[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 
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
2016-08-151099.001103.001090.001093.00524000573547000
2016-08-121111.001116.001101.001114.00814000903874000
2016-08-101080.001103.001076.001097.00720000786618000
2016-08-091082.001099.001079.001097.00736000803758000
2016-08-081079.001092.001079.001086.00728000789846000
2016-08-051068.001086.001068.001077.00888000957008000
2016-08-041042.001069.001034.001066.00906000956228000
2016-08-031046.001056.001036.001041.009650001009313000
2016-08-021077.001080.001065.001066.00675000723113000
2016-08-011072.001100.001064.001088.0010850001181976000
2016-07-291051.001077.001035.001069.0011470001218654000
2016-07-281061.001077.001051.001076.00873000932084000
2016-07-271051.001064.001048.001059.00912000964709000
2016-07-261038.001040.001024.001039.009670001001104000
2016-07-251047.001049.001038.001041.00548000571600000
2016-07-221037.001049.001028.001040.00910000946613000
2016-07-211030.001042.001026.001035.00476000491980000
2016-07-201025.001031.001001.001012.00672000680881000
2016-07-19996.001017.00995.001015.00782000787458000
2016-07-15987.00992.00974.00985.00909000894266000
2016-07-14970.00985.00965.00982.00858000837804000
2016-07-13976.00984.00956.00963.0010750001038626000
2016-07-12959.00971.00955.00960.0011320001088593000
2016-07-11940.00950.00935.00944.00747000705723000
2016-07-08918.00937.00913.00916.0017660001625904000
2016-07-07917.00923.00903.00907.0016440001498212000
2016-07-06935.00950.00926.00939.0020760001943594000
2016-07-051005.001009.00996.001009.00719000722075000
2016-07-041005.001012.00998.001011.00712000718054000
2016-07-011026.001033.001014.001016.00550000561194000
2016-06-301021.001029.001011.001011.00611000620610000
2016-06-291023.001032.001012.001015.00737000750023000
2016-06-281004.001028.00998.001014.00555000561878000
2016-06-27988.001012.00985.001010.00777000778799000
2016-06-241056.001063.00976.00978.0013200001322467000
2016-06-231040.001054.001038.001052.00451000473033000
2016-06-221056.001058.001041.001046.00601000629002000
2016-06-211046.001069.001040.001067.00392000415568000
2016-06-201043.001067.001043.001063.00909000963054000
2016-06-171030.001043.001020.001029.0019330001993514000
2016-06-161047.001054.001007.001012.0010040001029132000
2016-06-151047.001069.001044.001060.00601000636635000
2016-06-141056.001063.001042.001056.009520001000950000
2016-06-131084.001084.001060.001062.009700001035468000
2016-06-101090.001093.001080.001090.0015710001710896000
2016-06-091073.001094.001073.001090.00822000892085000
2016-06-081054.001082.001049.001082.0010340001103836000
2016-06-071096.001101.001052.001054.0018540001974828000
2016-06-061093.001110.001086.001109.00889000978871000
2016-06-031100.001112.001097.001100.009330001028751000
2016-06-021100.001103.001086.001094.0011150001219806000
2016-06-011089.001106.001086.001098.00785000861561000
2016-05-311085.001097.001079.001092.00640000697979000
2016-05-301082.001089.001077.001087.00441000477829000
2016-05-271080.001080.001060.001080.00431000463944000
2016-05-261082.001094.001072.001084.00772000837999000
2016-05-251084.001085.001055.001072.00647000695067000
2016-05-241061.001071.001055.001063.00857000912764000
2016-05-231068.001068.001037.001064.009660001020094000
2016-05-201056.001075.001054.001071.00666000711262000
2016-05-191059.001065.001051.001059.00743000785632000
2016-05-181044.001058.001037.001056.0010020001051298000
2016-05-171024.001043.001013.001040.0011250001157096000
2016-05-161031.001038.001019.001025.0012520001287188000
2016-05-131046.001047.001015.001025.0017350001786438000
2016-05-121077.001091.001024.001035.0028830003007370000
2016-05-111175.001179.001154.001170.00833000974426000
2016-05-101149.001174.001143.001174.008840001029623000
2016-05-091153.001162.001145.001151.00558000642454000
2016-05-061157.001168.001137.001156.009110001046458000
2016-05-021148.001161.001136.001149.0011630001332359000
2016-04-281252.001273.001188.001191.0011990001466506000
2016-04-271241.001252.001235.001246.00757000941288000
2016-04-261249.001249.001229.001243.00630000781991000
2016-04-251246.001255.001236.001245.00742000925075000
2016-04-221233.001246.001223.001246.0010920001349349000
2016-04-211238.001245.001228.001245.00807000999970000
2016-04-201225.001230.001203.001208.00665000806512000
2016-04-191188.001216.001188.001210.008330001002339000
2016-04-181139.001167.001138.001156.00646000746809000
2016-04-151174.001189.001163.001171.00774000907916000
2016-04-141160.001179.001157.001173.0010380001215008000
2016-04-131123.001148.001123.001145.00756000862645000
2016-04-121110.001124.001105.001115.00794000885428000
2016-04-111096.001100.001081.001095.00784000856514000
2016-04-081064.001111.001054.001099.0011030001195436000
2016-04-071067.001082.001056.001072.00684000732664000
2016-04-061069.001079.001062.001073.00669000716562000
2016-04-051095.001095.001065.001067.00775000832198000
2016-04-041104.001110.001087.001095.009150001003938000
2016-04-011141.001145.001097.001100.0010950001219372000
2016-03-311165.001165.001138.001138.00837000961210000
2016-03-301146.001183.001141.001151.0013220001533067000
2016-03-291126.001148.001122.001136.00796000904293000
2016-03-281137.001142.001124.001139.008810001000219000
2016-03-251127.001137.001119.001131.0011300001275821000
2016-03-241111.001120.001106.001109.00802000892327000
2016-03-231114.001122.001102.001117.00833000929099000
2016-03-221100.001113.001099.001111.009950001101760000
2016-03-181105.001107.001067.001085.0013770001489348000
2016-03-171120.001121.001098.001105.0010450001159411000
2016-03-161109.001120.001102.001109.0011960001328000000
2016-03-151115.001122.001104.001108.0018280002031451000
2016-03-141159.001166.001101.001115.0047160005300968000
2016-03-111187.001220.001182.001216.0022880002735146000
2016-03-101183.001202.001180.001194.00694000827725000
2016-03-091154.001170.001148.001167.00848000986356000
2016-03-081153.001173.001139.001166.008790001016286000
2016-03-071165.001177.001147.001153.0011560001336360000
2016-03-041159.001171.001137.001168.008800001018224000
2016-03-031144.001168.001144.001159.00517000599146000
2016-03-021148.001169.001147.001151.00796000919759000
2016-03-011106.001123.001099.001119.00877000975339000
2016-02-291130.001143.001105.001106.009770001094899000
2016-02-261143.001159.001120.001120.00701000796007000
2016-02-251128.001141.001117.001134.00608000686791000
2016-02-241121.001137.001108.001117.00683000764882000
2016-02-231154.001168.001132.001138.00720000824024000
2016-02-221121.001147.001114.001141.0010580001203891000
2016-02-191143.001149.001122.001133.009520001079415000
2016-02-181159.001167.001138.001152.0014880001719130000
2016-02-171158.001172.001126.001138.0012650001447493000
2016-02-161154.001189.001150.001169.009540001119859000
2016-02-151141.001185.001118.001176.0011810001369368000
2016-02-121131.001144.001089.001096.0019640002189251000
2016-02-101236.001242.001158.001175.0019200002269748000
2016-02-091238.001259.001225.001232.0012520001552315000
2016-02-081241.001302.001233.001296.0010560001348855000
2016-02-051241.001254.001235.001249.00581000722961000
2016-02-041250.001272.001248.001264.0012350001557184000
2016-02-031264.001264.001237.001260.0010240001282473000
2016-02-021300.001310.001270.001276.0010030001288865000
2016-02-011271.001331.001271.001327.0014280001876161000
2016-01-291243.001289.001232.001279.0012040001520467000
2016-01-281234.001257.001221.001230.00777000960342000
2016-01-271205.001237.001205.001234.009140001121262000
2016-01-261197.001205.001186.001196.009860001178936000
2016-01-251211.001229.001203.001215.009950001208124000
2016-01-221181.001207.001166.001204.0016380001947623000
2016-01-211183.001208.001152.001152.0012600001490253000
2016-01-201208.001217.001176.001178.0011090001319847000
2016-01-191188.001213.001185.001206.0010690001281879000
2016-01-181168.001200.001155.001195.0010570001251171000
2016-01-151220.001227.001190.001194.008510001023658000
2016-01-141187.001199.001175.001197.0010220001213938000
2016-01-131179.001212.001179.001211.008760001052000000
2016-01-121184.001193.001171.001177.0012340001454496000
2016-01-081177.001216.001176.001198.0016110001919684000
2016-01-071220.001226.001194.001195.0011270001355724000
2016-01-061224.001236.001208.001220.009530001162101000
2016-01-051219.001247.001216.001227.0013850001705923000
2016-01-041267.001281.001231.001235.0010050001251285000
2015-12-301296.001298.001270.001275.00385000492425000
2015-12-291279.001287.001267.001284.00352000450055000
2015-12-281269.001287.001269.001282.00429000549608000
2015-12-251276.001282.001262.001265.008150001036061000
2015-12-241305.001307.001275.001276.00520000669785000
2015-12-221292.001300.001284.001291.007930001025377000
2015-12-211320.001320.001280.001287.0017010002195704000
2015-12-181357.001390.001337.001338.0013970001891876000
2015-12-171365.001373.001355.001364.0013110001787920000
2015-12-161357.001373.001334.001351.0012610001705615000
2015-12-151369.001374.001345.001347.0010380001405944000
2015-12-141353.001373.001350.001369.008110001103980000
2015-12-111345.001385.001345.001382.0020140002736851000
2015-12-101340.001353.001336.001345.009000001210223000
2015-12-091361.001373.001351.001360.007460001014773000
2015-12-081385.001388.001361.001364.00689000943203000
2015-12-071377.001393.001372.001388.0010000001385710000
2015-12-041349.001369.001349.001362.008350001136147000
2015-12-031352.001375.001351.001372.009620001314786000
2015-12-021352.001354.001345.001349.00513000692953000
2015-12-011326.001356.001326.001353.00719000969499000

   ※ 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