[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 
2017-10-233870.004000.003860.003995.0026200103715000
2017-10-203880.003880.003840.003870.00490018940500
2017-10-193935.003980.003840.003865.0028600111618500
2017-10-183905.003905.003870.003890.00260010105500
2017-10-173900.003900.003875.003895.00430016716500
2017-10-163875.003925.003875.003905.00730028458500
2017-10-133840.003885.003835.003875.00740028521500
2017-10-123885.003885.003815.003840.00730028128500
2017-10-113900.003905.003870.003900.00520020252000
2017-10-103860.003900.003850.003890.00390015118500
2017-10-063870.003870.003850.003860.00580022390000
2017-10-053880.003890.003840.003870.00610023634500
2017-10-043920.003920.003870.003880.00430016728500
2017-10-033945.003945.003910.003930.00690027097500
2017-10-023925.003925.003885.003905.00440017173000
2017-09-293900.003915.003835.003915.00620024145000
2017-09-283860.003900.003820.003890.00550021288500
2017-09-273945.003950.003870.003880.00740028807000
2017-09-263800.003920.003800.003920.001480057347000
2017-09-253840.003840.003800.003840.001050040152500
2017-09-223795.003800.003705.003800.001000037608000
2017-09-213845.003845.003780.003825.00960036513500
2017-09-203735.003900.003665.003785.002530096452500
2017-09-193800.003805.003625.003710.001190044312000
2017-09-153475.003815.003475.003815.0028500105352500
2017-09-143485.003500.003470.003500.00560019540500
2017-09-133560.003560.003500.003500.00510017945000
2017-09-123480.003530.003435.003495.002650092136500
2017-09-113530.003570.003510.003545.001240043900500
2017-09-083565.003605.003545.003545.00790028215000
2017-09-073610.003640.003590.003635.00320011571500
2017-09-063560.003610.003545.003575.00690024604500
2017-09-053600.003650.003555.003555.00580020823500
2017-09-043735.003745.003605.003605.00800029269000
2017-09-013800.003800.003700.003730.00630023629500
2017-08-313700.003800.003690.003775.001310049060000
2017-08-303635.003700.003635.003700.00400014700500
2017-08-293605.003680.003605.003640.00380013808000
2017-08-283625.003665.003620.003640.00520018923500
2017-08-253675.003700.003650.003675.00610022419500
2017-08-243680.003705.003670.003675.00510018780500
2017-08-233820.003820.003615.003645.001060039186000
2017-08-223970.003970.003745.003750.001840071095500
2017-08-213710.003975.003700.003960.0044300171184500
2017-08-183585.003770.003560.003710.002430089485000
2017-08-173545.003565.003540.003565.00320011376500
2017-08-163540.003560.003540.003545.00440015601500
2017-08-153555.003575.003540.003550.00600021324500
2017-08-143570.003570.003550.003555.00630022409500
2017-08-103590.003605.003570.003585.00600021496000
2017-08-093645.003655.003580.003600.00550019866500
2017-08-083690.003700.003655.003675.00790028985500
2017-08-073710.003715.003635.003690.00510018834000
2017-08-043670.003670.003645.003655.0025009141500
2017-08-033670.003705.003655.003675.00330012092500
2017-08-023750.003750.003685.003705.00640023738000
2017-08-013670.003705.003640.003695.00690025301000
2017-07-313725.003760.003670.003670.00720026824500
2017-07-283775.003775.003715.003750.00350013095500
2017-07-273780.003780.003700.003755.00290010878500
2017-07-263780.003790.003755.003775.00450016987000
2017-07-253785.003785.003765.003780.00470017753000
2017-07-243725.003780.003725.003780.00300011287500
2017-07-213785.003785.003710.003765.00770028933000
2017-07-203720.003760.003720.003760.0025009354500
2017-07-193765.003765.003735.003745.00280010496500
2017-07-183730.003780.003725.003755.001370051223000
2017-07-143665.003700.003665.003700.00750027623500
2017-07-133650.003670.003650.003665.0014005126500
2017-07-123645.003670.003625.003650.00320011675000
2017-07-113585.003630.003580.003625.00310011210500
2017-07-103595.003600.003585.003585.0015005384000
2017-07-073605.003605.003555.003555.00380013614000
2017-07-063585.003625.003585.003605.0025008998500
2017-07-053635.003645.003630.003630.0021007636500
2017-07-043680.003680.003650.003650.00760027829500
2017-07-033645.003675.003635.003660.00340012427000
2017-06-303670.003670.003630.003645.0020007286000
2017-06-293670.003670.003655.003670.00360013197000
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

   ※ 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