[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 
2017-02-243775.003775.003740.003750.0024008999000
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
2016-06-22282.00282.00280.00281.004300012058000
2016-06-21281.00283.00280.00283.003600010124000
2016-06-20282.00283.00280.00282.005000014107000
2016-06-17271.00282.00271.00282.0014100039088000
2016-06-16281.00283.00265.00269.0021400058829000
2016-06-15272.00278.00271.00274.0011900032615000
2016-06-14265.00265.00256.00262.005500014378000
2016-06-13280.00280.00268.00268.006000016303000
2016-06-10280.00281.00278.00281.009900027706000
2016-06-09281.00281.00277.00279.00250006970000
2016-06-08280.00281.00278.00281.00250006988000
2016-06-07282.00282.00278.00278.00170004754000
2016-06-06278.00279.00278.00279.00240006684000
2016-06-03278.00283.00278.00281.00270007576000
2016-06-02282.00282.00278.00278.00140003914000
2016-06-01283.00283.00279.00282.00290008173000
2016-05-31283.00283.00274.00283.004400012322000
2016-05-30280.00281.00278.00281.00300008388000
2016-05-27280.00280.00278.00280.00300008380000
2016-05-26280.00281.00279.00281.003900010917000
2016-05-25282.00282.00279.00280.00320008972000
2016-05-24280.00280.00278.00279.00340009494000
2016-05-23284.00284.00279.00282.003900010965000
2016-05-20281.00286.00281.00285.00230006504000
2016-05-19288.00288.00281.00285.004700013436000
2016-05-18286.00289.00284.00289.008500024379000
2016-05-17294.00297.00286.00291.009400027241000
2016-05-16290.00298.00289.00292.0012900037752000
2016-05-13296.00296.00283.00284.005800016658000
2016-05-12293.00299.00289.00293.00300008804000
2016-05-11300.00300.00296.00297.00300008942000
2016-05-10284.00299.00281.00298.005400015820000
2016-05-09295.00297.00287.00287.006000017532000
2016-05-06300.00300.00299.00299.006600019751000
2016-05-02300.00300.00299.00299.005700017070000
2016-04-28307.00308.00300.00302.008700026376000
2016-04-27304.00306.00303.00305.00320009751000
2016-04-26302.00304.00302.00304.00140004242000
2016-04-25308.00309.00305.00305.003300010115000
2016-04-22306.00307.00304.00307.005400016497000
2016-04-21304.00307.00304.00307.007500022924000
2016-04-20305.00305.00302.00302.003500010606000
2016-04-19305.00306.00303.00305.005800017686000
2016-04-18300.00302.00300.00302.008000024024000
2016-04-15303.00305.00303.00305.008800026747000
2016-04-14303.00305.00301.00303.007900023931000
2016-04-13302.00302.00301.00301.004300012974000
2016-04-12300.00303.00300.00300.005600016862000
2016-04-11299.00300.00299.00299.004500013466000
2016-04-08300.00304.00298.00299.0011000033016000
2016-04-07301.00304.00300.00300.007400022343000
2016-04-06299.00300.00298.00300.009300027814000
2016-04-05300.00300.00297.00298.007500022413000
2016-04-04299.00301.00299.00301.005200015603000
2016-04-01300.00301.00296.00297.0012500037234000
2016-03-31301.00303.00299.00299.006500019562000
2016-03-30304.00304.00298.00304.003900011768000
2016-03-29303.00304.00301.00304.00310009396000
2016-03-28302.00304.00299.00304.005200015700000
2016-03-25301.00301.00298.00300.004000011983000
2016-03-24300.00302.00300.00301.006800020448000
2016-03-23303.00303.00300.00300.00300009032000
2016-03-22304.00305.00302.00304.007200021837000
2016-03-18301.00302.00299.00301.008800026416000
2016-03-17304.00305.00300.00301.006400019308000
2016-03-16300.00303.00299.00300.007400022198000
2016-03-15301.00302.00298.00299.005600016805000
2016-03-14294.00297.00292.00297.004300012696000
2016-03-11284.00289.00284.00289.0010900031108000
2016-03-10282.00285.00282.00284.004800013595000
2016-03-09278.00280.00278.00280.003700010313000
2016-03-08279.00279.00278.00278.007200020064000
2016-03-07278.00279.00278.00279.005100014211000
2016-03-04272.00277.00271.00277.005100013942000
2016-03-03264.00272.00264.00272.009100024418000
2016-03-02262.00263.00260.00262.00360009401000
2016-03-01258.00258.00256.00256.00310007949000
2016-02-29262.00268.00258.00258.005300013941000
2016-02-26263.00264.00261.00261.004700012312000
2016-02-25259.00262.00259.00261.00320008334000
2016-02-24262.00263.00255.00258.006600017138000
2016-02-23269.00269.00262.00263.007000018616000
2016-02-22266.00268.00264.00267.009100024213000
2016-02-19271.00271.00266.00269.008700023371000

   ※ 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