[4119 東証2部] 日本ピグメント 日足 時系列データ

[4119 東証2部] 日本ピグメント (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08227.00247.00227.00240.0029900070907000
2016-12-07222.00226.00222.00225.00370008300000
2016-12-06222.00223.00220.00223.00300006658000
2016-12-05224.00224.00220.00224.00230005101000
2016-12-02228.00228.00222.00225.00430009694000
2016-12-01227.00233.00225.00229.0010600024368000
2016-11-30220.00225.00217.00223.00450009953000
2016-11-29220.00220.00218.00218.00250005472000
2016-11-28222.00222.00218.00218.00360007931000
2016-11-25226.00226.00217.00218.008200018081000
2016-11-24228.00228.00224.00225.00300006780000
2016-11-22230.00230.00223.00228.00370008411000
2016-11-21229.00231.00226.00230.0010400023797000
2016-11-18220.00226.00220.00223.005200011595000
2016-11-17217.00219.00217.00219.00360007845000
2016-11-16219.00219.00217.00217.00180003927000
2016-11-15220.00220.00218.00219.00190004164000
2016-11-14223.00226.00219.00221.008700019291000
2016-11-11215.00224.00215.00220.008300018265000
2016-11-10212.00217.00212.00214.006000012827000
2016-11-09217.00217.00202.00207.009600020087000
2016-11-08218.00218.00215.00216.00450009751000
2016-11-07213.00221.00212.00218.005000010839000
2016-11-04215.00215.00212.00212.00450009616000
2016-11-02218.00218.00212.00212.00310006643000
2016-11-01217.00219.00212.00219.009600020692000
2016-10-31225.00226.00217.00217.0024000053204000
2016-10-28213.00235.00211.00219.001945000433147000
2016-10-27189.00190.00185.00185.00300005648000
2016-10-26189.00189.00188.00188.00140002643000
2016-10-25191.00191.00190.00190.00100001902000
2016-10-24188.00192.00188.00190.00430008164000
2016-10-21186.00188.00186.00188.00110002060000
2016-10-20185.00188.00184.00187.00150002790000
2016-10-19185.00188.00185.00188.0070001303000
2016-10-18186.00188.00184.00184.00120002231000
2016-10-17187.00187.00185.00185.004000743000
2016-10-14181.00188.00180.00186.00320005877000
2016-10-13182.00182.00181.00181.005000908000
2016-10-12182.00182.00182.00182.003000546000
2016-10-11181.00182.00181.00182.003000545000
2016-10-07180.00184.00180.00182.00110002009000
2016-10-06182.00182.00180.00181.00370006714000
2016-10-05180.00183.00179.00181.006700012125000
2016-10-04176.00191.00176.00185.0024100043933000
2016-10-03176.00176.00176.00176.00180003168000
2016-09-30175.00175.00175.00175.00140002450000
2016-09-29175.00175.00174.00175.00260004548000
2016-09-28173.00174.00173.00174.0080001385000
2016-09-27171.00174.00171.00174.00430007412000
2016-09-26179.00179.00176.00177.00150002673000
2016-09-23173.00175.00173.00175.0080001387000
2016-09-21172.00173.00172.00173.003000518000
2016-09-20172.00172.00172.00172.002000344000
2016-09-16169.00172.00169.00172.005000850000
2016-09-15169.00169.00169.00169.001000169000
2016-09-14168.00171.00168.00171.005000852000
2016-09-13171.00171.00170.00170.003000511000
2016-09-12170.00170.00169.00169.003000509000
2016-09-09170.00170.00170.00170.001000170000
2016-09-08168.00172.00168.00171.00150002549000
2016-09-07170.00170.00170.00170.005000850000
2016-09-06172.00172.00172.00172.003000516000
2016-09-05172.00172.00172.00172.0070001204000
2016-09-02172.00172.00172.00172.001000172000
2016-09-01173.00173.00172.00172.0090001555000
2016-08-31173.00173.00173.00173.005000865000
2016-08-3000
2016-08-29173.00173.00173.00173.001000173000
2016-08-26175.00175.00173.00173.00120002094000
2016-08-25175.00175.00174.00174.0090001574000
2016-08-24174.00174.00174.00174.003000522000
2016-08-23174.00174.00174.00174.001000174000
2016-08-22173.00173.00173.00173.003000519000
2016-08-19173.00173.00173.00173.004000692000
2016-08-18171.00172.00171.00172.004000687000
2016-08-1700
2016-08-1600
2016-08-15172.00172.00172.00172.00110001892000
2016-08-12172.00172.00172.00172.001000172000
2016-08-10172.00176.00172.00173.00140002437000
2016-08-09171.00171.00171.00171.001000171000
2016-08-08170.00170.00170.00170.001000170000
2016-08-05171.00173.00168.00168.0080001365000
2016-08-04171.00171.00171.00171.0060001026000
2016-08-03171.00171.00171.00171.003000513000
2016-08-02174.00174.00174.00174.001000174000
2016-08-0100
2016-07-2900
2016-07-28175.00175.00173.00173.0060001045000
2016-07-27177.00177.00177.00177.001000177000
2016-07-26181.00181.00177.00177.00500009033000
2016-07-25170.00180.00170.00180.00350006097000
2016-07-22169.00170.00169.00170.0070001187000
2016-07-21172.00172.00170.00170.00110001877000
2016-07-20167.00170.00166.00170.00100001675000
2016-07-19166.00166.00166.00166.002000332000
2016-07-15164.00165.00164.00165.003000494000
2016-07-1400
2016-07-13163.00163.00163.00163.002000326000
2016-07-12160.00162.00159.00162.0070001129000
2016-07-11160.00160.00160.00160.002000320000
2016-07-0800
2016-07-07157.00157.00157.00157.001000157000
2016-07-06158.00158.00158.00158.006000948000
2016-07-0500
2016-07-0400
2016-07-01159.00159.00159.00159.002000318000
2016-06-30159.00159.00159.00159.002000318000
2016-06-29155.00157.00155.00157.007600011928000
2016-06-28157.00158.00156.00156.006000941000
2016-06-27161.00161.00156.00158.00190003039000
2016-06-24164.00164.00156.00157.00420006757000
2016-06-2300
2016-06-22163.00163.00162.00162.00100001626000
2016-06-21163.00163.00163.00163.006000978000
2016-06-2000
2016-06-17162.00163.00162.00163.006000973000
2016-06-16163.00163.00163.00163.00100001630000
2016-06-15164.00164.00163.00163.0090001475000
2016-06-14165.00165.00163.00163.00230003779000
2016-06-13165.00167.00165.00165.00120001983000
2016-06-10167.00167.00166.00166.00150002501000
2016-06-09167.00167.00167.00167.0060001002000
2016-06-08167.00167.00167.00167.001000167000
2016-06-07167.00167.00167.00167.00120002004000
2016-06-06166.00168.00166.00167.0070001168000
2016-06-03167.00169.00167.00169.0070001172000
2016-06-02170.00170.00168.00168.0070001180000
2016-06-01170.00170.00170.00170.004000680000
2016-05-31169.00170.00168.00169.00280004741000
2016-05-30169.00169.00168.00169.0090001518000
2016-05-27170.00170.00168.00168.0080001352000
2016-05-26170.00170.00170.00170.0080001360000
2016-05-25167.00169.00167.00169.00130002178000
2016-05-24169.00169.00166.00167.00150002514000
2016-05-23168.00169.00167.00169.005000839000
2016-05-20169.00169.00166.00167.00110001839000
2016-05-19169.00169.00168.00168.002000337000
2016-05-18166.00170.00166.00169.00130002176000
2016-05-17167.00167.00166.00166.00100001663000
2016-05-16173.00173.00167.00167.00290004969000
2016-05-13167.00170.00165.00170.00520008723000
2016-05-1200
2016-05-11164.00172.00164.00167.00230003872000
2016-05-10163.00163.00163.00163.005000815000
2016-05-09163.00163.00163.00163.001000163000
2016-05-06163.00163.00162.00162.0090001460000
2016-05-02166.00166.00162.00163.0090001477000
2016-04-28168.00168.00167.00167.004000670000
2016-04-27168.00168.00167.00168.004000671000
2016-04-26171.00171.00168.00169.00150002552000
2016-04-25172.00172.00170.00171.00260004455000
2016-04-22167.00168.00167.00168.0060001003000
2016-04-21166.00170.00166.00170.0090001510000
2016-04-20166.00166.00166.00166.002000332000
2016-04-19162.00165.00162.00165.00120001956000
2016-04-18163.00163.00162.00162.002000325000
2016-04-15163.00163.00163.00163.001000163000
2016-04-14164.00164.00164.00164.001000164000
2016-04-1300
2016-04-12161.00163.00161.00163.0080001294000
2016-04-11158.00160.00158.00160.004000637000
2016-04-08156.00158.00156.00158.00420006555000
2016-04-07157.00157.00156.00156.00510007958000
2016-04-06159.00160.00156.00156.00110001733000
2016-04-05160.00161.00156.00158.00410006533000
2016-04-04167.00167.00165.00165.0090001496000
2016-04-01167.00167.00165.00165.0090001497000
2016-03-31167.00167.00167.00167.001000167000
2016-03-30168.00168.00168.00168.00120002016000
2016-03-29171.00171.00166.00167.00360005996000
2016-03-28173.00173.00172.00172.00150002591000
2016-03-25172.00173.00171.00173.00100001719000
2016-03-24169.00171.00169.00171.00270004575000
2016-03-23171.00171.00170.00170.00520008850000
2016-03-22172.00173.00172.00172.00220003785000
2016-03-18171.00171.00169.00170.00140002385000
2016-03-17171.00172.00171.00172.006900011824000
2016-03-16170.00171.00170.00171.00550009356000
2016-03-15171.00171.00170.00170.00270004597000
2016-03-14173.00174.00169.00171.007500012880000
2016-03-11173.00173.00172.00172.00310005341000
2016-03-10173.00175.00173.00174.00240004172000
2016-03-09173.00173.00172.00172.0080001382000
2016-03-08172.00172.00171.00172.00120002062000
2016-03-07169.00173.00169.00170.00310005260000
2016-03-04169.00169.00167.00167.00310005193000
2016-03-03166.00169.00166.00167.00420007031000
2016-03-02166.00168.00166.00166.00350005821000
2016-03-01166.00166.00165.00165.0080001323000
2016-02-29166.00167.00166.00166.00130002159000
2016-02-26168.00169.00166.00166.00230003848000
2016-02-25168.00168.00166.00167.00160002672000
2016-02-24169.00169.00165.00166.00230003833000
2016-02-23170.00171.00169.00169.00150002554000
2016-02-22171.00171.00171.00171.00100001710000
2016-02-19171.00171.00168.00171.00280004771000
2016-02-18171.00173.00171.00171.00160002749000
2016-02-17172.00172.00171.00171.005000857000
2016-02-16172.00173.00171.00171.00140002407000
2016-02-15173.00173.00171.00172.0070001204000
2016-02-12170.00172.00170.00172.00110001872000
2016-02-10178.00178.00172.00176.005700010068000
2016-02-09184.00184.00178.00179.0070001261000
2016-02-08184.00184.00181.00184.0080001459000
2016-02-05181.00185.00180.00185.0070001281000
2016-02-04187.00187.00178.00182.00310005587000
2016-02-03188.00188.00188.00188.003000564000
2016-02-0200
2016-02-01190.00191.00186.00188.00120002266000
2016-01-29185.00185.00185.00185.00200003700000
2016-01-28185.00185.00185.00185.00220004070000
2016-01-27185.00185.00185.00185.005000925000
2016-01-26183.00183.00183.00183.00110002013000
2016-01-25185.00185.00182.00185.00130002399000
2016-01-22183.00183.00179.00180.0060001085000
2016-01-21189.00189.00174.00175.00480008635000
2016-01-20192.00192.00191.00191.003000574000
2016-01-19193.00193.00193.00193.002000386000
2016-01-18193.00193.00189.00192.0080001530000
2016-01-15195.00195.00194.00194.00130002528000
2016-01-14194.00194.00191.00194.00220004229000
2016-01-13193.00195.00193.00195.007900015289000
2016-01-12195.00195.00192.00192.00160003107000
2016-01-08196.00199.00196.00199.00110002181000
2016-01-07200.00200.00197.00197.004000793000
2016-01-06200.00200.00199.00200.00300005998000
2016-01-05201.00204.00201.00204.00160003238000
2016-01-04203.00204.00202.00204.0060001219000
2015-12-30200.00204.00200.00203.0080001616000
2015-12-29200.00201.00200.00200.0090001806000
2015-12-28199.00199.00198.00199.00140002784000
2015-12-25196.00197.00195.00196.009800019204000
2015-12-24198.00198.00193.00198.0013000025619000
2015-12-22198.00201.00197.00198.0017900035485000
2015-12-21200.00201.00199.00200.0010000019997000
2015-12-18203.00203.00200.00202.00410008292000
2015-12-17203.00205.00202.00203.0013900028188000
2015-12-16205.00207.00205.00206.0010200020954000
2015-12-15212.00212.00205.00206.0022300046808000
2015-12-14212.00213.00211.00211.00340007205000
2015-12-11212.00214.00212.00214.00290006153000
2015-12-10214.00214.00213.00214.00370007915000
2015-12-09215.00217.00215.00215.00170003664000
2015-12-08213.00214.00213.00214.00460009800000
2015-12-07216.00217.00213.00214.0011400024558000
2015-12-04215.00216.00215.00216.00230004950000
2015-12-03216.00217.00216.00217.00230004980000
2015-12-02216.00217.00216.00217.00380008217000

   ※ 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