[4120 大証2部] スガイ化 日足 時系列データ

[4120 大証2部] スガイ化 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12158.00160.00158.00160.005000792000
2013-07-11158.00158.00158.00158.002000316000
2013-07-10160.00160.00159.00159.00170002719000
2013-07-09162.00164.00160.00164.006000970000
2013-07-08162.00164.00161.00164.00150002434000
2013-07-05151.00157.00149.00157.00350005405000
2013-07-04149.00149.00149.00149.002000298000
2013-07-03152.00153.00150.00152.00240003637000
2013-07-02147.00154.00147.00154.00130001951000
2013-07-01145.00150.00145.00149.00200002959000
2013-06-28140.00142.00140.00142.00110001549000
2013-06-27139.00139.00133.00135.00160002158000
2013-06-26138.00140.00137.00139.00110001520000
2013-06-25138.00138.00138.00138.003000414000
2013-06-24141.00141.00141.00141.001000141000
2013-06-21145.00145.00140.00143.00200002856000
2013-06-20148.00148.00145.00145.0090001318000
2013-06-19151.00154.00150.00150.00180002718000
2013-06-18139.00159.00137.00150.00430006500000
2013-06-17136.00138.00136.00136.005000683000
2013-06-14133.00138.00133.00135.007600010291000
2013-06-13134.00134.00126.00132.00550007212000
2013-06-12137.00137.00132.00135.00220002924000
2013-06-11138.00140.00138.00140.005000698000
2013-06-10133.00139.00133.00134.00630008454000
2013-06-07135.00135.00127.00129.00230002976000
2013-06-06145.00145.00140.00140.00110001565000
2013-06-05148.00150.00148.00148.0090001336000
2013-06-04150.00150.00146.00148.00140002077000
2013-06-03157.00157.00150.00151.00270004112000
2013-05-31160.00161.00156.00161.0080001268000
2013-05-30159.00160.00157.00160.00120001907000
2013-05-29158.00162.00158.00162.00190003013000
2013-05-28147.00156.00147.00156.00420006228000
2013-05-27160.00160.00156.00156.00290004603000
2013-05-24162.00168.00156.00163.006900011217000
2013-05-23182.00182.00162.00163.007700013276000
2013-05-22191.00191.00177.00181.009400017477000
2013-05-21187.00209.00187.00190.0031700061555000
2013-05-20157.00198.00157.00180.0031600056353000
2013-05-17144.00152.00143.00150.00350005169000
2013-05-16150.00150.00137.00144.00250003623000
2013-05-15153.00154.00147.00148.00460006945000
2013-05-14155.00157.00148.00155.009100013926000
2013-05-13149.00153.00149.00150.00640009595000
2013-05-10147.00148.00144.00147.00110001606000
2013-05-09149.00149.00146.00147.00180002660000
2013-05-08148.00150.00146.00148.00550008145000
2013-05-07136.00149.00136.00144.00630009019000
2013-05-02134.00135.00134.00135.00120001613000
2013-05-01132.00135.00132.00133.00290003859000
2013-04-30134.00134.00130.00133.00240003172000
2013-04-26135.00137.00131.00131.00320004315000
2013-04-25130.00133.00130.00133.00410005363000
2013-04-24129.00131.00129.00131.00130001692000
2013-04-23130.00130.00129.00129.005000646000
2013-04-22129.00131.00129.00130.006000781000
2013-04-1900
2013-04-18128.00130.00126.00126.00190002429000
2013-04-17120.00130.00120.00130.00350004292000
2013-04-16127.00127.00124.00125.00300003756000
2013-04-15127.00128.00127.00127.00180002290000
2013-04-12125.00126.00125.00125.00180002255000
2013-04-11125.00125.00124.00125.00320003973000
2013-04-10120.00125.00119.00125.00280003392000
2013-04-09121.00123.00120.00120.00100001217000
2013-04-08125.00125.00120.00120.00210002567000
2013-04-05124.00125.00122.00122.006000742000
2013-04-04122.00122.00122.00122.001000122000
2013-04-03120.00123.00120.00123.004000488000
2013-04-02116.00119.00115.00119.00230002696000
2013-04-01122.00122.00118.00118.00120001442000
2013-03-29126.00126.00117.00122.00220002671000
2013-03-28131.00133.00123.00127.00380004856000
2013-03-27130.00130.00127.00128.00210002684000
2013-03-26130.00135.00127.00127.00400005190000
2013-03-25130.00133.00130.00133.00180002365000
2013-03-22126.00129.00126.00129.0080001017000
2013-03-21126.00128.00126.00128.00140001778000
2013-03-19126.00127.00126.00127.007000886000
2013-03-18125.00127.00125.00127.00240003011000
2013-03-15122.00124.00122.00122.00350004293000
2013-03-14118.00120.00118.00120.00100001191000
2013-03-13119.00119.00116.00116.00210002450000
2013-03-12120.00121.00118.00121.00150001780000
2013-03-11120.00120.00119.00120.00240002877000
2013-03-08120.00120.00117.00117.00230002712000
2013-03-07123.00123.00121.00121.005000611000
2013-03-06120.00124.00120.00123.00170002089000
2013-03-05119.00119.00119.00119.006000714000
2013-03-04120.00122.00120.00122.003000364000
2013-03-01119.00122.00119.00122.0090001086000
2013-02-28120.00121.00119.00119.00150001800000
2013-02-27116.00120.00116.00120.00470005575000
2013-02-26118.00123.00109.00114.00710008226000
2013-02-25117.00121.00117.00121.00120001417000
2013-02-22119.00119.00116.00117.008000943000
2013-02-21117.00120.00117.00120.00110001308000
2013-02-20115.00117.00115.00115.00220002562000
2013-02-19114.00115.00114.00115.00100001142000
2013-02-18109.00113.00109.00113.003000333000
2013-02-15115.00115.00108.00109.00390004357000
2013-02-14111.00117.00111.00117.00230002650000
2013-02-13116.00117.00113.00113.00220002551000
2013-02-12112.00117.00111.00117.00620007064000
2013-02-08111.00111.00109.00109.00150001648000
2013-02-07111.00113.00108.00108.00410004527000
2013-02-06109.00109.00103.00103.00240002520000
2013-02-05105.00107.00101.00107.00250002607000
2013-02-04107.00107.00104.00107.00230002423000
2013-02-01103.00106.00103.00105.00230002417000
2013-01-31101.00102.00100.00101.00160001624000
2013-01-30100.00101.00100.00100.004000402000
2013-01-29101.00101.00101.00101.007000707000
2013-01-28102.00102.00100.00102.00160001625000
2013-01-25100.00100.0099.00100.00130001298000
2013-01-2499.0099.0098.0099.005000494000
2013-01-2397.00102.0097.00101.00160001589000
2013-01-2296.0096.0096.0096.00100096000
2013-01-2198.0099.0096.0096.00380003713000
2013-01-1895.0098.0095.0098.008000770000
2013-01-1796.0097.0092.0093.00250002374000
2013-01-1699.0099.0092.0097.00160001521000
2013-01-1598.0099.0097.0099.008000785000
2013-01-1197.0097.0096.0097.00160001546000
2013-01-10102.00102.0097.0097.00360003579000
2013-01-0990.00104.0090.00100.0015900015899000
2013-01-0893.0093.0088.0090.00350003163000
2013-01-0787.0090.0087.0088.00220001935000
2013-01-0491.0091.0085.0090.00350003037000
2012-12-2883.0089.0083.0087.00380003251000
2012-12-2782.0083.0082.0082.00140001150000
2012-12-2680.0081.0080.0081.00130001042000
2012-12-2581.0082.0080.0080.00170001379000
2012-12-2181.0082.0080.0080.0012000969000
2012-12-2080.0080.0079.0080.00300002390000
2012-12-1978.0079.0077.0079.00230001785000
2012-12-1878.0078.0077.0078.00580004523000
2012-12-1778.0078.0078.0078.003000234000
2012-12-1476.0078.0076.0078.003000231000
2012-12-1377.0077.0077.0077.00130001001000
2012-12-1277.0077.0077.0077.002000154000
2012-12-1177.0077.0077.0077.006000462000
2012-12-1079.0079.0078.0078.00160001263000
2012-12-0778.0078.0078.0078.003000234000
2012-12-0676.0077.0076.0077.003000230000
2012-12-0575.0075.0075.0075.0010000750000
2012-12-0475.0075.0074.0075.0010000747000
2012-12-0375.0075.0074.0075.003000224000
2012-11-3077.0077.0075.0075.009000685000
2012-11-2900
2012-11-2875.0075.0074.0074.00160001193000
2012-11-2777.0077.0076.0076.006000461000
2012-11-2674.0076.0074.0075.007000524000
2012-11-2276.0076.0074.0076.005000377000
2012-11-2100
2012-11-2077.0077.0077.0077.005000385000
2012-11-1974.0075.0073.0075.00160001175000
2012-11-1673.0073.0073.0073.003000219000
2012-11-1572.0073.0072.0073.008000577000
2012-11-1472.0072.0072.0072.004000288000
2012-11-1371.0071.0071.0071.0012000852000
2012-11-1276.0076.0072.0072.00230001705000
2012-11-0977.0077.0076.0076.008000610000
2012-11-0878.0078.0077.0077.009000699000
2012-11-0779.0079.0078.0079.00140001105000
2012-11-0678.0081.0078.0079.00190001513000
2012-11-0577.0078.0077.0078.006000464000
2012-11-0276.0077.0076.0076.00230001757000
2012-11-0176.0076.0075.0076.00230001738000
2012-10-3177.0077.0075.0075.00170001290000
2012-10-3077.0077.0077.0077.002000154000
2012-10-2977.0077.0077.0077.004000308000
2012-10-2676.0077.0076.0076.005000381000
2012-10-2575.0075.0075.0075.005000375000
2012-10-2476.0076.0076.0076.005000380000
2012-10-2376.0076.0075.0075.003000226000
2012-10-2274.0076.0074.0076.0012000901000
2012-10-1972.0073.0072.0073.00460003353000
2012-10-1872.0072.0072.0072.0011000792000
2012-10-1772.0072.0072.0072.0011000792000
2012-10-1672.0072.0072.0072.003000216000
2012-10-1572.0073.0070.0073.003000215000
2012-10-1271.0071.0071.0071.002000142000
2012-10-1173.0073.0073.0073.00100073000
2012-10-1072.0072.0072.0072.00100072000
2012-10-0972.0072.0072.0072.002000144000
2012-10-0574.0074.0073.0073.00210001534000
2012-10-0400
2012-10-0371.0073.0071.0073.004000286000
2012-10-0272.0073.0071.0073.007000504000
2012-10-0174.0074.0070.0073.00150001077000
2012-09-2800
2012-09-2774.0074.0071.0072.008000582000
2012-09-2673.0073.0072.0073.008000579000
2012-09-2573.0073.0073.0073.008000584000
2012-09-2474.0074.0073.0073.003000220000
2012-09-2174.0074.0074.0074.00100074000
2012-09-2074.0074.0074.0074.0011000814000
2012-09-1975.0075.0075.0075.002000150000
2012-09-1876.0076.0075.0075.003000226000
2012-09-1474.0076.0074.0076.0010000749000
2012-09-1374.0074.0072.0072.002000146000
2012-09-1274.0074.0074.0074.00100074000
2012-09-1173.0074.0073.0074.002000147000
2012-09-1073.0074.0070.0074.00140001007000
2012-09-0773.0074.0073.0074.005000366000
2012-09-0674.0074.0074.0074.00100074000
2012-09-0572.0074.0072.0074.005000363000
2012-09-0474.0075.0072.0075.006000441000
2012-09-0375.0075.0074.0074.004000297000
2012-08-3175.0075.0075.0075.005000375000
2012-08-3074.0075.0073.0075.00170001249000
2012-08-2973.0075.0073.0075.003000221000
2012-08-2873.0074.0073.0074.008000590000
2012-08-2777.0077.0072.0074.00250001838000
2012-08-2475.0076.0075.0076.007000529000
2012-08-2300
2012-08-2275.0075.0074.0074.007000521000
2012-08-2174.0075.0074.0075.005000374000
2012-08-2075.0076.0075.0075.00210001577000
2012-08-1776.0076.0076.0076.00100076000
2012-08-1600
2012-08-1576.0076.0076.0076.002000152000
2012-08-1475.0075.0075.0075.004000300000
2012-08-1374.0075.0074.0075.004000297000
2012-08-1075.0075.0075.0075.005000375000
2012-08-0977.0077.0077.0077.003000231000
2012-08-0877.0077.0077.0077.002000154000
2012-08-0775.0075.0075.0075.00100075000
2012-08-0674.0074.0074.0074.002000148000
2012-08-0372.0074.0070.0074.00190001366000
2012-08-0275.0075.0075.0075.00100075000
2012-08-0176.0076.0076.0076.00100076000
2012-07-3179.0081.0077.0077.00150001176000
2012-07-3079.0079.0077.0077.006000472000
2012-07-2777.0077.0077.0077.0010000770000
2012-07-2673.0074.0073.0074.003000220000
2012-07-2574.0074.0074.0074.002000148000
2012-07-2476.0076.0074.0074.0012000899000
2012-07-2377.0078.0076.0078.00320002457000
2012-07-2079.0079.0078.0078.00170001332000
2012-07-1978.0079.0078.0079.00160001249000
2012-07-1879.0079.0079.0079.00130001027000
2012-07-1779.0079.0078.0078.00250001965000
2012-07-1379.0079.0079.0079.002000158000
2012-07-1280.0081.0080.0081.007000565000
2012-07-1180.0080.0079.0079.009000717000
2012-07-1083.0083.0081.0081.008000654000
2012-07-0984.0084.0083.0083.00160001343000

   ※ 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。 

Twitter