[4222 東証2部] 児玉化学工業 日足 時系列データ

[4222 東証2部] 児玉化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16101.00103.0098.0099.001089000109592000
2017-08-15100.00101.0099.00101.0043400043354000
2017-08-1499.00100.0096.0098.0072800071775000
2017-08-10102.00102.0098.00101.001195000119347000
2017-08-09104.00104.0099.00102.00992000100101000
2017-08-08103.00106.00102.00103.0049700051353000
2017-08-07105.00108.00103.00103.001031000108493000
2017-08-04102.00106.00101.00105.0088500091624000
2017-08-03105.00107.0099.00104.001737000179003000
2017-08-02100.00106.00100.00105.001539000159692000
2017-08-0199.00102.0096.00101.001472000145124000
2017-07-31100.00103.0096.00102.002071000205385000
2017-07-28105.00105.0098.00101.002978000301718000
2017-07-27111.00112.00104.00107.003501000373631000
2017-07-26115.00122.00108.00109.005835000663296000
2017-07-25117.00118.00109.00112.0091220001037889000
2017-07-24112.00139.00106.00123.00453660005708393000
2017-07-21119.00125.00102.00102.00384830004470188000
2017-07-2065.0095.0064.0095.007496000624157000
2017-07-1966.0066.0063.0065.0072300046616000
2017-07-1866.0067.0065.0066.0023400015382000
2017-07-1466.0067.0065.0067.0024400016134000
2017-07-1367.0067.0065.0065.0035500023418000
2017-07-1267.0067.0065.0067.0052200034504000
2017-07-1166.0068.0066.0067.0059800039958000
2017-07-1066.0067.0066.0067.0024400016164000
2017-07-0767.0067.0065.0065.0036600024083000
2017-07-0668.0069.0066.0067.0070600047164000
2017-07-0565.0069.0065.0068.0098000065457000
2017-07-0466.0066.0064.0064.0042000027320000
2017-07-0365.0066.0064.0065.0073200047492000
2017-06-3064.0066.0063.0064.0059200038191000
2017-06-2965.0068.0063.0065.002552000164972000
2017-06-2872.0085.0067.0068.009458000690755000
2017-06-2766.0069.0065.0067.0080600054214000
2017-06-2663.0066.0063.0065.0064000041288000
2017-06-2362.0064.0062.0062.0044500027779000
2017-06-2260.0062.0060.0062.0026000015826000
2017-06-2161.0061.0060.0060.0031100018691000
2017-06-2061.0062.0060.0060.0041300025132000
2017-06-1958.0061.0058.0059.0048200028706000
2017-06-1658.0059.0058.0058.0019200011267000
2017-06-1557.0060.0057.0058.0054300031798000
2017-06-1458.0058.0057.0057.0043900025211000
2017-06-1358.0058.0056.0057.0032200018279000
2017-06-1258.0058.0057.0058.001380007943000
2017-06-0959.0059.0057.0057.0024500014169000
2017-06-0859.0059.0058.0059.001010005889000
2017-06-0759.0059.0057.0059.0048000027877000
2017-06-0660.0060.0059.0059.0027100016136000
2017-06-0560.0060.0059.0060.001060006291000
2017-06-0260.0060.0059.0059.00810004784000
2017-06-0160.0060.0059.0059.001320007796000
2017-05-3159.0060.0058.0059.0023200013737000
2017-05-3059.0060.0058.0060.0020200011855000
2017-05-2960.0060.0058.0059.0019300011396000
2017-05-2660.0060.0058.0060.0032400019139000
2017-05-2560.0061.0059.0061.0021200012689000
2017-05-2460.0061.0060.0060.001150006902000
2017-05-2360.0061.0060.0060.0028500017180000
2017-05-2262.0062.0060.0061.001180007198000
2017-05-1961.0062.0060.0062.001420008645000
2017-05-1860.0061.0060.0060.0021800013147000
2017-05-1763.0063.0060.0061.0059500036337000
2017-05-1664.0065.0062.0063.0046900029815000
2017-05-1563.0064.0062.0063.0054900034617000
2017-05-1266.0068.0065.0068.0050300033494000
2017-05-1164.0066.0064.0065.0022900014834000
2017-05-1064.0064.0063.0064.001460009328000
2017-05-0964.0065.0063.0063.001290008253000
2017-05-0864.0065.0064.0064.001370008774000
2017-05-0263.0064.0063.0063.001530009701000
2017-05-0164.0064.0062.0063.0016600010464000
2017-04-2862.0064.0062.0063.0022200014096000
2017-04-2762.0064.0062.0062.0028900018152000
2017-04-2662.0063.0062.0062.001270007893000
2017-04-2561.0063.0061.0062.001580009804000
2017-04-2462.0063.0060.0060.0016500010168000
2017-04-2163.0066.0061.0062.0028900018140000
2017-04-2064.0064.0062.0062.001320008311000
2017-04-1963.0064.0063.0063.001140007198000
2017-04-1862.0064.0062.0063.0023800015099000
2017-04-1762.0062.0060.0062.0018800011399000
2017-04-1460.0062.0059.0062.0019200011606000
2017-04-1359.0061.0059.0060.0021800013040000
2017-04-1263.0063.0059.0060.0036200021909000
2017-04-1164.0065.0063.0063.001260008013000
2017-04-1064.0065.0064.0065.001450009341000
2017-04-0764.0064.0062.0062.0017200010807000
2017-04-0665.0065.0062.0064.0020700013129000
2017-04-0566.0067.0062.0066.0064800041610000
2017-04-0471.0071.0066.0068.0080600054898000
2017-04-0374.0077.0071.0071.001942000144193000
2017-03-3171.0071.0070.0071.0017500012405000
2017-03-3071.0072.0070.0071.0020400014485000
2017-03-2969.0072.0068.0072.0051800036393000
2017-03-2871.0071.0069.0069.0027900019358000
2017-03-2771.0072.0068.0071.0064000044979000
2017-03-2470.0073.0069.0072.0081100057925000
2017-03-2372.0075.0069.0069.001752000125590000
2017-03-2264.0066.0064.0065.0026400017070000
2017-03-2164.0066.0063.0066.0027400017736000
2017-03-1766.0068.0065.0065.0058200038269000
2017-03-1664.0066.0064.0066.0041700027121000
2017-03-1561.0068.0061.0066.001580000102658000
2017-03-1460.0061.0060.0060.001520009167000
2017-03-1361.0061.0060.0061.0028600017376000
2017-03-1059.0061.0059.0061.0017100010269000
2017-03-0960.0060.0059.0059.00920005434000
2017-03-0859.0060.0058.0059.001090006451000
2017-03-0759.0059.0058.0059.001390008164000
2017-03-0660.0060.0058.0059.00970005731000
2017-03-0359.0061.0059.0059.001560009334000
2017-03-0260.0061.0059.0059.0016900010039000
2017-03-0158.0060.0057.0059.0024000014061000
2017-02-2858.0060.0058.0058.001700009947000
2017-02-2760.0060.0058.0058.001610009487000
2017-02-2459.0061.0059.0059.001380008229000
2017-02-2360.0060.0059.0059.0027300016190000
2017-02-2261.0062.0060.0060.0016700010161000
2017-02-2160.0061.0059.0060.001660009997000
2017-02-2060.0061.0059.0060.001580009467000
2017-02-1757.0061.0057.0059.0030500018150000
2017-02-1660.0060.0057.0057.0027400015994000
2017-02-1558.0061.0058.0059.0027100016171000
2017-02-1460.0062.0058.0058.0035100021141000
2017-02-1358.0060.0058.0059.0018600010961000
2017-02-1057.0059.0057.0058.001400008089000
2017-02-0959.0059.0057.0057.001500008728000
2017-02-0857.0058.0057.0058.0018100010479000
2017-02-0758.0058.0057.0057.001400008035000
2017-02-0658.0059.0057.0058.001060006141000
2017-02-0357.0059.0057.0058.001350007786000
2017-02-0258.0059.0057.0059.0017300010043000
2017-02-0159.0060.0057.0058.0022200012973000
2017-01-3158.0060.0057.0058.0027600016153000
2017-01-3060.0060.0058.0058.0032600019037000
2017-01-2760.0061.0059.0060.001380008229000
2017-01-2659.0061.0058.0060.0039000023197000
2017-01-2563.0064.0058.0059.00103700062537000
2017-01-2464.0066.0063.0063.0031400020103000
2017-01-2365.0065.0064.0064.001260008092000
2017-01-2065.0065.0063.0065.0019000012192000
2017-01-1965.0066.0064.0065.0023600015306000
2017-01-1865.0065.0062.0064.0057100036362000
2017-01-1766.0067.0065.0065.0017100011257000
2017-01-1666.0067.0065.0066.0020000013197000
2017-01-1367.0068.0066.0066.0025400016988000
2017-01-1270.0070.0066.0068.0040200027422000
2017-01-1165.0069.0065.0069.0043300029300000
2017-01-1067.0067.0065.0066.0043900029025000
2017-01-0670.0070.0066.0067.00133600090181000
2017-01-0561.0075.0060.0070.004170000284345000
2017-01-0458.0061.0058.0060.0055900033488000
2016-12-3056.0058.0056.0057.001260007154000
2016-12-2957.0058.0056.0056.0025700014523000
2016-12-2856.0057.0055.0057.0062300034975000
2016-12-2756.0056.0055.0056.0035800019889000
2016-12-2658.0058.0056.0056.0021600012138000
2016-12-2258.0058.0057.0058.0021700012406000
2016-12-2158.0060.0057.0057.0042400024781000
2016-12-2057.0058.0056.0058.001460008384000
2016-12-1957.0058.0056.0057.001360007782000
2016-12-1658.0058.0057.0057.001180006756000
2016-12-1557.0058.0057.0057.0026000014841000
2016-12-1458.0058.0057.0058.0020000011452000
2016-12-1358.0059.0057.0059.001470008486000
2016-12-1259.0060.0057.0058.0030900017968000
2016-12-0960.0060.0058.0059.0038100022363000
2016-12-0859.0062.0058.0060.0066100039570000
2016-12-0757.0060.0057.0058.0035900021005000
2016-12-0657.0058.0056.0057.001350007682000
2016-12-0556.0057.0055.0057.001050005908000
2016-12-0258.0059.0055.0055.0037600021269000
2016-12-0158.0060.0056.0058.0046200026613000
2016-11-3056.0057.0055.0056.0020700011580000
2016-11-2956.0058.0055.0055.0033200018820000
2016-11-2855.0056.0054.0055.00650003584000
2016-11-2557.0057.0055.0055.0022100012223000
2016-11-2455.0057.0055.0057.0037000020633000
2016-11-2255.0057.0053.0055.0022600012365000
2016-11-2153.0056.0053.0055.0032400017601000
2016-11-1852.0053.0052.0052.00970005059000
2016-11-1753.0053.0051.0052.0022800011851000
2016-11-1655.0055.0052.0053.001330007063000
2016-11-1555.0055.0051.0055.0019000010103000
2016-11-1453.0055.0053.0054.00440002401000
2016-11-1155.0055.0054.0054.00650003515000
2016-11-1052.0055.0052.0054.001140006053000
2016-11-0954.0054.0045.0051.0024600012550000
2016-11-0855.0055.0054.0054.0010000543000
2016-11-0755.0055.0054.0054.00600003292000
2016-11-0456.0056.0054.0056.001610008771000
2016-11-0257.0058.0055.0055.001300007303000
2016-11-0157.0058.0056.0058.001110006350000
2016-10-3156.0056.0056.0056.001270007112000
2016-10-2856.0057.0055.0056.00320001791000
2016-10-2756.0057.0055.0055.00240001339000
2016-10-2656.0057.0055.0055.00350001955000
2016-10-2556.0058.0055.0056.0018100010173000
2016-10-2454.0056.0054.0056.001040005698000
2016-10-2154.0055.0054.0054.00420002284000
2016-10-2055.0056.0055.0055.00430002368000
2016-10-1955.0055.0054.0054.00360001967000
2016-10-1855.0055.0054.0055.007000384000
2016-10-1753.0055.0053.0055.00810004392000
2016-10-1454.0055.0053.0053.00570003073000
2016-10-1355.0055.0053.0054.0025600013868000
2016-10-1254.0057.0054.0055.0027100015051000
2016-10-1156.0056.0053.0053.001760009601000
2016-10-0757.0057.0055.0056.0020300011294000
2016-10-0655.0056.0054.0056.00870004800000
2016-10-0554.0057.0054.0055.001130006230000
2016-10-0454.0058.0053.0054.0022600012489000
2016-10-0354.0054.0054.0054.00300001620000
2016-09-3053.0054.0053.0054.00490002598000
2016-09-2951.0053.0051.0053.001120005840000
2016-09-2852.0053.0051.0052.00760003913000
2016-09-2752.0053.0051.0053.00560002903000
2016-09-2650.0052.0050.0052.001350006841000
2016-09-2351.0052.0051.0051.00350001789000
2016-09-2151.0052.0051.0052.00360001841000
2016-09-2053.0053.0051.0051.001700008753000
2016-09-1652.0053.0052.0053.00550002884000
2016-09-1552.0052.0051.0051.00530002750000
2016-09-1452.0053.0052.0052.0019000992000
2016-09-1352.0052.0052.0052.00520002704000
2016-09-1252.0053.0051.0052.00700003636000
2016-09-0953.0055.0053.0053.001020005490000
2016-09-0853.0053.0052.0052.00730003801000
2016-09-0752.0053.0051.0053.0020700010725000
2016-09-0652.0053.0052.0052.00270001405000
2016-09-0554.0054.0052.0053.00250001309000
2016-09-0254.0054.0052.0052.00690003669000
2016-09-0153.0055.0053.0055.00460002458000
2016-08-3153.0053.0052.0053.001250006562000
2016-08-3052.0053.0052.0053.00660003459000
2016-08-2952.0060.0052.0053.0058200032047000
2016-08-2652.0053.0051.0051.001380007106000
2016-08-2553.0053.0052.0052.00270001409000
2016-08-2453.0054.0053.0053.00340001808000
2016-08-2354.0054.0053.0053.00620003342000
2016-08-2254.0055.0053.0055.00530002855000
2016-08-1955.0056.0054.0054.0015000825000
2016-08-1855.0055.0054.0054.00190001038000
2016-08-1755.0056.0054.0055.00760004196000
2016-08-1654.0057.0053.0054.001590008705000
2016-08-1553.0054.0052.0053.0010000530000
2016-08-1255.0055.0051.0053.0024700013062000
2016-08-1057.0058.0056.0057.00900005167000

   ※ 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