[4208 東証1部] 宇部興産 日足 時系列データ

[4208 東証1部] 宇部興産 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02248.00249.00246.00248.0089330002210120000
2016-12-01246.00253.00246.00250.00146020003641503000
2016-11-30239.00241.00238.00238.00112960002703467000
2016-11-29235.00238.00234.00237.0046370001096834000
2016-11-28235.00237.00233.00234.0078080001830507000
2016-11-25234.00238.00234.00237.0087560002068164000
2016-11-24235.00235.00231.00232.0047830001112741000
2016-11-22229.00233.00227.00233.0080840001867716000
2016-11-21229.00232.00228.00229.0080530001852807000
2016-11-18226.00228.00224.00227.0059000001335488000
2016-11-17222.00223.00219.00222.0064300001421074000
2016-11-16227.00228.00224.00225.0050600001141315000
2016-11-15220.00228.00218.00226.00157930003535674000
2016-11-14215.00220.00215.00220.0072570001584767000
2016-11-11217.00219.00213.00214.0087120001880054000
2016-11-10214.00217.00212.00216.0083970001806717000
2016-11-09214.00218.00198.00200.00128130002651278000
2016-11-08219.00219.00213.00214.004487000968932000
2016-11-07214.00217.00213.00215.0087430001881977000
2016-11-04209.00213.00207.00212.00116550002452177000
2016-11-02211.00213.00207.00208.00111300002333248000
2016-11-01216.00217.00212.00214.0075350001608742000
2016-10-31217.00218.00215.00217.0047950001038059000
2016-10-28217.00220.00215.00218.00101040002199046000
2016-10-27219.00221.00214.00218.00153980003345097000
2016-10-26210.00214.00209.00213.00115820002455892000
2016-10-25210.00212.00208.00210.004113000862563000
2016-10-24206.00212.00206.00211.00131460002753376000
2016-10-21200.00207.00199.00206.00135850002772332000
2016-10-20200.00201.00199.00200.003376000674545000
2016-10-19200.00201.00198.00200.0061670001230988000
2016-10-18198.00201.00194.00200.0063640001263021000
2016-10-17195.00198.00195.00198.004573000900777000
2016-10-14195.00196.00192.00194.00105420002045494000
2016-10-13199.00200.00195.00197.0080310001583818000
2016-10-12198.00201.00198.00199.0066700001328219000
2016-10-11202.00203.00199.00202.0082750001667149000
2016-10-07202.00203.00198.00199.0080370001608611000
2016-10-06203.00206.00201.00202.0091240001851043000
2016-10-05199.00202.00198.00202.00102940002060921000
2016-10-04194.00199.00193.00199.00134070002629059000
2016-10-03194.00194.00190.00192.0064750001246202000
2016-09-30193.00195.00191.00192.0099750001924185000
2016-09-29192.00195.00192.00193.004782000924250000
2016-09-28190.00191.00189.00191.003407000647629000
2016-09-27189.00192.00187.00192.004907000932940000
2016-09-26192.00193.00189.00189.002983000567904000
2016-09-23193.00193.00190.00192.0061000001167602000
2016-09-21191.00195.00187.00194.0072470001383254000
2016-09-20192.00194.00190.00191.0066140001268240000
2016-09-16192.00192.00189.00191.004129000786142000
2016-09-15189.00192.00189.00191.0067130001278646000
2016-09-14192.00193.00190.00191.0074560001430399000
2016-09-13193.00194.00191.00194.0094410001824634000
2016-09-12190.00194.00190.00190.0056580001081592000
2016-09-09190.00193.00189.00192.0063740001217683000
2016-09-08192.00193.00190.00191.004995000953387000
2016-09-07190.00193.00189.00192.0076790001469983000
2016-09-06193.00195.00192.00194.0063180001225608000
2016-09-05192.00195.00190.00190.0095040001825449000
2016-09-02190.00191.00187.00191.00141190002670611000
2016-09-01187.00193.00187.00189.00116410002213298000
2016-08-31180.00188.00180.00188.00109090002014916000
2016-08-30178.00180.00176.00178.0073690001312730000
2016-08-29172.00179.00172.00178.00103740001826497000
2016-08-26171.00173.00170.00170.0063990001096360000
2016-08-25174.00175.00172.00172.00101140001749381000
2016-08-24175.00176.00174.00174.003774000660864000
2016-08-23175.00176.00174.00174.003571000624185000
2016-08-22174.00176.00173.00174.004048000705590000
2016-08-19172.00175.00170.00175.0089640001550710000
2016-08-18172.00173.00170.00171.0074770001282061000
2016-08-17171.00175.00171.00175.0066760001153392000
2016-08-16172.00175.00171.00171.0075610001305279000
2016-08-15175.00175.00172.00173.002665000462878000
2016-08-12175.00176.00174.00175.005623000984124000
2016-08-10174.00177.00172.00176.005077000887132000
2016-08-09173.00175.00173.00175.0063560001105905000
2016-08-08173.00175.00172.00175.0061220001062139000
2016-08-05170.00171.00169.00169.005559000943776000
2016-08-04169.00172.00167.00171.00105090001780756000
2016-08-03170.00172.00167.00168.00141020002390480000
2016-08-02172.00174.00171.00171.0071020001221434000
2016-08-01174.00175.00168.00172.00193680003331866000
2016-07-29183.00185.00180.00181.00125880002293685000
2016-07-28181.00185.00179.00183.0086750001582207000
2016-07-27179.00185.00178.00184.00105880001930460000
2016-07-26179.00179.00175.00177.0072910001288704000
2016-07-25180.00182.00179.00181.005194000936425000
2016-07-22179.00180.00178.00179.005392000965032000
2016-07-21181.00183.00178.00183.00145640002622910000
2016-07-20181.00182.00175.00178.00157290002782315000
2016-07-19183.00184.00179.00184.0088480001616099000
2016-07-15183.00186.00181.00182.00130770002395881000
2016-07-14179.00182.00179.00181.005148000927979000
2016-07-13181.00184.00179.00180.00170790003094378000
2016-07-12174.00177.00173.00176.00141950002492321000
2016-07-11165.00172.00165.00170.0081490001375756000
2016-07-08163.00165.00162.00163.00105990001730392000
2016-07-07165.00166.00161.00164.00117740001925261000
2016-07-06167.00168.00165.00165.00105010001746512000
2016-07-05169.00171.00167.00170.0098790001672287000
2016-07-04168.00171.00166.00169.0081100001368678000
2016-07-01169.00171.00166.00169.00127020002145551000
2016-06-30173.00174.00167.00168.00183950003118532000
2016-06-29169.00171.00166.00171.00171210002894930000
2016-06-28170.00172.00165.00168.00196910003316315000
2016-06-27175.00176.00172.00172.00121040002099231000
2016-06-24192.00193.00168.00171.00467090008406758000
2016-06-23175.00179.00175.00177.0069460001231297000
2016-06-22176.00176.00173.00175.005173000902872000
2016-06-21173.00177.00171.00176.005685000990849000
2016-06-20173.00178.00171.00176.00113130001979255000
2016-06-17174.00177.00171.00171.00132400002288655000
2016-06-16179.00180.00170.00171.00181060003151255000
2016-06-15180.00184.00179.00181.0075120001364370000
2016-06-14182.00183.00179.00181.0079790001443467000
2016-06-13186.00187.00181.00181.0066450001220590000
2016-06-10195.00195.00189.00190.0098430001894014000
2016-06-09191.00193.00190.00190.0081650001559006000
2016-06-08197.00197.00192.00193.0086170001671404000
2016-06-07195.00198.00192.00196.0079610001553554000
2016-06-06192.00194.00190.00192.0075360001451611000
2016-06-03196.00198.00194.00195.0091790001793347000
2016-06-02199.00201.00195.00197.00119040002346025000
2016-06-01206.00209.00201.00202.00179480003669159000
2016-05-31205.00209.00204.00208.0079190001636221000
2016-05-30201.00204.00199.00204.0057660001166548000
2016-05-27197.00200.00196.00199.004285000851597000
2016-05-26200.00200.00195.00197.0062670001239100000
2016-05-25198.00198.00195.00198.0061420001210340000
2016-05-24198.00198.00194.00194.0089180001746319000
2016-05-23200.00201.00195.00198.0088460001745983000
2016-05-20198.00202.00197.00201.0070230001406559000
2016-05-19200.00201.00197.00199.00126240002511811000
2016-05-18193.00197.00192.00195.0078800001534766000
2016-05-17194.00196.00191.00195.0081900001587954000
2016-05-16190.00195.00189.00191.0075600001455524000
2016-05-13196.00196.00189.00192.0079050001520450000
2016-05-12201.00204.00192.00195.00203850004014061000
2016-05-11213.00217.00211.00212.0090740001939311000
2016-05-10210.00221.00210.00217.00172970003756380000
2016-05-09205.00208.00204.00207.0076400001574244000
2016-05-06203.00206.00198.00203.0091530001847920000
2016-05-02200.00205.00200.00205.0077250001569165000
2016-04-28217.00218.00209.00210.0094060001999969000
2016-04-27216.00216.00213.00215.004032000866172000
2016-04-26215.00216.00210.00214.0085560001822680000
2016-04-25219.00220.00215.00216.0057790001252663000
2016-04-22212.00217.00211.00217.0093660002004483000
2016-04-21215.00216.00212.00215.0075510001618820000
2016-04-20214.00215.00210.00213.00104590002221338000
2016-04-19213.00217.00205.00211.00161060003380896000
2016-04-18204.00214.00204.00211.00188000003958645000
2016-04-15205.00213.00203.00211.00189150003948574000
2016-04-14198.00207.00197.00205.00125590002546066000
2016-04-13192.00196.00190.00195.0099330001919213000
2016-04-12185.00191.00183.00189.0082920001557078000
2016-04-11187.00187.00180.00185.0060380001108979000
2016-04-08180.00190.00179.00187.00105310001941016000
2016-04-07184.00188.00182.00185.0087240001615981000
2016-04-06182.00184.00177.00181.0070000001270031000
2016-04-05186.00186.00181.00182.0078940001446286000
2016-04-04188.00193.00186.00188.0085160001610860000
2016-04-01197.00197.00188.00188.00132100002517869000
2016-03-31200.00202.00197.00199.0066270001320464000
2016-03-30201.00202.00198.00199.0072660001450435000
2016-03-29201.00204.00199.00203.0078250001580847000
2016-03-28204.00206.00201.00206.0079780001624210000
2016-03-25203.00204.00199.00201.00104370002098259000
2016-03-24203.00204.00200.00201.0095310001916128000
2016-03-23208.00209.00204.00204.0049380001014673000
2016-03-22207.00209.00205.00208.0070530001464403000
2016-03-18204.00208.00203.00203.0061100001249127000
2016-03-17208.00210.00204.00204.0083710001727055000
2016-03-16209.00210.00207.00208.003857000803014000
2016-03-15209.00210.00206.00208.0054980001144639000
2016-03-14209.00212.00208.00210.0092590001946290000
2016-03-11202.00207.00201.00205.00110970002259179000
2016-03-10204.00206.00202.00206.0060850001243251000
2016-03-09201.00202.00198.00201.0093790001879003000
2016-03-08201.00206.00196.00205.00184770003736877000
2016-03-07206.00206.00200.00200.0094500001905724000
2016-03-04205.00209.00204.00206.0095500001973822000
2016-03-03202.00206.00201.00205.0065620001338565000
2016-03-02197.00203.00195.00202.00110810002205224000
2016-03-01193.00193.00188.00193.0087910001675519000
2016-02-29195.00198.00191.00191.0080070001558614000
2016-02-26196.00199.00193.00193.0061980001212926000
2016-02-25192.00197.00191.00194.0066280001285103000
2016-02-24190.00195.00189.00190.0096880001856515000
2016-02-23195.00197.00192.00193.0072690001411909000
2016-02-22198.00200.00192.00192.00131950002569647000
2016-02-19199.00203.00197.00201.00100790002016461000
2016-02-18201.00205.00199.00202.0082640001671064000
2016-02-17196.00199.00191.00195.0098340001920797000
2016-02-16195.00202.00192.00195.00145380002869691000
2016-02-15192.00197.00188.00195.00115010002219858000
2016-02-12191.00192.00180.00181.00260130004842275000
2016-02-10210.00211.00197.00200.00191100003859414000
2016-02-09214.00217.00209.00211.00181930003856863000
2016-02-08214.00224.00212.00222.00141780003125252000
2016-02-05213.00219.00212.00214.0092660001989874000
2016-02-04215.00223.00214.00217.00179580003926390000
2016-02-03223.00223.00214.00216.00163590003562866000
2016-02-02234.00238.00224.00231.00130070003018708000
2016-02-01239.00241.00236.00238.00167340003984007000
2016-01-29224.00233.00222.00232.00183970004184280000
2016-01-28223.00229.00222.00223.00138950003127422000
2016-01-27226.00227.00222.00226.00111980002516437000
2016-01-26227.00227.00219.00221.00152560003390655000
2016-01-25230.00235.00225.00232.00138570003200244000
2016-01-22222.00228.00220.00227.00151920003389222000
2016-01-21223.00230.00215.00216.00208920004646994000
2016-01-20230.00233.00222.00222.00146490003309217000
2016-01-19231.00234.00227.00230.00119430002748001000
2016-01-18228.00234.00226.00232.0099030002289985000
2016-01-15237.00239.00234.00235.00117740002783489000
2016-01-14236.00241.00231.00234.00276380006507588000
2016-01-13236.00241.00234.00240.00106560002538477000
2016-01-12238.00241.00231.00231.00175390004136075000
2016-01-08239.00246.00238.00242.00113480002747398000
2016-01-07248.00248.00242.00242.00233090005708216000
2016-01-06251.00253.00249.00251.0091930002304793000
2016-01-05248.00253.00247.00250.0082680002066332000
2016-01-04255.00257.00246.00249.00129380003232477000
2015-12-30261.00262.00257.00257.0078460002027830000
2015-12-29258.00260.00254.00259.0064190001656202000
2015-12-28251.00262.00251.00260.00110870002854675000
2015-12-25250.00250.00245.00249.0069200001711494000
2015-12-24253.00256.00249.00250.0095350002403186000
2015-12-22249.00251.00245.00249.0071550001776208000
2015-12-21247.00251.00244.00250.00106340002631723000
2015-12-18253.00258.00249.00250.00140010003544966000
2015-12-17256.00261.00255.00256.0086390002226597000
2015-12-16251.00254.00250.00253.0059730001508403000
2015-12-15253.00254.00249.00250.00136920003442382000
2015-12-14243.00253.00243.00252.00210440005229625000
2015-12-11245.00250.00244.00246.00168690004154553000
2015-12-10248.00252.00246.00248.00115110002862981000
2015-12-09255.00257.00252.00253.00103200002624508000
2015-12-08258.00260.00256.00258.0098890002550460000
2015-12-07258.00259.00256.00257.0080710002078921000
2015-12-04256.00259.00254.00256.0065450001677857000
2015-12-03260.00262.00257.00260.0094140002437510000
2015-12-02264.00265.00260.00262.0059800001568367000
2015-12-01263.00267.00259.00266.0074690001971519000
2015-11-30262.00263.00258.00262.0092260002406921000
2015-11-27267.00267.00259.00261.0092040002410727000
2015-11-26262.00271.00262.00264.00181540004814651000

   ※ 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