[4216 東証1部] 旭有機材 日足 時系列データ

[4216 東証1部] 旭有機材 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07220.00224.00219.00222.0018800041648000
2016-12-06219.00220.00218.00219.007500016440000
2016-12-05217.00219.00217.00218.00400008715000
2016-12-02219.00220.00218.00219.00390008538000
2016-12-01217.00220.00217.00220.0021000045870000
2016-11-30217.00217.00215.00217.007700016674000
2016-11-29217.00217.00214.00217.006900014933000
2016-11-28216.00217.00214.00217.009800021118000
2016-11-25215.00218.00215.00216.0011000023793000
2016-11-24216.00217.00215.00215.007600016406000
2016-11-22214.00216.00213.00216.005600012029000
2016-11-21215.00215.00213.00214.006700014338000
2016-11-18214.00215.00213.00214.004900010473000
2016-11-17213.00213.00211.00213.007700016325000
2016-11-16210.00214.00207.00214.0015800033505000
2016-11-15212.00212.00208.00209.009400019689000
2016-11-14206.00213.00206.00211.0020600043074000
2016-11-11204.00206.00204.00206.008200016841000
2016-11-10205.00205.00202.00204.0014700029999000
2016-11-09206.00206.00194.00195.0020100039915000
2016-11-08204.00206.00204.00206.005800011880000
2016-11-07205.00207.00204.00204.006700013751000
2016-11-04204.00206.00203.00204.007700015720000
2016-11-02206.00206.00203.00205.0016200033147000
2016-11-01204.00207.00204.00207.0016400033783000
2016-10-31208.00208.00205.00205.0018300037748000
2016-10-28201.00209.00201.00207.0027400056102000
2016-10-27197.00200.00197.00200.008800017495000
2016-10-26199.00199.00194.00197.0026200051450000
2016-10-25199.00200.00197.00198.0012700025233000
2016-10-24198.00199.00197.00199.007700015257000
2016-10-21197.00199.00197.00198.005400010682000
2016-10-20197.00198.00196.00198.009300018339000
2016-10-19197.00197.00196.00196.00400007848000
2016-10-18195.00197.00194.00197.006800013315000
2016-10-17197.00197.00193.00194.0013400026137000
2016-10-14194.00197.00194.00196.009000017609000
2016-10-13194.00195.00193.00195.0012100023510000
2016-10-12193.00195.00193.00194.006500012630000
2016-10-11194.00196.00194.00194.0014200027623000
2016-10-07197.00197.00193.00194.0011000021363000
2016-10-06197.00199.00196.00196.009300018365000
2016-10-05198.00198.00194.00196.0012300024046000
2016-10-04197.00197.00197.00197.00180003546000
2016-10-03198.00198.00196.00196.00340006712000
2016-09-30198.00198.00196.00196.00500009837000
2016-09-29196.00199.00196.00199.0015800031242000
2016-09-28195.00195.00194.00195.006700013030000
2016-09-27194.00198.00193.00197.0015700030797000
2016-09-26194.00195.00193.00194.0014800028712000
2016-09-23192.00194.00191.00194.0012200023493000
2016-09-21189.00192.00188.00192.0015300029013000
2016-09-20187.00190.00187.00188.0012400023352000
2016-09-16188.00190.00187.00187.0020100037773000
2016-09-15188.00190.00188.00188.00450008489000
2016-09-14189.00189.00188.00188.00350006610000
2016-09-13189.00190.00189.00189.00450008524000
2016-09-12190.00190.00189.00189.00190003603000
2016-09-09191.00192.00191.00191.0011100021202000
2016-09-08193.00194.00192.00192.005200010033000
2016-09-07191.00193.00190.00192.009600018390000
2016-09-06189.00191.00189.00191.00500009540000
2016-09-05189.00190.00188.00189.0011900022538000
2016-09-02188.00188.00187.00188.008200015385000
2016-09-01188.00189.00188.00189.00440008280000
2016-08-31190.00190.00187.00188.0011300021213000
2016-08-30187.00190.00187.00189.005400010188000
2016-08-29186.00189.00186.00187.00470008801000
2016-08-26187.00187.00185.00185.007000013026000
2016-08-25186.00187.00186.00187.00460008581000
2016-08-24187.00187.00186.00186.00330006165000
2016-08-23187.00188.00186.00187.00530009907000
2016-08-22187.00188.00187.00188.00500009381000
2016-08-19185.00187.00185.00187.005700010618000
2016-08-18185.00187.00184.00185.0010400019274000
2016-08-17187.00189.00184.00185.0023900044367000
2016-08-16189.00190.00189.00189.005800010990000
2016-08-15190.00190.00189.00190.005500010434000
2016-08-12187.00191.00187.00191.006800012846000
2016-08-10187.00187.00186.00187.0010500019590000
2016-08-09188.00188.00187.00187.007900014814000
2016-08-08187.00188.00187.00188.007200013514000
2016-08-05188.00188.00186.00186.008100015131000
2016-08-04187.00187.00187.00187.00470008789000
2016-08-03188.00188.00186.00187.006900012904000
2016-08-02191.00191.00188.00188.008600016256000
2016-08-01191.00191.00190.00190.0010600020180000
2016-07-29193.00193.00191.00193.008900017085000
2016-07-28193.00194.00192.00193.007400014276000
2016-07-27193.00195.00193.00194.0010900021107000
2016-07-26194.00194.00192.00192.009400018141000
2016-07-25193.00195.00193.00194.007100013739000
2016-07-22194.00194.00193.00193.00420008132000
2016-07-21196.00196.00193.00195.0012100023561000
2016-07-20194.00194.00192.00194.00450008694000
2016-07-19194.00195.00192.00194.006100011783000
2016-07-15194.00195.00193.00193.006500012607000
2016-07-14194.00196.00193.00193.007100013775000
2016-07-13195.00197.00193.00194.005400010524000
2016-07-12194.00196.00193.00194.0010000019443000
2016-07-11189.00193.00189.00192.0011500021933000
2016-07-08189.00190.00188.00188.00430008109000
2016-07-07193.00193.00189.00189.00520009941000
2016-07-06188.00191.00188.00191.007400014034000
2016-07-05191.00191.00189.00191.00360006859000
2016-07-04191.00191.00188.00191.00490009307000
2016-07-01191.00192.00190.00191.005400010304000
2016-06-30195.00195.00192.00192.00250004827000
2016-06-29193.00193.00190.00192.00380007295000
2016-06-28189.00192.00186.00188.006300011905000
2016-06-27191.00193.00189.00189.007000013337000
2016-06-24196.00196.00185.00186.008000014979000
2016-06-23195.00197.00195.00197.00250004894000
2016-06-22198.00198.00195.00197.00270005298000
2016-06-21192.00198.00192.00198.00410007980000
2016-06-20189.00194.00189.00193.00400007672000
2016-06-17192.00193.00188.00188.0011200021214000
2016-06-16198.00198.00190.00190.0010800020895000
2016-06-15193.00198.00192.00196.005400010536000
2016-06-14195.00196.00193.00193.00330006419000
2016-06-13198.00198.00194.00194.008700017066000
2016-06-10198.00199.00198.00198.009700019235000
2016-06-09200.00201.00198.00199.007200014350000
2016-06-08202.00203.00200.00203.00320006450000
2016-06-07201.00202.00200.00200.00170003414000
2016-06-06200.00201.00199.00201.00450008999000
2016-06-03201.00202.00199.00200.00440008793000
2016-06-02204.00204.00200.00201.00490009908000
2016-06-01207.00207.00205.00205.00410008446000
2016-05-31206.00207.00205.00206.00250005148000
2016-05-30205.00207.00203.00205.00480009826000
2016-05-27206.00206.00204.00205.00210004304000
2016-05-26208.00208.00206.00207.00350007244000
2016-05-25207.00207.00204.00207.00390008040000
2016-05-24206.00206.00204.00204.006000012312000
2016-05-23209.00209.00203.00207.0014100029081000
2016-05-20208.00209.00208.00208.00380007912000
2016-05-19208.00208.00206.00207.00280005797000
2016-05-18207.00207.00204.00206.00360007398000
2016-05-17208.00214.00205.00205.0018900039217000
2016-05-16203.00203.00198.00200.005100010218000
2016-05-13203.00203.00200.00200.00330006648000
2016-05-12202.00203.00201.00202.005000010113000
2016-05-11202.00204.00199.00200.007500015076000
2016-05-10198.00204.00198.00202.005000010068000
2016-05-09198.00201.00198.00198.00350006968000
2016-05-06200.00201.00194.00198.0011200022095000
2016-05-02201.00201.00196.00198.008600017092000
2016-04-28209.00210.00205.00205.00410008490000
2016-04-27209.00210.00207.00209.00380007920000
2016-04-26214.00214.00208.00209.00400008438000
2016-04-25215.00215.00210.00213.005500011674000
2016-04-22209.00213.00209.00213.004800010120000
2016-04-21209.00210.00208.00209.006100012758000
2016-04-20210.00210.00206.00206.00430008940000
2016-04-19208.00209.00206.00209.00410008533000
2016-04-18205.00207.00201.00204.005800011867000
2016-04-15208.00212.00206.00210.005300011093000
2016-04-14205.00209.00202.00209.007600015635000
2016-04-13200.00202.00198.00201.005000010011000
2016-04-12199.00201.00197.00197.00450008929000
2016-04-11199.00201.00196.00199.005200010312000
2016-04-08198.00203.00198.00199.005100010176000
2016-04-07199.00202.00198.00202.00410008207000
2016-04-06199.00204.00199.00199.00430008645000
2016-04-05207.00207.00200.00200.005500011193000
2016-04-04201.00209.00201.00208.006700013791000
2016-04-01206.00206.00200.00200.008900018050000
2016-03-31209.00211.00205.00205.00480009973000
2016-03-30213.00213.00205.00208.006400013377000
2016-03-29216.00216.00211.00213.005500011704000
2016-03-28218.00219.00215.00219.006200013482000
2016-03-25216.00216.00214.00216.00390008418000
2016-03-24217.00217.00214.00214.00350007535000
2016-03-23215.00217.00215.00216.00350007551000
2016-03-22213.00215.00212.00215.0010400022208000
2016-03-18217.00218.00207.00207.0022200046784000
2016-03-17220.00222.00217.00217.005100011186000
2016-03-16219.00222.00219.00219.00350007703000
2016-03-15219.00221.00218.00220.004600010100000
2016-03-14218.00221.00216.00220.006900015102000
2016-03-11212.00218.00212.00217.009300019851000
2016-03-10214.00216.00212.00216.007500016078000
2016-03-09213.00214.00211.00214.00350007461000
2016-03-08216.00216.00210.00215.00400008569000
2016-03-07217.00217.00215.00217.00400008659000
2016-03-04213.00221.00211.00217.007400016015000
2016-03-03207.00218.00207.00214.008300017588000
2016-03-02210.00214.00208.00211.005300011168000
2016-03-01205.00208.00204.00208.0015500031980000
2016-02-29203.00207.00203.00204.006300012901000
2016-02-26203.00204.00201.00201.00400008083000
2016-02-25200.00203.00200.00202.00360007238000
2016-02-24203.00203.00198.00199.007200014455000
2016-02-23202.00206.00202.00203.009200018753000
2016-02-22198.00202.00195.00202.007700015392000
2016-02-19198.00198.00197.00197.00310006134000
2016-02-18201.00202.00193.00200.007200014333000
2016-02-17196.00197.00194.00197.00490009605000
2016-02-16199.00202.00197.00197.005600011137000
2016-02-15194.00202.00190.00201.0017100033549000
2016-02-12190.00192.00184.00184.0021800041234000
2016-02-10203.00204.00198.00199.0017100034209000
2016-02-09206.00209.00202.00202.007200014774000
2016-02-08209.00214.00204.00214.006600013837000
2016-02-05215.00215.00206.00209.009800020642000
2016-02-04210.00214.00209.00214.006800014443000
2016-02-03210.00210.00208.00210.008600018010000
2016-02-02213.00214.00212.00212.005800012345000
2016-02-01216.00216.00210.00213.0010300021899000
2016-01-29205.00212.00205.00212.007600015824000
2016-01-28206.00207.00205.00205.00470009670000
2016-01-27206.00209.00206.00207.00300006219000
2016-01-26208.00208.00204.00204.00360007410000
2016-01-25207.00210.00205.00208.005200010782000
2016-01-22199.00205.00199.00205.007000014186000
2016-01-21198.00204.00197.00197.0013100026195000
2016-01-20203.00205.00199.00199.0011800023751000
2016-01-19205.00206.00204.00204.00440009022000
2016-01-18202.00206.00202.00204.008800017940000
2016-01-15207.00209.00205.00205.00320006603000
2016-01-14207.00207.00203.00205.009100018660000
2016-01-13208.00210.00207.00207.005300011035000
2016-01-12210.00211.00201.00205.0016200033511000
2016-01-08218.00219.00212.00212.0013000027999000
2016-01-07224.00225.00219.00219.008200018155000
2016-01-06223.00227.00223.00226.008100018216000
2016-01-05223.00226.00221.00225.007400016599000
2016-01-04224.00230.00223.00223.009000020238000
2015-12-30225.00225.00223.00224.006200013887000
2015-12-29219.00224.00217.00223.0010000022067000
2015-12-28214.00218.00214.00217.0010500022625000
2015-12-25216.00216.00212.00214.0035100075059000
2015-12-24219.00220.00216.00217.0026200057092000
2015-12-22220.00221.00219.00219.0017500038488000
2015-12-21223.00224.00219.00220.0022300049341000
2015-12-18227.00229.00225.00225.0022000049888000
2015-12-17230.00230.00227.00229.0017800040632000
2015-12-16231.00231.00226.00229.0019700045046000
2015-12-15231.00231.00228.00228.0010600024342000
2015-12-14231.00231.00229.00230.0013200030419000
2015-12-11231.00232.00231.00232.0017800041137000
2015-12-10231.00232.00230.00231.0013200030491000
2015-12-09232.00234.00232.00232.0013200030728000
2015-12-08231.00233.00231.00232.007200016681000
2015-12-07232.00234.00230.00231.0034200079149000
2015-12-04228.00233.00228.00231.0020100046281000
2015-12-03228.00232.00228.00232.0017200039627000
2015-12-02232.00234.00228.00228.0018600042907000
2015-12-01230.00232.00229.00232.009900022860000

   ※ 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