[4272 東証1部] 日本化薬 日足 時系列データ

[4272 東証1部] 日本化薬 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-211687.001703.001677.001700.007970001347691000
2017-08-181657.001682.001655.001680.009180001533143000
2017-08-171669.001693.001661.001687.007190001210086000
2017-08-161679.001679.001667.001670.00437000729948000
2017-08-151674.001685.001670.001670.008750001466568000
2017-08-141670.001674.001655.001667.00553000921777000
2017-08-101690.001691.001671.001676.00529000889240000
2017-08-091684.001690.001668.001674.00575000964186000
2017-08-081700.001706.001692.001699.00483000820130000
2017-08-071707.001709.001696.001701.00505000858760000
2017-08-041710.001712.001694.001703.008700001481620000
2017-08-031725.001737.001713.001726.009730001679492000
2017-08-021699.001736.001670.001731.0017380002986290000
2017-08-011707.001722.001687.001694.0016890002877116000
2017-07-311550.001554.001536.001547.008340001289580000
2017-07-281574.001579.001551.001553.00553000861256000
2017-07-271584.001592.001573.001581.006810001077444000
2017-07-261591.001601.001586.001591.008700001385945000
2017-07-251599.001599.001575.001579.007820001237775000
2017-07-241606.001606.001590.001599.008200001309828000
2017-07-211623.001627.001614.001618.007000001133394000
2017-07-201601.001640.001598.001637.007530001222846000
2017-07-191612.001627.001612.001614.00606000980284000
2017-07-181630.001630.001600.001608.007700001239900000
2017-07-141617.001640.001614.001634.008700001415331000
2017-07-131625.001633.001616.001627.006610001075280000
2017-07-121619.001627.001613.001618.00453000733708000
2017-07-111610.001632.001607.001630.007970001292818000
2017-07-101605.001608.001593.001601.006710001074243000
2017-07-071581.001599.001576.001588.00602000955384000
2017-07-061588.001589.001574.001579.00445000703401000
2017-07-051579.001591.001565.001588.00412000651316000
2017-07-041600.001602.001562.001574.008160001285319000
2017-07-031590.001595.001576.001588.008010001270325000
2017-06-301616.001626.001586.001590.009400001501178000
2017-06-291631.001640.001623.001624.006590001074226000
2017-06-281615.001625.001614.001614.00511000827218000
2017-06-271620.001625.001611.001618.006800001099873000
2017-06-261620.001626.001616.001618.00614000994163000
2017-06-231630.001638.001622.001628.007200001173505000
2017-06-221610.001629.001609.001626.007010001137235000
2017-06-211610.001624.001605.001614.006650001073866000
2017-06-201601.001623.001601.001617.006850001106631000
2017-06-191594.001604.001590.001596.00536000856076000
2017-06-161574.001599.001571.001592.0010210001622341000
2017-06-151592.001598.001581.001586.00551000875353000
2017-06-141604.001611.001588.001600.007350001175077000
2017-06-131602.001611.001595.001604.006410001027722000
2017-06-121603.001611.001592.001603.007370001180636000
2017-06-091591.001604.001575.001603.0012770002035910000
2017-06-081591.001599.001578.001589.008950001423584000
2017-06-071584.001594.001576.001589.007960001263736000
2017-06-061576.001584.001556.001574.007890001241327000
2017-06-051568.001583.001554.001577.00634000996684000
2017-06-021566.001581.001557.001576.0010880001710471000
2017-06-011547.001564.001545.001557.008550001329432000
2017-05-311546.001547.001535.001538.00549000845017000
2017-05-301538.001550.001525.001546.00409000629594000
2017-05-291573.001573.001541.001543.00567000879342000
2017-05-261582.001583.001563.001563.006480001015858000
2017-05-251585.001585.001568.001574.006680001052551000
2017-05-241599.001600.001575.001589.007990001268210000
2017-05-231590.001604.001585.001593.007690001226286000
2017-05-221568.001582.001564.001582.007030001107129000
2017-05-191547.001557.001530.001556.006920001070711000
2017-05-181538.001552.001536.001547.009880001524110000
2017-05-171525.001555.001525.001542.009290001430594000
2017-05-161530.001548.001530.001540.00649000999186000
2017-05-151526.001531.001519.001531.00589000899740000
2017-05-121529.001547.001524.001542.0013660002095857000
2017-05-111526.001532.001489.001527.0011070001677656000
2017-05-101559.001559.001538.001546.00507000783575000
2017-05-091567.001570.001554.001556.008290001294081000
2017-05-081555.001571.001554.001569.009690001517736000
2017-05-021520.001532.001517.001530.00420000641894000
2017-05-011509.001524.001507.001521.00376000570900000
2017-04-281534.001534.001517.001522.00409000623125000
2017-04-271512.001525.001512.001520.00528000802924000
2017-04-261498.001519.001496.001515.00594000898222000
2017-04-251480.001497.001475.001494.00509000758407000
2017-04-241479.001479.001464.001473.00469000690788000
2017-04-211457.001459.001448.001455.007180001044329000
2017-04-201460.001460.001446.001446.00593000859994000
2017-04-191442.001453.001436.001450.007240001047496000
2017-04-181443.001459.001438.001442.00648000937639000
2017-04-171436.001438.001420.001435.00547000783232000
2017-04-141476.001476.001431.001439.009980001455467000
2017-04-131451.001459.001424.001446.007530001084634000
2017-04-121462.001462.001449.001454.00680000988385000
2017-04-111461.001466.001448.001462.00471000687465000
2017-04-101480.001480.001461.001471.00550000807274000
2017-04-071469.001477.001446.001464.008260001208310000
2017-04-061470.001485.001451.001458.007570001107715000
2017-04-051485.001493.001475.001486.00508000754378000
2017-04-041495.001501.001473.001486.006760001004934000
2017-04-031528.001528.001502.001511.00616000931134000
2017-03-311533.001544.001510.001510.00556000845802000
2017-03-301537.001544.001518.001521.00514000785432000
2017-03-291546.001555.001533.001540.00456000702653000
2017-03-281535.001558.001535.001555.007810001211858000
2017-03-271524.001537.001519.001525.00505000770065000
2017-03-241516.001542.001509.001539.00584000896765000
2017-03-231521.001522.001503.001516.00482000730355000
2017-03-221543.001543.001512.001517.00594000904533000
2017-03-211553.001573.001540.001562.00564000878892000
2017-03-171568.001573.001556.001570.007010001099640000
2017-03-161557.001577.001551.001569.00537000842169000
2017-03-151581.001585.001563.001571.00495000778216000
2017-03-141591.001592.001580.001581.00481000762054000
2017-03-131591.001598.001583.001589.00514000817096000
2017-03-101570.001597.001570.001591.0012010001897724000
2017-03-091583.001597.001578.001584.00356000563847000
2017-03-081579.001584.001568.001580.00539000850976000
2017-03-071575.001598.001575.001580.00554000878352000
2017-03-061574.001594.001570.001589.00322000510945000
2017-03-031590.001590.001571.001575.00382000602781000
2017-03-021579.001595.001570.001590.007550001198267000
2017-03-011543.001570.001540.001568.00465000725597000
2017-02-281544.001560.001541.001541.007220001118173000
2017-02-271553.001555.001531.001543.00454000700480000
2017-02-241579.001579.001554.001561.00477000747272000
2017-02-231592.001598.001575.001579.00407000644204000
2017-02-221581.001591.001577.001585.00411000651014000
2017-02-211580.001589.001577.001588.00343000543879000
2017-02-201572.001587.001560.001581.00517000815373000
2017-02-171555.001564.001550.001558.00434000676093000
2017-02-161558.001572.001552.001563.007080001106732000
2017-02-151573.001588.001573.001578.00441000697224000
2017-02-141585.001591.001567.001567.00573000904322000
2017-02-131572.001585.001565.001579.006950001095992000
2017-02-101548.001574.001545.001570.0011330001765452000
2017-02-091518.001518.001494.001501.00428000642860000
2017-02-081509.001520.001507.001520.00358000542070000
2017-02-071494.001511.001492.001506.00483000726268000
2017-02-061525.001530.001512.001523.00407000618676000
2017-02-031516.001534.001509.001525.006930001056315000
2017-02-021532.001548.001517.001521.009250001413105000
2017-02-011486.001564.001484.001555.0013870002137593000
2017-01-311490.001496.001469.001477.009480001405332000
2017-01-301492.001496.001480.001490.00483000719014000
2017-01-271491.001504.001485.001498.008510001274317000
2017-01-261467.001491.001464.001491.009720001441828000
2017-01-251458.001470.001445.001456.00568000827960000
2017-01-241449.001458.001442.001446.00636000920987000
2017-01-231449.001462.001440.001450.007600001102447000
2017-01-201455.001457.001442.001452.00508000737194000
2017-01-191433.001458.001431.001453.008860001283310000
2017-01-181425.001425.001399.001420.009170001295576000
2017-01-171450.001450.001419.001419.00488000696731000
2017-01-161439.001453.001432.001448.00597000862913000
2017-01-131439.001456.001437.001452.008600001242355000
2017-01-121447.001448.001428.001437.00509000731103000
2017-01-111450.001453.001439.001447.00501000724131000
2017-01-101446.001457.001437.001447.00529000764085000
2017-01-061452.001458.001443.001458.00444000645429000
2017-01-051469.001469.001449.001452.00589000857711000
2017-01-041445.001470.001442.001469.008820001288656000
2016-12-301423.001448.001414.001443.00470000675101000
2016-12-291442.001442.001421.001430.007590001086584000
2016-12-281450.001454.001443.001450.00497000720481000
2016-12-271445.001452.001434.001447.007700001112577000
2016-12-261448.001450.001443.001445.00516000746082000
2016-12-221440.001449.001436.001449.007680001108741000
2016-12-211446.001448.001424.001435.00545000782742000
2016-12-201419.001440.001419.001439.00562000803447000
2016-12-191423.001436.001418.001433.00377000539015000
2016-12-161420.001429.001414.001427.00588000836780000
2016-12-151400.001413.001395.001409.00571000802193000
2016-12-141404.001406.001386.001398.00503000702487000
2016-12-131388.001406.001382.001405.00546000763110000
2016-12-121382.001395.001369.001383.007940001097422000
2016-12-091400.001400.001379.001393.0014350002003993000
2016-12-081371.001389.001354.001387.007270001000091000
2016-12-071366.001372.001361.001366.00402000548914000
2016-12-061367.001374.001352.001373.00614000839929000
2016-12-051356.001358.001345.001357.00477000646147000
2016-12-021329.001357.001328.001356.00566000763677000
2016-12-011329.001357.001329.001338.00623000836915000
2016-11-301323.001332.001319.001328.00686000910523000
2016-11-291315.001325.001310.001321.00722000952439000
2016-11-281301.001326.001300.001323.00556000731214000
2016-11-251314.001333.001311.001320.009190001213330000
2016-11-241340.001350.001337.001344.007510001009793000
2016-11-221320.001334.001312.001334.00466000619049000
2016-11-211313.001326.001310.001322.00740000975704000
2016-11-181300.001314.001299.001308.007770001015832000
2016-11-171273.001297.001271.001295.00613000790974000
2016-11-161263.001280.001260.001278.00542000690686000
2016-11-151255.001263.001247.001251.00566000709139000
2016-11-141234.001269.001234.001267.00600000755450000
2016-11-111246.001246.001224.001232.009830001214420000
2016-11-101230.001231.001207.001224.008350001021523000
2016-11-091205.001216.001132.001140.0011470001334049000
2016-11-081200.001222.001196.001202.00733000884937000
2016-11-071225.001240.001213.001222.008600001052349000
2016-11-041194.001220.001187.001220.00595000720890000
2016-11-021209.001211.001196.001199.00356000427705000
2016-11-011201.001219.001200.001218.00349000423055000
2016-10-311213.001213.001205.001211.00289000349986000
2016-10-281210.001216.001204.001216.00594000720755000
2016-10-271198.001204.001192.001203.00367000440106000
2016-10-261198.001200.001190.001198.00360000430718000
2016-10-251190.001201.001188.001198.00433000518095000
2016-10-241174.001191.001170.001191.00366000433549000
2016-10-211166.001176.001157.001174.00493000577699000
2016-10-201155.001163.001150.001159.00592000684594000
2016-10-191145.001149.001142.001148.00319000365685000
2016-10-181134.001147.001134.001144.00371000423373000
2016-10-171138.001145.001132.001141.00293000334210000
2016-10-141131.001138.001126.001136.00831000940464000
2016-10-131147.001147.001131.001138.00221000251326000
2016-10-121141.001145.001137.001138.00393000448090000
2016-10-111139.001153.001139.001148.00416000477338000
2016-10-071133.001138.001131.001135.00288000326800000
2016-10-061125.001134.001125.001131.00433000488913000
2016-10-051112.001123.001109.001120.00335000374453000
2016-10-041102.001108.001087.001107.00411000453798000
2016-10-031105.001108.001090.001092.00355000389436000
2016-09-301089.001090.001078.001085.00693000751716000
2016-09-291090.001101.001084.001092.00445000486890000
2016-09-281085.001090.001082.001088.00443000481446000
2016-09-271085.001099.001081.001099.00570000623205000
2016-09-261090.001095.001082.001086.00578000629022000
2016-09-231087.001093.001077.001090.00613000667493000
2016-09-211049.001095.001049.001083.0013100001412119000
2016-09-201055.001066.001050.001062.00847000896902000
2016-09-161059.001070.001047.001053.00716000755589000
2016-09-151058.001079.001056.001071.00813000869384000
2016-09-141110.001111.001058.001065.0012800001382815000
2016-09-131122.001137.001122.001131.00631000713771000
2016-09-121130.001130.001113.001120.00480000537394000
2016-09-091128.001133.001113.001130.0011800001330728000
2016-09-081127.001127.001111.001115.00459000511945000
2016-09-071125.001125.001109.001117.00527000587869000
2016-09-061129.001135.001123.001126.00583000656980000
2016-09-051124.001131.001116.001116.00291000326144000
2016-09-021135.001150.001120.001128.00863000974553000
2016-09-011125.001156.001125.001155.00651000748510000
2016-08-311114.001133.001114.001132.00364000410653000
2016-08-301099.001110.001099.001108.00495000547637000
2016-08-291092.001110.001092.001108.00584000646114000
2016-08-261075.001078.001042.001071.0010040001068916000
2016-08-251086.001086.001068.001071.0011640001251683000
2016-08-241062.001088.001062.001087.00571000618338000
2016-08-231081.001086.001075.001077.00446000480906000
2016-08-221093.001095.001081.001092.00417000454816000
2016-08-191078.001102.001072.001085.00676000735173000
2016-08-181087.001091.001076.001078.00481000519714000
2016-08-171078.001089.001075.001085.00454000491748000
2016-08-161089.001092.001072.001074.00862000930451000

   ※ 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