[4189 東証1部] KHネオケム 日足 時系列データ

[4189 東証1部] KHネオケム (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-262009.002052.002003.002023.00288600585941700
2017-06-232050.002051.001974.002006.007964001597707800
2017-06-222090.002114.002059.002064.00393200819407400
2017-06-212120.002123.002075.002096.00420900883653600
2017-06-202153.002185.002147.002147.00224900485351400
2017-06-192124.002178.002124.002155.00326700704926200
2017-06-162110.002138.002104.002113.0011917002521056500
2017-06-152073.002125.002070.002113.00317800669038600
2017-06-142112.002128.002044.002073.00421400874614400
2017-06-132100.002119.002073.002100.00406700854262300
2017-06-122130.002159.002096.002130.005599001188591000
2017-06-092123.002174.002075.002160.005723001222003300
2017-06-082113.002145.002082.002111.00440800932907700
2017-06-072110.002124.002079.002120.00308000649539600
2017-06-062090.002138.002077.002122.00403700851278400
2017-06-052071.002109.002071.002099.00296400621698400
2017-06-022088.002114.002055.002068.005487001141615900
2017-06-012018.002146.002010.002091.0012630002634138900
2017-05-311985.002005.001944.001964.009517001871350000
2017-05-301920.001988.001913.001979.005185001017707200
2017-05-291930.001955.001912.001921.00318600615602900
2017-05-261945.001970.001903.001931.006248001209467700
2017-05-251919.001964.001911.001951.007863001530051100
2017-05-241844.001904.001842.001891.006146001155387500
2017-05-231823.001856.001822.001842.00462600852381300
2017-05-221852.001860.001800.001807.00369800672996100
2017-05-191784.001848.001773.001846.00407100741609600
2017-05-181751.001800.001744.001792.00426900758900100
2017-05-171804.001821.001795.001818.00328100592512100
2017-05-161834.001846.001810.001827.007540001379787600
2017-05-151729.001868.001729.001831.0023590004248528400
2017-05-121662.001670.001624.001644.00453800748784500
2017-05-111675.001691.001652.001681.00509300852379300
2017-05-101666.001690.001662.001684.006092001023910200
2017-05-091641.001674.001640.001660.00528200878303000
2017-05-081645.001647.001619.001636.00476300778881200
2017-05-021609.001637.001607.001610.00509000823975200
2017-05-011580.001606.001580.001601.00588700940778500
2017-04-281582.001598.001554.001564.00532200834881700
2017-04-271592.001598.001565.001577.0011042001746016300
2017-04-261561.001604.001561.001593.008778001399525400
2017-04-251560.001598.001547.001560.007072001107617600
2017-04-241515.001553.001513.001546.006622001015690200
2017-04-211500.001515.001487.001503.00482200726270000
2017-04-201474.001504.001472.001489.00394600588454300
2017-04-191470.001526.001468.001469.0010502001570379000
2017-04-181426.001476.001425.001463.00440300643408700
2017-04-171427.001437.001419.001421.00287000409585500
2017-04-141430.001460.001427.001439.00462100668097900
2017-04-131412.001439.001412.001423.00349200498803200
2017-04-121420.001446.001418.001425.00483900691492800
2017-04-111425.001447.001415.001424.00335100478535200
2017-04-101443.001460.001421.001436.00415500597710100
2017-04-071450.001450.001399.001437.00515200734894000
2017-04-061440.001484.001423.001457.0011642001689714100
2017-04-051400.001447.001391.001440.009497001348894000
2017-04-041410.001419.001386.001395.00543700760505700
2017-04-031400.001416.001390.001405.00631000885166400
2017-03-311380.001400.001379.001395.008554001190959400
2017-03-301351.001374.001351.001366.00383800523983200
2017-03-291364.001376.001347.001352.00217700295389400
2017-03-281362.001365.001348.001357.00568500769833600
2017-03-271365.001373.001347.001354.00330900450393700
2017-03-241365.001373.001357.001362.00297100405301000
2017-03-231345.001375.001345.001363.00447800610064400
2017-03-221333.001355.001333.001337.00431500580613800
2017-03-211342.001355.001335.001335.00393500528329000
2017-03-171335.001347.001330.001335.00277300370605500
2017-03-161321.001333.001321.001325.00126400167610500
2017-03-151327.001336.001319.001327.00305600405401300
2017-03-141325.001342.001324.001325.00143900191111000
2017-03-131341.001341.001328.001330.00134400179135600
2017-03-101348.001348.001334.001341.00224600301268200
2017-03-091330.001343.001325.001334.00322500429967600
2017-03-081353.001357.001317.001317.00497700664111000
2017-03-071350.001359.001349.001350.00234300316998200
2017-03-061354.001362.001349.001351.00195700265021000
2017-03-031352.001365.001343.001353.00285900386740200
2017-03-021375.001378.001347.001348.009004001224669900
2017-03-011394.001394.001365.001378.00471200651368100
2017-02-281388.001402.001386.001390.007466001040699700
2017-02-271362.001409.001362.001388.0011404001585983700
2017-02-241368.001380.001352.001356.00362700494649000
2017-02-231343.001382.001343.001364.00500400682744700
2017-02-221331.001344.001325.001342.00318100425266200
2017-02-211330.001345.001321.001339.00218400291698400
2017-02-201341.001349.001320.001340.00300200401401200
2017-02-171363.001372.001349.001357.00220300299000700
2017-02-161381.001390.001367.001372.00281400388362600
2017-02-151349.001393.001349.001384.00588700813699900
2017-02-141381.001382.001363.001373.00241300331726200
2017-02-131382.001389.001373.001382.00288300398652200
2017-02-101390.001390.001373.001373.00193800267625000
2017-02-091377.001392.001374.001385.00432500599427200
2017-02-081363.001375.001363.001369.00203700278836600
2017-02-071366.001378.001354.001366.00168800230901500
2017-02-061365.001376.001361.001366.00202700277589900
2017-02-031370.001375.001354.001362.00159100217081300
2017-02-021370.001373.001345.001356.00289400393326800
2017-02-011375.001385.001368.001375.00326600449152500
2017-01-311365.001394.001365.001384.00688000951771200
2017-01-301367.001380.001363.001372.00404100554515600
2017-01-271373.001388.001366.001369.00414200570713100
2017-01-261395.001395.001360.001373.009387001296709500
2017-01-251390.001393.001369.001388.007520001041098000
2017-01-241367.001392.001355.001385.007677001060726900
2017-01-231350.001379.001331.001352.00526300714368800
2017-01-201325.001349.001307.001345.00658400878832000
2017-01-191307.001328.001288.001318.0011273001476892500
2017-01-181241.001254.001241.001247.00136000169700000
2017-01-171255.001272.001241.001244.00215200269707000
2017-01-161254.001264.001252.001262.00138200173805800
2017-01-131240.001260.001240.001253.00293800367550900
2017-01-121240.001249.001237.001241.00157100195323800
2017-01-111238.001248.001238.001240.00169500210575200
2017-01-101243.001251.001235.001237.00190900237133000
2017-01-061240.001253.001235.001241.00181800225792000
2017-01-051240.001254.001239.001247.00236800295439200
2017-01-041230.001245.001229.001232.00375500464016400
2016-12-301246.001246.001225.001230.00168100207099800
2016-12-291245.001248.001231.001245.00297900369493300
2016-12-281240.001256.001239.001251.00399000497296500
2016-12-271297.001307.001287.001291.00606500785026500
2016-12-261273.001294.001270.001294.00463100594149500
2016-12-221265.001279.001261.001272.00469200594770300
2016-12-211249.001259.001241.001258.00468000584276300
2016-12-201253.001255.001245.001248.00234900293198500
2016-12-191249.001255.001244.001251.00266200332349300
2016-12-161247.001253.001236.001249.00258100321572300
2016-12-151237.001245.001235.001237.00231900287203800
2016-12-141235.001250.001235.001240.00192500238875000
2016-12-131240.001250.001227.001245.00240500298089700
2016-12-121262.001271.001236.001240.00442400552712300
2016-12-091276.001283.001265.001276.00258200328623400
2016-12-081294.001300.001268.001284.00413400530905900
2016-12-071280.001294.001278.001294.00471900607612500
2016-12-061289.001293.001278.001290.00423800545155800
2016-12-051274.001294.001270.001289.00576900741089000
2016-12-021246.001279.001240.001274.00480800606726800
2016-12-011235.001251.001227.001242.00536500664778700
2016-11-301233.001255.001212.001225.00706100868264800
2016-11-291241.001254.001224.001225.0012915001591057800
2016-11-281225.001258.001224.001256.00527400656081500
2016-11-251233.001236.001221.001228.00225600277200100
2016-11-241245.001255.001228.001231.00326600406176500
2016-11-221227.001250.001221.001241.00253200312924000
2016-11-211200.001245.001200.001239.00255000312565500
2016-11-181195.001205.001190.001196.00204600245158600
2016-11-171186.001195.001180.001183.00350600415396600
2016-11-161210.001230.001192.001205.00531000638785500
2016-11-151170.001245.001163.001240.00522200625243900
2016-11-141199.001212.001171.001178.00392600465268900
2016-11-111210.001220.001194.001201.00253700306051400
2016-11-101230.001230.001211.001218.00249900304686200
2016-11-091221.001258.001184.001200.00270800328102900
2016-11-081220.001239.001206.001237.00186700227293800
2016-11-071214.001229.001210.001214.00146600178338500
2016-11-041241.001245.001216.001220.00207500255239000
2016-11-021250.001254.001240.001248.00184600230190700
2016-11-011272.001274.001250.001252.00212600267147300
2016-10-311310.001310.001277.001278.00290100373788500
2016-10-281306.001308.001293.001298.00255100331877900
2016-10-271307.001308.001293.001305.00239500311327700
2016-10-261300.001307.001290.001291.00253600329711300
2016-10-251301.001320.001300.001302.00494600646094700
2016-10-241319.001345.001308.001343.00261800346899100
2016-10-211315.001350.001287.001345.00422800558148600
2016-10-201278.001326.001270.001324.00438500571026100
2016-10-191300.001302.001280.001283.00240200309991600
2016-10-181296.001305.001288.001294.00365600473582200
2016-10-171301.001315.001291.001304.00373200486766900
2016-10-141256.001324.001251.001307.00751600970960700
2016-10-131260.001293.001250.001265.00492000624497800
2016-10-121306.001332.001202.001250.0044313005624146000

   ※ 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