[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 
2017-05-24249.00249.00247.00249.006200015371000
2017-05-23249.00252.00243.00249.0019500048394000
2017-05-22246.00248.00246.00247.0013700033919000
2017-05-19246.00247.00244.00245.0010400025512000
2017-05-18244.00246.00242.00246.0020900051029000
2017-05-17251.00252.00248.00250.0021900054825000
2017-05-16252.00253.00248.00251.00562000140820000
2017-05-15240.00241.00240.00241.008200019716000
2017-05-12242.00242.00238.00239.007100017027000
2017-05-11238.00242.00238.00242.009600023116000
2017-05-10239.00239.00236.00239.007000016648000
2017-05-09239.00239.00222.00239.0018500043440000
2017-05-08233.00239.00232.00239.0012300029116000
2017-05-02230.00233.00230.00233.006500015062000
2017-05-01232.00232.00231.00231.00360008324000
2017-04-28234.00234.00231.00232.005400012524000
2017-04-27231.00234.00230.00234.008900020674000
2017-04-26231.00232.00229.00230.006200014276000
2017-04-25227.00229.00226.00229.00400009084000
2017-04-24226.00227.00225.00226.00320007230000
2017-04-21223.00225.00220.00223.00370008237000
2017-04-20220.00223.00220.00222.005700012622000
2017-04-19222.00226.00222.00222.004700010478000
2017-04-18218.00222.00218.00221.007300016108000
2017-04-17217.00218.00215.00217.007800016920000
2017-04-14219.00220.00217.00219.005300011571000
2017-04-13218.00221.00216.00220.0012100026457000
2017-04-12224.00224.00221.00221.0010900024239000
2017-04-11225.00228.00225.00225.005800013094000
2017-04-10230.00230.00227.00227.00370008459000
2017-04-07225.00228.00225.00227.00440009976000
2017-04-06232.00232.00226.00226.0015100034444000
2017-04-05231.00234.00231.00233.006200014408000
2017-04-04235.00235.00230.00233.0021500050010000
2017-04-03234.00240.00231.00236.0015600036833000
2017-03-31242.00244.00232.00234.0019300046065000
2017-03-30243.00243.00239.00239.005700013688000
2017-03-29242.00245.00239.00245.006500015766000
2017-03-28242.00245.00242.00244.0014200034596000
2017-03-27245.00246.00242.00242.0018500045114000
2017-03-24242.00246.00242.00245.004700011478000
2017-03-23240.00246.00239.00244.009400022819000
2017-03-22248.00250.00240.00240.0017300042388000
2017-03-21254.00254.00250.00250.0022500056786000
2017-03-17253.00253.00249.00250.0013000032659000
2017-03-16246.00250.00246.00249.007700019104000
2017-03-15248.00250.00247.00248.007600018870000
2017-03-14251.00251.00249.00250.009700024273000
2017-03-13249.00252.00248.00251.0010000025007000
2017-03-10250.00250.00247.00249.0012600031435000
2017-03-09247.00249.00246.00248.005600013839000
2017-03-08248.00249.00247.00247.006900017104000
2017-03-07248.00250.00246.00248.0022000054606000
2017-03-06245.00247.00243.00247.009000022101000
2017-03-03246.00248.00245.00245.0018100044564000
2017-03-02243.00245.00240.00244.0011700028428000
2017-03-01240.00241.00237.00241.0026200062746000
2017-02-28242.00243.00240.00242.007000016907000
2017-02-27242.00242.00239.00240.007700018473000
2017-02-24240.00242.00240.00241.006900016619000
2017-02-23243.00243.00242.00243.006900016752000
2017-02-22243.00244.00241.00242.008800021345000
2017-02-21242.00243.00240.00241.006000014484000
2017-02-20244.00244.00240.00242.005400013033000
2017-02-17244.00245.00242.00242.008600020914000
2017-02-16240.00244.00240.00244.0013500032683000
2017-02-15239.00241.00239.00240.006300015132000
2017-02-14238.00241.00238.00239.0010100024132000
2017-02-13240.00241.00238.00241.007300017504000
2017-02-10238.00240.00237.00240.0010200024350000
2017-02-09236.00239.00235.00237.0011300026686000
2017-02-08236.00237.00235.00236.004600010854000
2017-02-07236.00237.00235.00236.006100014392000
2017-02-06235.00237.00235.00236.0011200026414000
2017-02-03235.00235.00233.00235.006800015945000
2017-02-02237.00237.00233.00235.009100021365000
2017-02-01239.00239.00229.00235.0021500050436000
2017-01-31235.00239.00234.00237.0011100026310000
2017-01-30239.00239.00236.00237.0014600034679000
2017-01-27236.00242.00235.00237.00774000184225000
2017-01-26229.00229.00225.00229.008000018220000
2017-01-25226.00228.00224.00228.006600014993000
2017-01-24224.00225.00223.00225.004500010084000
2017-01-23226.00226.00224.00225.004500010125000
2017-01-20225.00227.00225.00227.00380008602000
2017-01-19224.00226.00224.00225.00430009679000
2017-01-18224.00226.00222.00224.009300020786000
2017-01-17225.00225.00223.00224.00420009401000
2017-01-16227.00227.00224.00225.00370008319000
2017-01-13226.00228.00225.00227.009500021477000
2017-01-12228.00228.00225.00226.008500019268000
2017-01-11227.00228.00225.00228.005500012479000
2017-01-10227.00227.00223.00226.009500021355000
2017-01-06222.00226.00222.00226.008600019209000
2017-01-05225.00226.00223.00224.008800019708000
2017-01-04219.00225.00219.00225.0012300027287000
2016-12-30220.00221.00216.00218.0018800040941000
2016-12-29219.00221.00219.00221.0011100024452000
2016-12-28219.00222.00218.00221.007900017403000
2016-12-27219.00220.00217.00218.0012300026832000
2016-12-26221.00221.00219.00220.008700019129000
2016-12-22220.00220.00217.00220.0013400029274000
2016-12-21221.00222.00219.00220.007900017417000
2016-12-20222.00223.00217.00222.0019400042816000
2016-12-19222.00223.00220.00222.0010000022152000
2016-12-16223.00224.00222.00223.0012300027448000
2016-12-15222.00224.00221.00222.0015100033575000
2016-12-14227.00227.00223.00224.007900017769000
2016-12-13223.00226.00222.00226.006900015439000
2016-12-12227.00230.00213.00225.0024300054293000
2016-12-09228.00228.00225.00226.0016400037198000
2016-12-08224.00227.00222.00226.0015600034982000
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

   ※ 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