[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 
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
2016-08-0956.0057.0056.0057.00760004283000
2016-08-0856.0056.0055.0056.00830004594000
2016-08-0556.0060.0054.0056.0037200021292000
2016-08-0454.0057.0053.0056.0021900012194000
2016-08-0351.0056.0050.0054.0034800018162000
2016-08-0251.0052.0051.0051.00590003030000
2016-08-0150.0053.0050.0052.0034400017437000
2016-07-2955.0056.0053.0054.00900004848000
2016-07-2859.0060.0055.0056.0033500019069000
2016-07-2758.0064.0056.0059.00105900063834000
2016-07-2650.0065.0049.0055.002126000121024000
2016-07-2548.0051.0048.0049.001030005078000
2016-07-2249.0049.0048.0048.00550002645000
2016-07-2149.0050.0048.0050.00820004018000
2016-07-2048.0052.0047.0048.00600002960000
2016-07-1948.0049.0047.0047.00960004640000
2016-07-1549.0049.0048.0048.00770003732000
2016-07-1450.0050.0048.0050.00920004509000
2016-07-1354.0054.0050.0051.001360007041000
2016-07-1250.0055.0050.0051.0024800013040000
2016-07-1147.0048.0046.0048.00970004560000
2016-07-0851.0051.0046.0047.001760008436000
2016-07-0752.0054.0049.0051.0019600010059000
2016-07-0647.0062.0046.0052.00163100086967000
2016-07-0545.0047.0045.0047.001800008255000
2016-07-0444.0046.0043.0045.001690007605000
2016-07-0146.0046.0044.0044.001050004772000
2016-06-3045.0047.0044.0045.0050900022925000
2016-06-2946.0048.0044.0045.0064500029361000
2016-06-2849.0051.0048.0051.00680003350000
2016-06-2749.0050.0049.0049.00710003491000
2016-06-2454.0054.0045.0048.001410007018000
2016-06-2353.0054.0053.0054.00510002736000
2016-06-2255.0055.0053.0054.00560003035000
2016-06-2156.0056.0054.0055.00570003115000
2016-06-2054.0055.0054.0055.006000326000
2016-06-1751.0054.0051.0053.001170006146000
2016-06-1655.0055.0050.0051.001350006938000
2016-06-1554.0055.0054.0055.00350001916000
2016-06-1455.0055.0053.0054.00700003815000
2016-06-1358.0058.0055.0055.00980005545000
2016-06-1059.0060.0058.0059.00370002183000
2016-06-0961.0061.0060.0060.0016000965000
2016-06-0860.0061.0060.0061.0014000842000
2016-06-0761.0061.0060.0060.00380002284000
2016-06-0660.0061.0059.0061.00630003755000
2016-06-0361.0062.0061.0062.005000307000
2016-06-0262.0062.0061.0061.00260001598000
2016-06-0162.0062.0062.0062.006000372000
2016-05-3163.0063.0061.0062.00230001429000
2016-05-3062.0063.0062.0063.00190001187000
2016-05-2700
2016-05-2663.0063.0063.0063.0012000756000
2016-05-2563.0064.0063.0063.00470002964000
2016-05-2463.0064.0063.0063.00520003292000
2016-05-2364.0065.0061.0063.001460009236000
2016-05-2063.0064.0063.0064.00180001147000
2016-05-1962.0063.0062.0062.00200001253000
2016-05-1862.0063.0062.0062.00210001304000
2016-05-1764.0064.0062.0063.00210001330000
2016-05-1663.0063.0063.0063.00470002961000
2016-05-1363.0063.0062.0062.00210001322000
2016-05-1262.0063.0062.0062.009000560000
2016-05-1162.0062.0062.0062.009000558000
2016-05-1061.0063.0061.0062.00390002438000
2016-05-0961.0062.0061.0062.00260001603000
2016-05-0662.0062.0060.0061.00180001089000
2016-05-0261.0061.0060.0061.00200001219000
2016-04-2863.0064.0062.0063.00430002699000
2016-04-2763.0063.0062.0062.0014000881000
2016-04-2664.0064.0063.0063.00610003894000
2016-04-2565.0066.0064.0064.001270008218000
2016-04-2264.0065.0064.0065.00170001102000
2016-04-2163.0064.0063.0064.009000570000
2016-04-2064.0065.0063.0064.00610003906000
2016-04-1963.0064.0063.0063.00210001332000
2016-04-1863.0063.0061.0063.00800004927000
2016-04-1564.0064.0063.0064.00370002364000
2016-04-1466.0066.0063.0065.001180007578000
2016-04-1365.0066.0064.0066.00310002014000
2016-04-1263.0065.0063.0064.00220001400000
2016-04-1163.0064.0063.0064.00310001959000
2016-04-0859.0065.0059.0061.001180007356000
2016-04-0759.0060.0059.0059.0016000954000
2016-04-0658.0059.0058.0059.00270001580000
2016-04-0561.0061.0060.0060.00630003819000
2016-04-0462.0063.0061.0062.00250001550000
2016-04-0164.0065.0063.0063.00400002553000
2016-03-3165.0065.0064.0065.00630004076000
2016-03-3067.0069.0064.0064.0025200016636000
2016-03-2963.0065.0063.0065.00320002038000
2016-03-2866.0066.0063.0064.00590003827000
2016-03-2566.0067.0065.0065.00680004500000
2016-03-2466.0066.0066.0066.00300001980000
2016-03-2365.0069.0065.0067.0015400010308000
2016-03-2263.0065.0063.0065.00800005154000
2016-03-1865.0066.0063.0063.001380008869000
2016-03-1768.0069.0065.0065.0021700014540000
2016-03-1665.0070.0062.0069.0096400064156000
2016-03-1561.0063.0061.0062.001480009119000
2016-03-1462.0062.0061.0061.00670004091000
2016-03-1161.0061.0060.0061.00560003391000
2016-03-1059.0062.0059.0061.001270007763000
2016-03-0960.0060.0059.0059.00290001738000
2016-03-0860.0060.0059.0059.00860005155000
2016-03-0762.0062.0060.0061.00640003917000
2016-03-0459.0061.0059.0061.001530009142000
2016-03-0360.0060.0058.0059.001640009701000
2016-03-0262.0062.0060.0060.00950005789000
2016-03-0161.0061.0059.0060.00810004873000
2016-02-2959.0062.0059.0060.001340008084000
2016-02-2660.0061.0059.0059.001610009583000
2016-02-2558.0065.0056.0059.00100100060536000
2016-02-2459.0059.0056.0058.00102000058901000
2016-02-2354.0080.0054.0064.007395000510089000
2016-02-2249.0051.0049.0051.001430007137000
2016-02-1951.0052.0049.0049.0031000015484000
2016-02-1852.0052.0051.0052.00530002730000
2016-02-1751.0052.0050.0050.00720003666000
2016-02-1650.0053.0050.0051.00770003954000
2016-02-1551.0052.0050.0050.00670003431000
2016-02-1251.0052.0049.0049.00760003818000
2016-02-1057.0057.0052.0054.001300007251000
2016-02-0959.0059.0056.0057.00610003506000
2016-02-0860.0060.0059.0060.00470002809000
2016-02-0561.0061.0059.0061.00600003607000
2016-02-0461.0062.0061.0061.00340002095000
2016-02-0363.0063.0061.0061.00430002636000
2016-02-0266.0066.0065.0065.00170001116000
2016-02-0164.0065.0064.0065.00220001421000
2016-01-2963.0066.0062.0063.001050006721000
2016-01-2862.0064.0062.0063.00320002020000
2016-01-2761.0062.0061.0062.00370002259000
2016-01-2661.0061.0060.0061.00730004452000
2016-01-2561.0062.0061.0061.00510003128000
2016-01-2258.0060.0057.0060.0028500016508000
2016-01-2159.0061.0056.0057.0017300010211000
2016-01-2064.0064.0060.0062.001440008994000
2016-01-1964.0065.0064.0065.00280001793000
2016-01-1866.0066.0062.0065.0023500015055000
2016-01-1568.0069.0068.0068.00530003608000
2016-01-1468.0070.0067.0070.00370002511000
2016-01-1369.0069.0068.0069.00150001030000
2016-01-1270.0070.0066.0067.00570003857000
2016-01-0870.0071.0069.0070.0014000980000
2016-01-0772.0072.0070.0071.00410002929000
2016-01-0672.0073.0072.0072.00290002108000
2016-01-0571.0072.0071.0072.00190001351000
2016-01-0473.0073.0071.0071.00300002141000
2015-12-3072.0073.0071.0072.00550003963000
2015-12-2970.0071.0069.0071.00500003491000
2015-12-2868.0070.0068.0070.00590004083000
2015-12-2569.0070.0067.0067.0022700015594000
2015-12-2472.0072.0068.0070.0024800017577000
2015-12-2275.0075.0073.0073.00690005089000
2015-12-2175.0075.0072.0073.001250009131000
2015-12-1877.0077.0075.0075.00690005230000
2015-12-1777.0077.0077.0077.00420003234000
2015-12-1677.0077.0076.0077.001090008379000
2015-12-1578.0078.0075.0076.0032400024696000
2015-12-1478.0078.0077.0077.001140008855000
2015-12-1181.0081.0079.0080.00640005110000
2015-12-1082.0082.0080.0080.0013600010956000
2015-12-0983.0083.0082.0082.00590004841000
2015-12-0882.0083.0082.0083.00440003625000
2015-12-0783.0085.0083.0083.0014800012337000
2015-12-0482.0082.0081.0081.0012700010324000
2015-12-0382.0083.0081.0083.001060008735000
2015-12-0282.0083.0081.0082.001060008710000
2015-12-0183.0083.0082.0083.00370003058000
2015-11-3082.0082.0081.0082.00320002618000
2015-11-2782.0082.0081.0082.00250002043000
2015-11-2681.0083.0081.0081.00560004596000

   ※ 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