
2016-07-26780.00780.00763.00764.00988000758838000
2016-07-25783.00793.00776.00784.001251000984269000
2016-07-22777.00780.00771.00774.00886000686259000
2016-07-21778.00795.00776.00788.0017050001344879000
2016-07-20761.00775.00759.00773.0014260001095362000
2016-07-19761.00770.00746.00768.0018370001396897000
2016-07-15770.00773.00760.00763.0013890001064924000
2016-07-14749.00763.00744.00760.0018870001429478000
2016-07-13744.00763.00736.00750.0034810002618814000
2016-07-12695.00722.00691.00717.0024540001753090000
2016-07-11672.00682.00662.00675.0017610001188970000
2016-07-08666.00671.00652.00654.001507000996410000
2016-07-07664.00668.00657.00661.0017030001128609000
2016-07-06670.00676.00661.00674.0016390001097530000
2016-07-05683.00691.00679.00685.00984000672940000
2016-07-04675.00693.00671.00692.001132000778437000
2016-07-01678.00692.00674.00684.001114000761277000
2016-06-30694.00696.00677.00678.0015560001064448000
2016-06-29671.00695.00666.00690.0017790001219604000
2016-06-28650.00676.00643.00671.0017220001143425000
2016-06-27677.00682.00661.00669.0015480001035942000
2016-06-24727.00733.00650.00660.0024470001668430000
2016-06-23720.00725.00708.00719.0023400001675120000
2016-06-22735.00738.00726.00729.00875000639021000
2016-06-21728.00745.00724.00738.0013730001010220000
2016-06-20740.00746.00734.00742.0017870001324280000
2016-06-17737.00741.00720.00723.0037250002707117000
2016-06-16753.00757.00721.00724.0019090001398033000
2016-06-15747.00757.00733.00753.0019380001448158000
2016-06-14765.00770.00748.00754.0013870001046791000
2016-06-13786.00787.00762.00764.001223000942058000
2016-06-10815.00815.00795.00802.0018820001513326000
2016-06-09824.00828.00809.00815.0017140001399441000
2016-06-08839.00844.00826.00832.001198000996613000
2016-06-07825.00838.00818.00835.0015340001273932000
2016-06-06820.00823.00808.00823.001198000978499000
2016-06-03832.00840.00826.00830.001069000888098000
2016-06-02852.00853.00828.00835.0021690001816903000
2016-06-01870.00877.00860.00861.0013860001200178000
2016-05-31859.00882.00853.00882.0023650002060057000
2016-05-30864.00865.00855.00859.0013050001119602000
2016-05-27860.00864.00850.00858.0013000001115935000
2016-05-26878.00881.00857.00861.001102000952569000
2016-05-25883.00885.00867.00871.00901000787728000
2016-05-24882.00885.00870.00872.00963000844659000
2016-05-23890.00892.00869.00884.0013450001183282000
2016-05-20883.00890.00881.00889.0015100001338420000
2016-05-19905.00907.00885.00889.0012750001136290000
2016-05-18904.00909.00888.00904.0013870001246780000
2016-05-17911.00920.00898.00906.0017430001577645000
2016-05-16921.00928.00914.00917.0010980001010666000
2016-05-13940.00960.00924.00931.0028910002705958000
2016-05-12913.00923.00904.00919.00905000827754000
2016-05-11927.00931.00908.00917.00970000889680000
2016-05-10883.00915.00883.00912.0014860001346196000
2016-05-09880.00885.00875.00882.001029000906102000
2016-05-06897.00907.00864.00876.0018880001654691000
2016-05-02883.00896.00880.00891.0015260001354818000
2016-04-28958.00980.00928.00932.0018910001794090000
2016-04-27954.00960.00940.00948.0018090001717382000
2016-04-26950.00955.00932.00946.0013800001302447000
2016-04-25962.00964.00947.00956.0015570001486559000
2016-04-22959.00964.00944.00961.0023940002282990000
2016-04-21980.00984.00965.00974.0020250001968440000
2016-04-20970.00977.00961.00966.0014880001437685000
2016-04-19960.00965.00952.00965.0012070001158811000
2016-04-18933.00942.00930.00935.0013620001273770000
2016-04-15964.00977.00956.00970.0015160001467545000
2016-04-14982.00984.00961.00975.0025710002493332000
2016-04-13956.00985.00951.00969.0019090001846864000
2016-04-12927.00953.00927.00946.0012050001136683000
2016-04-11946.00950.00922.00940.0015690001466220000
2016-04-08910.00968.00906.00954.0020780001953497000
2016-04-07929.00940.00921.00932.0026370002451753000
2016-04-06966.00973.00929.00949.0025760002443969000
2016-04-05985.001019.00975.00977.0037820003744215000
2016-04-04989.001061.00952.00985.001107600011073478000
2016-04-01960.00961.00921.00922.0018680001741598000
2016-03-31980.00987.00962.00964.0015330001491558000
2016-03-30977.00984.00952.00968.0022860002216524000
2016-03-29968.00982.00962.00978.0012500001218538000
2016-03-28970.00984.00965.00984.0015200001483803000
2016-03-25945.00963.00941.00961.0011180001069087000
2016-03-24938.00948.00936.00942.0011520001086485000
2016-03-23946.00959.00942.00949.0016010001520557000
2016-03-22913.00948.00913.00947.0017720001664087000
2016-03-18918.00925.00902.00912.0021860001995940000
2016-03-17920.00933.00911.00918.0013520001242807000
2016-03-16914.00939.00914.00922.0012460001153032000
2016-03-15920.00928.00911.00924.0017850001645699000
2016-03-14900.00926.00900.00924.0015210001397970000
2016-03-11879.00901.00875.00896.0017210001533997000
2016-03-10866.00897.00866.00894.0020010001777635000
2016-03-09858.00864.00848.00857.0014210001214481000
2016-03-08871.00879.00857.00872.0012980001128891000
2016-03-07881.00881.00867.00867.0013940001214012000
2016-03-04882.00882.00853.00877.0027460002383663000
2016-03-03876.00886.00862.00884.0018800001648374000
2016-03-02856.00884.00853.00882.0017520001529200000
2016-03-01837.00840.00813.00835.0024040001991301000
2016-02-29867.00877.00846.00846.0016920001453055000
2016-02-26879.00882.00846.00849.0023130001991617000
2016-02-25868.00890.00866.00882.0019220001692366000
2016-02-24840.00856.00830.00853.0014440001223514000
2016-02-23865.00873.00851.00855.0015450001325130000
2016-02-22848.00872.00846.00864.0014490001248054000
2016-02-19882.00885.00847.00853.0023990002056569000
2016-02-18909.00909.00889.00893.0015540001394994000
2016-02-17876.00898.00867.00879.0024420002157062000
2016-02-16866.00883.00858.00866.0017370001512858000
2016-02-15899.00899.00834.00868.0030810002650861000
2016-02-12864.00869.00810.00811.0039590003289728000
2016-02-10935.00938.00888.00908.0030410002756794000
2016-02-09994.001007.00920.00927.0038930003677437000
2016-02-081063.001098.001046.001092.0023100002476633000
2016-02-051100.001105.001068.001083.0015290001657864000
2016-02-041124.001140.001112.001124.0010660001200330000
2016-02-031133.001139.001105.001125.0012280001377262000
2016-02-021155.001180.001153.001163.009340001090316000
2016-02-011171.001186.001156.001173.0012500001466265000
2016-01-291103.001141.001088.001139.0018340002050969000
2016-01-281096.001115.001086.001097.0014990001649170000
2016-01-271107.001109.001089.001098.0013460001476768000
2016-01-261103.001107.001078.001085.0016670001815674000
2016-01-251125.001136.001113.001126.0012320001384955000
2016-01-221079.001105.001064.001103.0014530001576367000
2016-01-211069.001098.001049.001049.0013980001499682000
2016-01-201104.001113.001065.001066.0013520001466257000
2016-01-191100.001111.001088.001100.0014330001573293000
2016-01-181081.001103.001073.001094.0014740001606419000
2016-01-151117.001126.001095.001102.0016720001851775000
2016-01-141103.001107.001074.001089.0028280003076868000
2016-01-131120.001137.001120.001136.0021470002424196000
2016-01-121130.001137.001108.001109.0020370002279881000
2016-01-081141.001159.001138.001146.0018710002148673000
2016-01-071194.001204.001154.001155.0018350002142996000
2016-01-061210.001219.001174.001203.0016330001961817000
2016-01-051210.001224.001193.001216.0022200002694248000
2016-01-041250.001265.001221.001225.0011640001439978000
2015-12-301266.001278.001250.001265.00765000967097000
2015-12-291237.001258.001227.001258.00801000996929000
2015-12-281242.001252.001229.001241.00759000939207000
2015-12-251228.001248.001224.001242.00549000679580000
2015-12-241255.001257.001224.001227.009550001181232000
2015-12-221220.001248.001217.001247.00774000956277000
2015-12-211219.001229.001206.001226.0011510001402801000
2015-12-181255.001278.001233.001233.0019790002475373000
2015-12-171254.001264.001247.001251.0019130002398987000
2015-12-161224.001245.001210.001244.0025580003151251000
2015-12-151238.001242.001199.001203.0023290002834981000
2015-12-141150.001210.001146.001208.0020400002421671000
2015-12-111162.001189.001162.001187.0013120001545617000
2015-12-101200.001205.001165.001174.0013730001619450000
2015-12-091200.001227.001196.001205.0017310002093265000
2015-12-081210.001223.001198.001209.0015770001908419000
2015-12-071203.001216.001194.001197.0013620001640494000
2015-12-041179.001194.001146.001184.0023100002724822000
2015-12-031208.001210.001194.001204.0011100001333035000

   ※ 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