[4201 東証1部] 日本合成化学工業 日足 時系列データ

[4201 東証1部] 日本合成化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-11-08906.00907.00905.00906.00211000191138000
2016-11-07905.00906.00905.00905.007300066076000
2016-11-04904.00906.00904.00905.006500058788000
2016-11-02904.00905.00904.00904.00132000119371000
2016-11-01906.00906.00904.00904.00128000115797000
2016-10-31905.00906.00904.00904.006300057037000
2016-10-28904.00908.00904.00908.00185000167574000
2016-10-27904.00906.00904.00904.009000081374000
2016-10-26906.00906.00904.00904.003100028052000
2016-10-25904.00907.00904.00906.00232000210164000
2016-10-24902.00905.00902.00904.009800088587000
2016-10-21901.00903.00901.00901.004300038778000
2016-10-20901.00904.00901.00901.00145000130886000
2016-10-19901.00904.00899.00904.00249000224514000
2016-10-18897.00902.00897.00902.00627000564002000
2016-10-17896.00898.00895.00897.00383000343449000
2016-10-14894.00897.00894.00896.00336000300878000
2016-10-13898.00899.00894.00894.00268000240092000
2016-10-12901.00902.00889.00897.00356000319613000
2016-10-11903.00904.00901.00901.00275000248175000
2016-10-07903.00904.00903.00903.009700087609000
2016-10-06904.00905.00903.00905.00195000176305000
2016-10-05904.00906.00904.00905.007400066922000
2016-10-04903.00904.00903.00904.0010000090347000
2016-10-03903.00905.00903.00903.007900071372000
2016-09-30903.00904.00903.00903.00295000266400000
2016-09-29903.00905.00903.00904.009300084018000
2016-09-28901.00903.00901.00902.00153000137974000
2016-09-27901.00904.00899.00899.00169000152188000
2016-09-26903.00906.00902.00904.00127000114749000
2016-09-23903.00905.00901.00903.00163000147211000
2016-09-21906.00909.00902.00905.00139000125873000
2016-09-20902.00907.00902.00907.00157000142139000
2016-09-16901.00907.00899.00901.00158000142522000
2016-09-15905.00907.00898.00901.00157000141579000
2016-09-14908.00910.00908.00908.009300084484000
2016-09-13908.00910.00908.00910.00260000236316000
2016-09-12909.00910.00907.00909.00789000716633000
2016-09-09908.00909.00908.00908.00294000267114000
2016-09-08908.00910.00908.00908.00810000736139000
2016-09-07908.00909.00908.00908.00300000272517000
2016-09-06908.00909.00908.00908.00452000410489000
2016-09-05908.00909.00908.00908.00267000242495000
2016-09-02908.00909.00907.00908.00763000692672000
2016-09-01907.00908.00907.00907.00621000563330000
2016-08-31907.00908.00907.00908.00347000314909000
2016-08-30907.00910.00907.00910.001022000928115000
2016-08-29906.00908.00906.00907.00378000342864000
2016-08-26906.00907.00906.00906.00517000468594000
2016-08-25906.00907.00906.00906.00186000168570000
2016-08-24907.00907.00906.00906.00344000311838000
2016-08-23907.00908.00906.00907.00905000820886000
2016-08-22907.00908.00907.00907.00647000586917000
2016-08-19907.00908.00907.00907.00866000785531000
2016-08-18907.00908.00907.00907.00726000658615000
2016-08-17907.00908.00907.00907.00724000656759000
2016-08-16907.00908.00907.00907.0016140001463957000
2016-08-15907.00908.00907.00907.0012020001090259000
2016-08-12906.00908.00906.00907.0019840001799677000
2016-08-10907.00908.00906.00906.0037400003390629000
2016-08-09855.00855.00855.00855.007700065835000
2016-08-08705.00705.00705.00705.006400045120000
2016-08-05607.00614.00601.00605.00431000261053000
2016-08-04595.00612.00588.00606.00541000326339000
2016-08-03601.00609.00592.00596.00242000145416000
2016-08-02618.00625.00610.00611.00225000138187000
2016-08-01633.00633.00615.00621.00382000237984000
2016-07-29619.00650.00619.00643.00940000599330000
2016-07-28623.00623.00608.00609.00302000185287000
2016-07-27588.00620.00588.00618.00443000270784000
2016-07-26590.00597.00585.00588.00343000202091000
2016-07-25579.00598.00579.00593.00395000233951000
2016-07-22571.00579.00571.00575.008300047692000
2016-07-21581.00583.00576.00582.009100052791000
2016-07-20571.00575.00564.00572.00209000118930000
2016-07-19579.00587.00571.00585.00263000152520000
2016-07-15567.00584.00567.00579.00371000214293000
2016-07-14560.00573.00551.00562.00231000129407000
2016-07-13550.00565.00544.00559.00437000243280000
2016-07-12521.00539.00521.00530.0016500087534000
2016-07-11511.00523.00511.00518.0018500095442000
2016-07-08494.00508.00494.00499.00264000132465000
2016-07-07495.00506.00493.00494.0015000074685000
2016-07-06507.00508.00495.00502.00214000107109000
2016-07-05519.00519.00511.00516.00259000133217000
2016-07-04524.00524.00514.00519.0017000088013000
2016-07-01529.00536.00522.00525.00239000126261000
2016-06-30525.00527.00516.00519.0017700092189000
2016-06-29522.00524.00503.00515.00545000280597000
2016-06-28521.00527.00510.00521.00243000126385000
2016-06-27535.00540.00523.00529.00380000202210000
2016-06-24598.00600.00535.00537.00262000144378000
2016-06-23579.00589.00579.00588.007000040864000
2016-06-22592.00592.00576.00579.0011900069330000
2016-06-21587.00598.00576.00594.00282000166622000
2016-06-20557.00590.00553.00590.00438000253002000
2016-06-17579.00596.00519.00543.001410000775535000
2016-06-16592.00595.00577.00577.00329000191827000
2016-06-15582.00597.00581.00590.00207000122278000
2016-06-14575.00589.00573.00587.00252000146343000
2016-06-13607.00607.00577.00579.00339000199046000
2016-06-10626.00626.00607.00611.00230000141607000
2016-06-09631.00633.00618.00622.0015000093307000
2016-06-08632.00634.00622.00631.0011200070357000
2016-06-07622.00633.00622.00629.0012200076650000
2016-06-06614.00623.00609.00622.00190000117237000
2016-06-03622.00630.00621.00624.0013400083716000
2016-06-02636.00637.00623.00624.00242000151770000
2016-06-01649.00653.00636.00638.00278000179060000
2016-05-31638.00649.00637.00649.00257000165982000
2016-05-30640.00644.00635.00641.00207000132487000
2016-05-27648.00648.00636.00637.00559000357684000
2016-05-26660.00664.00646.00647.00358000233439000
2016-05-25680.00689.00652.00655.00474000313675000
2016-05-24685.00699.00685.00689.00347000239936000
2016-05-23670.00688.00654.00685.00439000296519000
2016-05-20670.00687.00665.00684.00441000300206000
2016-05-19658.00675.00657.00671.00322000215614000
2016-05-18643.00658.00638.00655.00250000162921000
2016-05-17649.00655.00641.00653.00166000107776000
2016-05-16640.00652.00635.00646.00289000186510000
2016-05-13629.00661.00628.00640.00552000357279000
2016-05-12610.00625.00608.00624.00560000345906000
2016-05-11625.00638.00599.00604.001270000774038000
2016-05-10640.00673.00640.00668.00476000314387000
2016-05-09640.00648.00639.00647.00178000114601000
2016-05-06640.00656.00631.00637.00187000118885000
2016-05-02631.00645.00630.00638.00293000186042000
2016-04-28679.00692.00659.00661.00316000212039000
2016-04-27680.00685.00671.00680.00173000117495000
2016-04-26685.00692.00663.00682.00277000187750000
2016-04-25680.00693.00675.00690.00360000247241000
2016-04-22662.00678.00658.00676.00312000209225000
2016-04-21660.00670.00651.00668.00450000298234000
2016-04-20646.00657.00636.00650.00784000505993000
2016-04-19672.00680.00641.00649.00984000649530000
2016-04-18686.00691.00661.00665.00684000459912000
2016-04-15705.00709.00698.00705.00211000148516000
2016-04-14688.00710.00688.00709.0012900090733000
2016-04-13675.00686.00669.00682.00446000301917000
2016-04-12661.00677.00653.00675.00223000148692000
2016-04-11659.00661.00648.00658.007800051098000
2016-04-08654.00674.00640.00660.00253000165901000
2016-04-07654.00678.00653.00659.00276000182525000
2016-04-06661.00671.00656.00662.00171000113346000
2016-04-05692.00693.00662.00664.00201000135104000
2016-04-04684.00703.00684.00695.0013900096317000
2016-04-01716.00716.00687.00691.00257000179488000
2016-03-31723.00724.00713.00713.0011600083260000
2016-03-30719.00719.00710.00711.0010000071332000
2016-03-29709.00722.00708.00714.00142000101551000
2016-03-28714.00715.00703.00715.0010300073186000
2016-03-25704.00711.00703.00706.008700061412000
2016-03-24711.00714.00702.00704.0010600074709000
2016-03-23714.00718.00709.00710.00257000183244000
2016-03-22704.00710.00698.00706.00284000200369000
2016-03-18698.00705.00692.00695.00229000159582000
2016-03-17700.00707.00690.00693.00229000159775000
2016-03-16695.00705.00695.00695.00163000113688000
2016-03-15711.00714.00705.00708.00185000131260000
2016-03-14703.00720.00703.00717.00174000124386000
2016-03-11688.00707.00687.00700.00289000200938000
2016-03-10685.00708.00684.00703.00244000170410000
2016-03-09686.00688.00677.00680.0013700093351000
2016-03-08710.00716.00690.00696.00208000145286000
2016-03-07712.00718.00708.00711.00198000140851000
2016-03-04687.00719.00685.00712.00468000330567000
2016-03-03678.00688.00677.00687.00198000135230000
2016-03-02683.00691.00680.00683.0014500099415000
2016-03-01664.00669.00652.00663.00187000123615000
2016-02-29683.00694.00664.00665.00279000188803000
2016-02-26679.00682.00669.00673.00168000113314000
2016-02-25668.00682.00668.00673.00228000153765000
2016-02-24654.00667.00648.00662.00436000287331000
2016-02-23665.00670.00655.00659.00262000173416000
2016-02-22660.00671.00653.00662.00375000247617000
2016-02-19677.00681.00660.00665.00285000189935000
2016-02-18685.00693.00677.00684.00279000190785000
2016-02-17683.00690.00661.00675.00301000203011000
2016-02-16661.00692.00661.00676.00292000198602000
2016-02-15661.00676.00649.00671.00456000302602000
2016-02-12648.00649.00614.00616.00356000226449000
2016-02-10681.00688.00653.00663.00396000265616000
2016-02-09701.00701.00681.00684.00235000161671000
2016-02-08700.00719.00691.00717.00378000266070000
2016-02-05711.00713.00700.00708.00581000410028000
2016-02-04740.00754.00710.00710.00690000500110000
2016-02-03796.00797.00780.00791.00252000198911000
2016-02-02813.00822.00806.00811.00247000200903000
2016-02-01837.00855.00825.00828.00374000314466000
2016-01-29809.00837.00808.00833.00433000357276000
2016-01-28797.00815.00793.00798.00497000397760000
2016-01-27817.00817.00798.00811.00306000246908000
2016-01-26773.00791.00770.00772.00203000157849000
2016-01-25787.00793.00774.00786.00129000100984000
2016-01-22738.00775.00738.00774.00200000152026000
2016-01-21750.00772.00732.00732.00368000278477000
2016-01-20767.00783.00752.00752.00212000162542000
2016-01-19774.00782.00767.00777.00146000113058000
2016-01-18771.00783.00760.00775.00175000135227000
2016-01-15795.00802.00781.00784.00208000164396000
2016-01-14796.00805.00785.00795.00234000185608000
2016-01-13788.00815.00788.00815.00389000313335000
2016-01-12805.00822.00789.00791.00198000158637000
2016-01-08805.00827.00805.00808.00127000103670000
2016-01-07822.00832.00812.00815.00162000132981000
2016-01-06856.00860.00826.00832.00148000123716000
2016-01-05854.00862.00841.00856.00123000105187000
2016-01-04871.00872.00849.00854.00186000159239000
2015-12-30881.00881.00871.00871.00166000145205000
2015-12-29868.00879.00860.00879.00184000160164000
2015-12-28855.00879.00855.00869.009600083549000
2015-12-25858.00865.00850.00855.00122000104409000
2015-12-24875.00882.00865.00868.00116000101153000
2015-12-22875.00884.00871.00872.00214000187402000
2015-12-21864.00873.00858.00867.00273000236333000
2015-12-18888.00894.00867.00870.00410000361407000
2015-12-17880.00901.00869.00891.00392000345971000
2015-12-16863.00874.00853.00858.00415000357436000
2015-12-15872.00884.00857.00860.00370000321459000
2015-12-14860.00868.00850.00866.00417000358883000
2015-12-11872.00878.00868.00878.00438000382766000
2015-12-10857.00870.00851.00863.00408000350345000
2015-12-09874.00879.00863.00864.00303000263339000
2015-12-08922.00922.00881.00883.00473000423966000
2015-12-07930.00948.00917.00918.00396000369337000
2015-12-04923.00929.00913.00923.00663000609612000
2015-12-03922.00935.00912.00932.00594000549410000
2015-12-02925.00927.00908.00925.00328000302717000
2015-12-01914.00927.00911.00927.00529000487362000
2015-11-30907.00920.00904.00920.00248000226560000
2015-11-27911.00915.00905.00911.00299000272165000
2015-11-26912.00917.00907.00911.00148000134904000
2015-11-25894.00911.00894.00909.00271000245783000
2015-11-24899.00907.00887.00906.00318000286050000
2015-11-20890.00900.00884.00900.00194000173696000
2015-11-19885.00900.00883.00890.00410000365875000
2015-11-18894.00895.00873.00875.00328000288768000
2015-11-17887.00898.00883.00888.00329000292469000
2015-11-16882.00889.00880.00883.00224000198082000
2015-11-13892.00900.00890.00897.00220000196691000
2015-11-12882.00903.00882.00899.00238000213449000
2015-11-11880.00897.00880.00893.00350000311512000
2015-11-10863.00879.00863.00879.00457000398802000
2015-11-09897.00911.00876.00881.00541000482335000
2015-11-06917.00918.00895.00899.00279000252435000
2015-11-05882.00924.00882.00924.00502000458374000
2015-11-04869.00888.00865.00882.00401000352701000
2015-11-02898.00898.00860.00863.00602000526386000
2015-10-30870.00902.00858.00901.0013080001156851000

   ※ 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