[4229 東証1部] 群栄化学工業 日足 時系列データ

[4229 東証1部] 群栄化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-283650.003660.003645.003650.0017006205500
2017-06-273640.003645.003625.003640.00330012001000
2017-06-263670.003670.003635.003650.00310011321000
2017-06-233670.003695.003670.003670.00520019121000
2017-06-223670.003680.003650.003670.00300011020000
2017-06-213655.003680.003635.003670.00290010631000
2017-06-203650.003695.003630.003690.00510018752500
2017-06-193630.003660.003605.003650.0024008741500
2017-06-163610.003660.003610.003630.00430015615000
2017-06-153660.003690.003655.003670.00440016141000
2017-06-143665.003680.003660.003665.00570020913000
2017-06-133650.003675.003645.003655.00410015017000
2017-06-123665.003665.003620.003635.00350012741000
2017-06-093590.003650.003570.003640.00790028525500
2017-06-083565.003580.003560.003570.0021007493500
2017-06-073625.003625.003535.003585.00610021801500
2017-06-063665.003680.003615.003625.00400014550500
2017-06-053650.003695.003650.003665.00360013209000
2017-06-023665.003700.003645.003700.00440016200500
2017-06-013670.003670.003605.003660.00500018264000
2017-05-313700.003700.003640.003645.00400014654500
2017-05-303685.003685.003655.003685.00440016168500
2017-05-293655.003685.003630.003675.00550020193000
2017-05-263655.003655.003640.003655.00390014232500
2017-05-253620.003650.003615.003625.00740026834000
2017-05-243640.003655.003630.003655.00370013476500
2017-05-233655.003675.003655.003670.00610022365000
2017-05-223635.003695.003605.003685.00700025677000
2017-05-193630.003650.003600.003635.00580020991500
2017-05-183585.003655.003585.003625.00780028235500
2017-05-173695.003695.003655.003655.001400051331000
2017-05-163750.003790.003690.003710.002110078972500
2017-05-153790.003800.003690.003800.0034600130414000
2017-05-123735.003780.003735.003780.00530019936500
2017-05-113750.003785.003730.003775.001030038789500
2017-05-103720.003750.003720.003750.00550020589000
2017-05-093750.003750.003720.003750.00320011964500
2017-05-083675.003750.003675.003750.00920034274000
2017-05-023680.003695.003670.003675.00630023206000
2017-05-013565.003680.003565.003650.00730026366500
2017-04-283580.003595.003565.003565.0025008932500
2017-04-273580.003595.003575.003595.00300010764000
2017-04-263510.003575.003360.003550.001050036374000
2017-04-253480.003520.003480.003510.00360012617000
2017-04-243430.003465.003430.003455.0017005869000
2017-04-213405.003485.003375.003430.00440015106000
2017-04-203455.003455.003395.003410.00350011950000
2017-04-193460.003535.003460.003465.00640022252500
2017-04-183500.003500.003465.003465.00650022566000
2017-04-173495.003495.003475.003480.00520018118000
2017-04-143470.003490.003455.003475.00400013881500
2017-04-133460.003500.003445.003465.00440015266500
2017-04-123450.003475.003445.003460.00610021079500
2017-04-113435.003450.003420.003440.00310010656000
2017-04-103390.003480.003390.003465.00430014783000
2017-04-073495.003505.003345.003440.00490016928500
2017-04-063495.003520.003490.003495.00790027631500
2017-04-053555.003570.003550.003555.00380013513500
2017-04-043645.003645.003580.003600.00830029869500
2017-04-033610.003625.003600.003610.00450016264500
2017-03-313650.003690.003620.003640.00520018943500
2017-03-303605.003690.003605.003645.00440016066500
2017-03-293650.003665.003565.003645.00680024740000
2017-03-283625.003690.003610.003690.00490017934000
2017-03-273620.003620.003565.003580.00420015073500
2017-03-243555.003640.003550.003620.00610021991500
2017-03-233570.003590.003570.003580.0023008225000
2017-03-223615.003670.003615.003615.00400014538500
2017-03-213675.003695.003600.003685.00730026746000
2017-03-173695.003710.003675.003705.00380014051000
2017-03-163720.003730.003685.003730.00440016349000
2017-03-153750.003750.003710.003710.00380014179000
2017-03-143760.003770.003725.003770.00400015001000
2017-03-133750.003780.003740.003760.00370013909500
2017-03-103790.003790.003745.003760.001160043804500
2017-03-093700.003735.003690.003700.00300011113500
2017-03-083745.003750.003715.003740.00810030269000
2017-03-073705.003715.003690.003705.0023008523000
2017-03-063725.003725.003680.003715.0018006679500
2017-03-033750.003750.003730.003740.0020007482000
2017-03-023770.003770.003725.003755.00630023625500
2017-03-013605.003730.003550.003715.00560020633500
2017-02-283730.003745.003675.003675.00920034138500
2017-02-273750.003750.003700.003730.00760028354000
2017-02-243775.003775.003740.003750.0024008999000
2017-02-233780.003780.003740.003760.0026009784500
2017-02-223790.003790.003745.003765.00400015069000
2017-02-213750.003760.003725.003740.00560020948000
2017-02-203765.003790.003730.003785.00600022619500
2017-02-173790.003795.003725.003765.001220045962000
2017-02-163660.003780.003650.003765.002580096198500
2017-02-153585.003670.003570.003665.002530091681500
2017-02-143520.003585.003520.003550.001160041233500
2017-02-133505.003525.003505.003525.00440015471000
2017-02-103510.003510.003455.003505.00810028235000
2017-02-093405.003495.003405.003445.0029009967500
2017-02-083475.003475.003425.003440.00380013089000
2017-02-073480.003490.003455.003455.00420014585500
2017-02-063500.003530.003490.003490.0023008060500
2017-02-033520.003520.003475.003490.00710024844000
2017-02-023535.003535.003510.003520.00980034511000
2017-02-013550.003550.003500.003530.001450051264500
2017-01-313380.003550.003360.003540.0030600107536500
2017-01-303360.003410.003360.003380.00520017626000
2017-01-273390.003420.003355.003365.00660022268500
2017-01-263390.003405.003360.003375.00420014200000
2017-01-253385.003405.003365.003365.00520017565500
2017-01-243360.003395.003360.003370.00330011129000
2017-01-233360.003385.003360.003380.00420014178500
2017-01-203355.003405.003310.003390.00600020125500
2017-01-193385.003420.003385.003390.00400013578000
2017-01-183400.003405.003325.003390.00390013175500
2017-01-173440.003440.003395.003400.00580019796500
2017-01-163460.003465.003435.003455.001610055635000
2017-01-133410.003440.003400.003440.00680023281500
2017-01-123425.003425.003380.003410.00830028278000
2017-01-113410.003420.003380.003415.00350011934000
2017-01-103405.003415.003330.003410.00670022785500
2017-01-063360.003400.003360.003375.00660022316000
2017-01-053430.003430.003385.003415.00620021147000
2017-01-043385.003450.003385.003415.001190040650500
2016-12-303275.003330.003275.003330.00860028408500
2016-12-293245.003355.003245.003300.001550050961000
2016-12-283205.003250.003205.003235.00620020028500
2016-12-273250.003255.003205.003225.001210039133500
2016-12-263215.003280.003215.003255.00790025691000
2016-12-223245.003260.003225.003250.00690022369500
2016-12-213265.003265.003210.003245.00810026253000
2016-12-203255.003270.003225.003265.001170038068000
2016-12-193205.003250.003205.003240.00360011645000
2016-12-163275.003275.003220.003260.00860027978000
2016-12-153245.003270.003225.003255.001170038062000
2016-12-143275.003280.003230.003240.00820026646000
2016-12-133225.003280.003195.003270.001600051862000
2016-12-123185.003285.003180.003195.001570050354000
2016-12-093040.003180.003040.003180.002860089140500
2016-12-083010.003030.002972.003030.001310039519200
2016-12-072991.003005.002989.003000.00670020098100
2016-12-062980.003000.002980.002991.00660019733100
2016-12-052956.002993.002956.002991.00400011925100
2016-12-022997.003010.002980.002999.00610018293700
2016-12-012987.003015.002984.002998.00640019181900
2016-11-303000.003015.002997.003000.0030009012700
2016-11-292941.003015.002941.003005.00940028161800
2016-11-282978.003000.002970.003000.00710021229100
2016-11-252954.002982.002942.002982.00770022826400
2016-11-242918.002954.002900.002954.00620018146400
2016-11-222932.002965.002932.002948.00540015934000
2016-11-212890.002926.002890.002920.0031009017300
2016-11-182935.002935.002875.002883.00480013882300
2016-11-172874.002906.002874.002898.0029008378800
2016-11-162873.002897.002873.002897.00410011811700
2016-11-152934.002934.002880.002885.00490014212300
2016-11-142906.002941.002882.002934.00550016070900
2016-11-112903.002903.002855.002857.00690019812800
2016-11-102890.002926.002887.002916.00580016864200
2016-11-092957.002957.002801.002801.00590016811000
2016-11-082947.002947.002919.002926.0030008786400
2016-11-072938.002949.002915.002924.00350010247700
2016-11-042937.002956.002911.002938.00490014374400
2016-11-023025.003025.002953.002960.00530015757800
2016-11-013035.003035.003010.003030.00440013315000
2016-10-313010.003035.003000.003020.00560016928500
2016-10-282972.003025.002972.003025.002250067813300
2016-10-272998.002998.002976.002994.00380011359200
2016-10-262994.002999.002975.002999.00430012864400
2016-10-252987.002988.002974.002985.00800023842600
2016-10-242977.002987.002975.002987.0027008048000
2016-10-213010.003010.002952.002984.00460013746300
2016-10-203015.003015.002995.003010.0030009015300
2016-10-193000.003010.002990.003010.00570017120500
2016-10-182982.002997.002971.002988.00360010740300
2016-10-172960.002979.002951.002963.00440013041200
2016-10-142955.002988.002954.002982.00410012166000
2016-10-132983.002990.002957.002964.0031009207100
2016-10-122953.002996.002953.002983.00800023790400
2016-10-113000.003030.002974.002987.00380011364100
2016-10-072987.003035.002987.003025.00340010222300
2016-10-063030.003030.002983.003010.00410012346300
2016-10-053020.003030.003005.003025.00390011793000
2016-10-043000.003040.002983.003030.00480014463800
2016-10-032996.002996.002960.002979.00390011615400
2016-09-302965.003040.002963.003000.001120033353300
2016-09-292975.003035.002972.003035.001040031310700
2016-09-282990.002990.002973.002975.0032009531100
2016-09-27294.00302.00293.00302.008200024386000
2016-09-26299.00299.00297.00297.00250007442000
2016-09-23299.00299.00294.00299.007600022571000
2016-09-21291.00300.00291.00300.006800020108000
2016-09-20292.00295.00292.00294.005700016698000
2016-09-16294.00297.00294.00297.007000020713000
2016-09-15300.00300.00294.00294.005700016929000
2016-09-14301.00301.00300.00300.004300012912000
2016-09-13300.00301.00299.00301.004500013497000
2016-09-12300.00300.00299.00300.005900017665000
2016-09-09300.00301.00300.00300.005500016505000
2016-09-08301.00301.00300.00301.00300009023000
2016-09-07300.00302.00300.00301.004900014740000
2016-09-06300.00301.00300.00301.00230006909000
2016-09-05300.00301.00300.00300.003900011712000
2016-09-02301.00301.00300.00300.00180005403000
2016-09-01302.00302.00300.00301.00200006011000
2016-08-31300.00302.00300.00302.00240007222000
2016-08-30300.00301.00300.00300.00170005106000
2016-08-29301.00301.00300.00301.00240007223000
2016-08-26300.00301.00299.00300.00320009591000
2016-08-25301.00301.00300.00301.004400013207000
2016-08-24301.00301.00300.00300.0090002702000
2016-08-23299.00301.00299.00300.00330009907000
2016-08-22299.00300.00298.00298.0011500034435000
2016-08-19298.00300.00298.00299.007000020976000
2016-08-18301.00301.00296.00298.0010800032234000
2016-08-17300.00301.00299.00301.005400016205000
2016-08-16293.00300.00293.00299.005800017280000
2016-08-15301.00301.00292.00292.003500010424000
2016-08-12300.00301.00299.00301.006400019203000
2016-08-10300.00302.00300.00300.003400010213000
2016-08-09301.00302.00300.00300.003400010214000
2016-08-08301.00301.00300.00301.00270008123000
2016-08-05301.00301.00301.00301.0070002107000
2016-08-04299.00301.00299.00301.00310009303000
2016-08-03300.00301.00299.00299.006100018287000
2016-08-02300.00303.00300.00300.005600016827000
2016-08-01301.00301.00300.00300.005200015612000
2016-07-29301.00305.00300.00305.008800026564000
2016-07-28303.00304.00302.00304.004100012421000
2016-07-27301.00303.00300.00303.003400010254000
2016-07-26301.00302.00299.00300.007100021322000
2016-07-25300.00302.00299.00300.009300027933000
2016-07-22299.00300.00298.00299.008100024208000
2016-07-21301.00302.00301.00301.003900011751000
2016-07-20301.00301.00299.00300.008000023983000
2016-07-19302.00302.00299.00301.006900020713000
2016-07-15304.00304.00299.00300.0014100042690000
2016-07-14298.00301.00298.00300.0014400043115000
2016-07-13295.00299.00293.00299.004400013042000
2016-07-12290.00294.00290.00293.004600013434000
2016-07-11282.00288.00282.00288.004800013658000
2016-07-08280.00284.00280.00281.007600021414000
2016-07-07280.00282.00280.00281.003900010945000
2016-07-06281.00281.00280.00281.007000019653000
2016-07-05282.00283.00282.00283.006100017215000
2016-07-04280.00283.00279.00282.004800013450000
2016-07-01279.00282.00279.00280.006200017385000
2016-06-30276.00280.00276.00278.00320008904000
2016-06-29269.00275.00269.00275.006700018262000
2016-06-28267.00271.00262.00268.007700020525000
2016-06-27267.00271.00264.00267.005000013362000
2016-06-24282.00282.00256.00261.0010600028268000
2016-06-23281.00283.00281.00281.005800016331000

   ※ 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