[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 
2017-05-24852.00860.00849.00858.001051000898099000
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
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

   ※ 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