[4362 大証1部] 日精化 日足 時系列データ

[4362 大証1部] 日精化 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12650.00658.00648.00650.0035002288100
2013-07-11662.00665.00646.00654.0074004843100
2013-07-10668.00668.00655.00662.004410029263100
2013-07-09659.00664.00641.00664.00125008181700
2013-07-08664.00665.00650.00650.002870018989200
2013-07-05640.00650.00637.00644.00145009342900
2013-07-04628.00639.00628.00636.0058003689500
2013-07-03636.00637.00625.00625.00102006448000
2013-07-02630.00635.00622.00630.0057003604600
2013-07-01618.00627.00618.00627.0042002614300
2013-06-28616.00623.00615.00623.0097006016900
2013-06-27602.00608.00601.00608.0042002540900
2013-06-26597.00609.00587.00595.002330013945900
2013-06-25598.00598.00583.00587.0085005065000
2013-06-24596.00598.00587.00598.0058003442900
2013-06-21590.00593.00577.00587.0075004384800
2013-06-20588.00596.00586.00592.0048002841600
2013-06-19594.00594.00589.00591.0039002308200
2013-06-18590.00595.00590.00591.0072004256400
2013-06-17585.00586.00565.00586.0091005272900
2013-06-14578.00578.00561.00565.0055003127700
2013-06-13578.00578.00555.00568.0096005436600
2013-06-12570.00580.00570.00577.0031001782100
2013-06-11582.00586.00575.00579.0091005264800
2013-06-10581.00583.00551.00573.003300018800800
2013-06-07547.00562.00545.00550.0095005234500
2013-06-06567.00567.00556.00557.00166009305800
2013-06-05598.00599.00570.00570.00103006050900
2013-06-04591.00600.00578.00599.0090005308100
2013-06-03610.00611.00588.00597.0089005373200
2013-05-31613.00619.00610.00610.00113006920000
2013-05-30630.00638.00615.00615.0092005740100
2013-05-29628.00635.00622.00623.0077004832100
2013-05-28630.00638.00626.00627.0074004658900
2013-05-27654.00655.00622.00639.00100006443100
2013-05-24642.00659.00638.00647.001900012276400
2013-05-23671.00675.00652.00659.001940012884800
2013-05-22672.00677.00670.00670.0071004781800
2013-05-21676.00680.00670.00671.001920012950800
2013-05-20677.00685.00676.00681.00126008539800
2013-05-17680.00689.00680.00685.00128008770600
2013-05-16688.00690.00676.00680.001720011763000
2013-05-15685.00688.00681.00686.0069004727600
2013-05-14681.00687.00674.00680.00129008779000
2013-05-13679.00689.00679.00684.00104007095100
2013-05-10685.00687.00677.00684.002330015920500
2013-05-09680.00680.00672.00675.00110007436000
2013-05-08678.00683.00677.00679.00113007685300
2013-05-07680.00682.00675.00678.00100006781000
2013-05-02658.00670.00655.00669.001640010858300
2013-05-01655.00669.00652.00657.002770018225900
2013-04-30679.00688.00676.00680.002720018520400
2013-04-26670.00676.00665.00670.0098006570900
2013-04-25673.00678.00670.00673.003020020353100
2013-04-24662.00670.00662.00670.00112007461000
2013-04-23664.00665.00656.00659.0035002311400
2013-04-22654.00666.00645.00666.002400015692000
2013-04-19647.00650.00641.00644.00138008865100
2013-04-18645.00646.00643.00645.0074004770500
2013-04-17650.00661.00645.00645.0077005019500
2013-04-16646.00656.00645.00650.0092005952700
2013-04-15669.00669.00646.00667.00129008483100
2013-04-12670.00670.00661.00669.00143009569300
2013-04-11659.00669.00659.00668.00150009962200
2013-04-10658.00665.00653.00655.002040013468200
2013-04-09658.00663.00651.00654.002010013192800
2013-04-08646.00663.00644.00655.003120020384900
2013-04-05638.00648.00637.00646.003010019362300
2013-04-04603.00625.00602.00625.00146008951400
2013-04-03608.00612.00604.00612.00149009035600
2013-04-02604.00604.00592.00598.00129007706100
2013-04-01616.00617.00600.00600.00143008740700
2013-03-29639.00639.00616.00616.00130008182300
2013-03-28644.00647.00627.00640.001590010167100
2013-03-27643.00647.00623.00646.00145009237800
2013-03-26649.00650.00643.00643.003140020339000
2013-03-25648.00649.00642.00649.002610016839900
2013-03-22639.00650.00635.00641.002830018170900
2013-03-21633.00643.00633.00633.002370015074300
2013-03-19626.00639.00624.00628.002450015409900
2013-03-18626.00628.00621.00626.00102006378200
2013-03-15619.00624.00618.00623.0055003411700
2013-03-14615.00618.00612.00612.0071004362500
2013-03-13619.00622.00613.00614.00108006674700
2013-03-12617.00620.00612.00620.00157009679900
2013-03-11618.00619.00609.00612.002380014648500
2013-03-08610.00618.00609.00614.002850017457400
2013-03-07610.00615.00603.00607.002140013045500
2013-03-06600.00606.00597.00606.001950011764600
2013-03-05597.00602.00594.00595.002090012507900
2013-03-04598.00599.00590.00590.00101006024500
2013-03-01588.00594.00584.00594.0062003647000
2013-02-28581.00594.00581.00587.00123007231800
2013-02-27581.00587.00580.00580.0098005706200
2013-02-26586.00589.00570.00589.00124007215500
2013-02-25587.00590.00586.00586.00155009102300
2013-02-22581.00584.00576.00584.00113006548300
2013-02-21579.00583.00579.00581.0087005062200
2013-02-20579.00582.00574.00582.002650015338300
2013-02-19576.00578.00575.00575.0078004495200
2013-02-18570.00580.00569.00580.00116006711100
2013-02-15570.00574.00563.00574.00161009148300
2013-02-14573.00576.00570.00573.00113006461800
2013-02-13575.00580.00571.00574.00111006376400
2013-02-12580.00581.00575.00575.001910011065500
2013-02-08575.00576.00570.00570.00163009340500
2013-02-07572.00579.00570.00574.00143008190500
2013-02-06573.00580.00570.00577.0075004305200
2013-02-05576.00583.00573.00573.00142008186000
2013-02-04582.00583.00578.00580.0085004933200
2013-02-01576.00582.00576.00579.0048002774600
2013-01-31580.00582.00574.00575.0075004336500
2013-01-30585.00590.00580.00580.003200018649400
2013-01-29576.00580.00575.00576.0038002193700
2013-01-28584.00585.00577.00577.0048002788500
2013-01-25580.00582.00575.00581.00132007650200
2013-01-24563.00575.00563.00575.0045002551500
2013-01-23570.00577.00563.00563.00131007433000
2013-01-22580.00582.00572.00572.0088005075900
2013-01-21578.00581.00572.00581.0067003871700
2013-01-18570.00579.00563.00579.0077004403100
2013-01-17560.00576.00560.00560.00100005669600
2013-01-16576.00577.00562.00567.001960011176000
2013-01-15582.00590.00574.00578.002830016416900
2013-01-11585.00591.00576.00583.002420014176100
2013-01-10582.00588.00572.00580.001940011286100
2013-01-09579.00583.00577.00579.0075004348600
2013-01-08582.00589.00579.00579.0064003725000
2013-01-07590.00590.00581.00585.0060003506300
2013-01-04580.00589.00580.00584.0079004607000
2012-12-28580.00582.00574.00575.0073004224500
2012-12-27583.00583.00573.00580.0058003355500
2012-12-26584.00586.00572.00572.0027001572200
2012-12-25586.00587.00571.00584.00109006362700
2012-12-21574.00581.00571.00581.0034001952900
2012-12-20572.00580.00572.00573.0065003747500
2012-12-19570.00581.00564.00572.0066003779100
2012-12-18565.00580.00562.00562.0023001310400
2012-12-17571.00574.00569.00569.0048002740300
2012-12-14556.00572.00556.00570.001960011082200
2012-12-13579.00589.00575.00576.0066003822200
2012-12-12592.00592.00574.00577.0069004016400
2012-12-11600.00600.00584.00596.002480014826900
2012-12-10575.00580.00570.00580.004950028531300
2012-12-07570.00574.00567.00574.00154008778700
2012-12-06569.00572.00566.00567.0090005126100
2012-12-05563.00570.00559.00570.00102005759200
2012-12-04558.00564.00558.00564.0059003314300
2012-12-03552.00559.00552.00556.0028001550200
2012-11-30559.00559.00551.00551.0032001779700
2012-11-29553.00560.00551.00551.0048002674800
2012-11-28559.00560.00553.00553.0022001227200
2012-11-27541.00560.00541.00560.0094005202800
2012-11-26551.00554.00546.00549.00111006101800
2012-11-22540.00549.00534.00549.0067003637800
2012-11-21540.00540.00536.00536.0042002265000
2012-11-20540.00540.00531.00531.0036001936400
2012-11-19519.00540.00519.00535.0053002801600
2012-11-16516.00526.00516.00526.0035001834700
2012-11-15510.00521.00510.00520.00104005333000
2012-11-14523.00524.00520.00520.001600834600
2012-11-13524.00525.00522.00523.0053002772400
2012-11-12530.00535.00523.00523.00144007637100
2012-11-09530.00534.00526.00526.0049002592100
2012-11-08535.00535.00528.00530.0021001115000
2012-11-07548.00548.00530.00533.0080004289100
2012-11-06538.00542.00533.00542.00700375900
2012-11-05537.00537.00532.00532.00700374400
2012-11-02544.00544.00541.00543.0029001574600
2012-11-01536.00544.00536.00541.0027001459400
2012-10-31526.00539.00523.00529.00146007694600
2012-10-30535.00544.00523.00523.00102005390100
2012-10-29536.00539.00535.00535.0033001770600
2012-10-26544.00544.00522.00533.0078004130700
2012-10-25547.00548.00536.00548.0054002947000
2012-10-24546.00546.00536.00546.0027001463900
2012-10-23549.00549.00538.00543.0025001352700
2012-10-22548.00548.00542.00547.0023001258200
2012-10-19540.00549.00536.00549.0046002505000
2012-10-18531.00550.00531.00540.0099005383900
2012-10-17524.00531.00524.00526.0027001427300
2012-10-16523.00530.00521.00521.0062003245600
2012-10-15526.00531.00525.00531.001500791500
2012-10-12527.00533.00526.00526.0021001106900
2012-10-11520.00535.00520.00527.0056002972200
2012-10-10528.00530.00521.00521.00131006919400
2012-10-09538.00540.00527.00534.0050002662200
2012-10-05529.00535.00526.00535.0022001163100
2012-10-04524.00529.00520.00525.0038001992300
2012-10-03526.00534.00521.00525.0051002685300
2012-10-02546.00546.00525.00525.0034001792200
2012-10-01543.00543.00525.00537.0048002550000
2012-09-28562.00563.00547.00547.0040002235900
2012-09-27558.00563.00557.00562.0035001960800
2012-09-26547.00562.00547.00562.00113006264500
2012-09-25549.00558.00541.00558.00114006283100
2012-09-24549.00550.00544.00550.0031001696300
2012-09-21546.00548.00542.00548.0022001197400
2012-09-20543.00544.00536.00536.0064003464000
2012-09-19541.00548.00541.00546.0045002453800
2012-09-18539.00549.00539.00545.0028001527000
2012-09-14541.00545.00535.00545.0037002002200
2012-09-13540.00546.00531.00531.0095005127300
2012-09-12534.00538.00534.00538.0024001287800
2012-09-11525.00533.00525.00533.0040002105800
2012-09-10529.00537.00529.00534.00124006605000
2012-09-07528.00528.00521.00527.0037001943900
2012-09-06524.00524.00521.00522.0041002142500
2012-09-05532.00532.00523.00523.0050002633000
2012-09-04526.00539.00526.00532.0057003018800
2012-09-03546.00546.00533.00533.0023001235100
2012-08-31541.00544.00538.00538.001200649000
2012-08-30545.00551.00543.00551.001600871800
2012-08-29543.00550.00543.00549.0024001309300
2012-08-28555.00555.00545.00545.0071003907800
2012-08-27558.00558.00547.00547.0058003218500
2012-08-24554.00556.00543.00556.0035001931900
2012-08-23548.00555.00548.00555.0045002484300
2012-08-22551.00551.00544.00548.0025001371100
2012-08-21546.00551.00546.00549.0033001811500
2012-08-20550.00550.00542.00546.0023001259900
2012-08-17538.00551.00537.00550.0035001895300
2012-08-16542.00546.00531.00546.00104005638500
2012-08-15536.00541.00534.00537.0052002798800
2012-08-14530.00538.00526.00536.0036001924900
2012-08-13536.00536.00518.00525.0054002836500
2012-08-10539.00544.00538.00539.00129006972000
2012-08-09535.00540.00522.00540.0053002820100
2012-08-08525.00536.00525.00533.0040002124100
2012-08-07529.00534.00528.00531.0066003506300
2012-08-06527.00532.00522.00522.0064003377000
2012-08-03524.00526.00516.00516.0056002912300
2012-08-02518.00530.00515.00519.0069003617500
2012-08-01520.00530.00520.00528.001200632200
2012-07-31536.00536.00513.00520.0040002088600
2012-07-30529.00537.00515.00537.0047002483900
2012-07-27515.00524.00515.00521.0020001039900
2012-07-26502.00515.00500.00515.0047002363500
2012-07-25517.00518.00502.00502.00127006479500
2012-07-24514.00515.00505.00507.0056002851200
2012-07-23523.00536.00506.00506.0041002123600
2012-07-20550.00550.00523.00523.002680014609600
2012-07-19521.00525.00521.00524.0024001253600
2012-07-18518.00519.00512.00512.0022001134600
2012-07-17525.00525.00518.00518.0031001616000
2012-07-13516.00545.00511.00526.0053002771400
2012-07-12525.00525.00522.00522.0033001729800
2012-07-11540.00540.00521.00527.0066003482700
2012-07-10545.00558.00542.00549.005470029969300
2012-07-09545.00547.00537.00545.00104005642700

   ※ 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。 

Twitter