[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 
2017-08-18361.00364.00360.00360.0090003251000
2017-08-17363.00367.00362.00365.00190006916000
2017-08-16364.00367.00361.00366.003400012384000
2017-08-15364.00371.00364.00368.008900032735000
2017-08-14362.00364.00353.00360.004700016913000
2017-08-10362.00365.00349.00362.009600034493000
2017-08-09362.00363.00352.00357.00230008240000
2017-08-08363.00364.00361.00364.00100003626000
2017-08-07353.00360.00353.00360.00160005709000
2017-08-04351.00357.00351.00357.0070002472000
2017-08-03351.00351.00351.00351.0040001404000
2017-08-02350.00356.00350.00356.0040001415000
2017-08-01353.00353.00349.00349.0090003147000
2017-07-31354.00355.00350.00353.00270009528000
2017-07-28357.00360.00354.00354.00160005716000
2017-07-27361.00364.00359.00361.00130004694000
2017-07-26365.00366.00363.00365.003200011669000
2017-07-25364.00375.00364.00370.003900014398000
2017-07-24367.00372.00364.00364.003600013238000
2017-07-21356.00367.00356.00367.00220007924000
2017-07-20350.00354.00350.00354.00140004932000
2017-07-19354.00354.00349.00349.0060002106000
2017-07-18354.00357.00354.00354.0060002133000
2017-07-14351.00351.00350.00350.0040001402000
2017-07-13351.00351.00351.00351.001000351000
2017-07-12352.00352.00351.00352.00170005980000
2017-07-1100
2017-07-10349.00351.00349.00351.0040001398000
2017-07-07345.00352.00345.00352.0060002086000
2017-07-06347.00350.00347.00350.0060002086000
2017-07-05349.00349.00344.00348.0080002773000
2017-07-04353.00353.00342.00349.00260009041000
2017-07-03344.00347.00340.00347.003800013016000
2017-06-30353.00353.00344.00345.00220007622000
2017-06-29357.00357.00351.00353.00170006019000
2017-06-28362.00362.00359.00361.0030001082000
2017-06-27370.00370.00362.00362.006400023660000
2017-06-26378.00378.00362.00366.004600017238000
2017-06-23360.00363.00353.00363.00250008978000
2017-06-22351.00355.00351.00355.002000706000
2017-06-21358.00358.00350.00351.00250008795000
2017-06-20355.00358.00353.00358.00140004984000
2017-06-19351.00355.00348.00355.00150005267000
2017-06-16356.00358.00340.00343.004800016767000
2017-06-15362.00367.00348.00356.005600020057000
2017-06-14369.00370.00363.00363.003500012804000
2017-06-13367.00369.00367.00369.00130004778000
2017-06-12370.00373.00370.00372.0090003338000
2017-06-09367.00371.00365.00371.0090003309000
2017-06-08370.00371.00366.00366.0090003323000
2017-06-07373.00377.00363.00369.005100018858000
2017-06-06378.00382.00376.00378.003800014395000
2017-06-05360.00384.00360.00382.0012400046667000
2017-06-02358.00368.00358.00366.004800017456000
2017-06-01360.00365.00355.00357.008400030246000
2017-05-31367.00370.00364.00365.004700017258000
2017-05-30364.00365.00359.00365.00220007959000
2017-05-29369.00370.00365.00365.003000011013000
2017-05-26372.00374.00366.00367.005300019614000
2017-05-25380.00380.00359.00372.007900029493000
2017-05-24375.00379.00369.00379.0011600043452000
2017-05-23363.00368.00362.00368.0010600038688000
2017-05-22339.00357.00339.00355.009800034050000
2017-05-19332.00340.00328.00337.003200010651000
2017-05-18329.00330.00326.00329.003700012145000
2017-05-17332.00341.00332.00341.003300011080000
2017-05-16338.00342.00333.00336.007100023989000
2017-05-15341.00342.00326.00335.0011200037779000
2017-05-12341.00348.00336.00342.0013400045833000
2017-05-11345.00348.00341.00346.0010900037617000
2017-05-10340.00346.00336.00346.009800033498000
2017-05-09341.00344.00339.00340.0013000044385000
2017-05-08335.00342.00333.00341.0017700059856000
2017-05-02322.00330.00322.00330.0014400047176000
2017-05-01325.00329.00318.00320.0013900044617000
2017-04-28330.00348.00318.00321.00520000171815000
2017-04-27295.00305.00291.00305.005300015794000
2017-04-26295.00299.00289.00299.005600016485000
2017-04-25286.00292.00281.00291.00280008070000
2017-04-24288.00288.00282.00282.00260007426000
2017-04-21285.00286.00281.00286.00120003400000
2017-04-20278.00286.00278.00286.00270007625000
2017-04-19274.00278.00274.00278.0060001653000
2017-04-18271.00276.00271.00275.00100002739000
2017-04-17263.00268.00263.00268.00240006359000
2017-04-14271.00275.00266.00266.00150004063000
2017-04-13267.00275.00263.00273.004200011286000
2017-04-12275.00275.00266.00268.005100013766000
2017-04-11284.00284.00276.00280.00270007547000
2017-04-10275.00284.00275.00284.00310008681000
2017-04-07266.00275.00264.00271.006500017416000
2017-04-06275.00275.00264.00265.007500020136000
2017-04-05277.00277.00263.00275.007900021405000
2017-04-04281.00282.00275.00277.004000011126000
2017-04-03286.00287.00270.00287.0010400029152000
2017-03-31292.00293.00286.00289.0010600030641000
2017-03-30301.00301.00288.00295.009700028754000
2017-03-29306.00306.00302.00303.00280008516000
2017-03-28306.00310.00306.00308.00300009255000
2017-03-27306.00309.00303.00305.006000018319000
2017-03-24308.00314.00307.00307.005700017723000
2017-03-23305.00308.00302.00306.00310009453000
2017-03-22310.00311.00305.00305.008900027451000
2017-03-21314.00317.00312.00312.006700021069000
2017-03-17306.00316.00306.00315.0012000037445000
2017-03-16303.00307.00298.00304.00300009090000
2017-03-15305.00305.00297.00300.0010600031820000
2017-03-14308.00309.00301.00304.0012500038114000
2017-03-13313.00324.00311.00311.008300026338000
2017-03-10313.00315.00311.00311.00150004699000
2017-03-09316.00317.00310.00312.006600020639000
2017-03-08327.00327.00315.00316.009200029521000
2017-03-07318.00325.00313.00321.0019400061751000
2017-03-06302.00312.00300.00311.0010000030580000
2017-03-03302.00304.00296.00296.003800011399000
2017-03-02302.00307.00300.00300.006900021004000
2017-03-01297.00301.00297.00301.003700011071000
2017-02-28295.00301.00294.00299.008700025854000
2017-02-27300.00303.00296.00297.0013100039308000
2017-02-24306.00307.00303.00304.009800029852000
2017-02-23305.00307.00296.00307.0028000084716000
2017-02-22289.00298.00287.00298.0019100056086000
2017-02-21283.00288.00282.00286.006200017687000
2017-02-20286.00288.00283.00283.005900016855000
2017-02-17285.00290.00285.00286.009800028180000
2017-02-16276.00288.00275.00286.0013800039082000
2017-02-15275.00276.00272.00276.007300020048000
2017-02-14283.00286.00268.00269.0029200080432000
2017-02-13275.00283.00271.00283.0029700081923000
2017-02-10250.00289.00250.00275.001290000352272000
2017-02-09250.00253.00248.00249.005100012790000
2017-02-08250.00254.00249.00250.00350008779000
2017-02-07252.00252.00250.00250.00280007029000
2017-02-06253.00254.00250.00251.004200010556000
2017-02-03249.00254.00249.00253.00320008048000
2017-02-02255.00255.00246.00246.0010800027075000
2017-02-01252.00256.00249.00255.005700014397000
2017-01-31256.00256.00252.00252.005700014458000
2017-01-30256.00258.00252.00258.0013300034048000
2017-01-27252.00257.00248.00251.0030800077644000
2017-01-26243.00253.00243.00251.0030800076708000
2017-01-25242.00247.00238.00245.004900011922000
2017-01-24239.00240.00239.00240.0080001914000
2017-01-23239.00240.00238.00240.00180004302000
2017-01-20239.00240.00237.00239.00250005975000
2017-01-19235.00239.00235.00239.00180004268000
2017-01-18237.00237.00230.00234.006100014198000
2017-01-17244.00245.00237.00237.006800016365000
2017-01-16248.00248.00245.00246.00270006662000
2017-01-13246.00247.00240.00245.008400020567000
2017-01-12252.00253.00245.00247.0018600046358000
2017-01-11244.00250.00240.00248.0021100051869000
2017-01-10239.00243.00235.00241.005800013906000
2017-01-06236.00239.00236.00237.00210004987000
2017-01-05238.00238.00235.00237.00160003785000
2017-01-04233.00241.00233.00239.005100012111000
2016-12-30230.00232.00230.00231.00340007837000
2016-12-29233.00233.00230.00231.005800013396000
2016-12-28234.00236.00233.00234.00340007973000
2016-12-27235.00236.00234.00235.00350008231000
2016-12-26239.00239.00235.00235.005000011841000
2016-12-22238.00240.00232.00235.006900016323000
2016-12-21239.00248.00239.00241.0016600040308000
2016-12-20237.00239.00235.00239.00350008281000
2016-12-19234.00239.00233.00238.0012500029508000
2016-12-16233.00236.00227.00229.006800015739000
2016-12-15236.00236.00231.00232.004400010249000
2016-12-14235.00239.00232.00233.00370008689000
2016-12-13234.00237.00233.00235.00280006569000
2016-12-12243.00243.00233.00235.0011000026228000
2016-12-09240.00241.00238.00239.008400020078000
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

   ※ 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