[4362 東証1部] 日本精化 日足 時系列データ

[4362 東証1部] 日本精化 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171080.001089.001054.001060.004410047009100
2017-11-161001.001089.00995.001075.0099700104960200
2017-11-151048.001050.00991.00995.007600077728600
2017-11-141057.001067.001043.001045.002500026340700
2017-11-131055.001059.001045.001052.004650049018300
2017-11-101057.001064.001050.001057.006110064482700
2017-11-091073.001084.001062.001070.006070065220700
2017-11-081077.001089.001065.001069.005260056519900
2017-11-071073.001083.001057.001079.005030053968500
2017-11-061090.001096.001085.001086.004300046828600
2017-11-021099.001099.001085.001090.005970065200100
2017-11-011067.001094.001067.001090.00108000117068300
2017-10-311052.001073.001034.001059.00167900177197500
2017-10-30995.001025.00995.001022.00111000112329900
2017-10-27982.00989.00979.00988.005070049961500
2017-10-26961.00980.00957.00980.007030068320900
2017-10-25964.00965.00955.00957.007030067461200
2017-10-24961.00965.00959.00963.003970038207600
2017-10-23957.00963.00954.00960.006140058871000
2017-10-20948.00955.00948.00950.002560024331400
2017-10-19944.00950.00941.00950.002660025187300
2017-10-18949.00950.00938.00944.003320031300200
2017-10-17950.00951.00944.00949.004050038364600
2017-10-16941.00954.00939.00949.005780054762900
2017-10-13949.00949.00937.00939.003340031445100
2017-10-12948.00953.00945.00948.002150020403500
2017-10-11944.00946.00931.00943.002240021072100
2017-10-10933.00941.00930.00937.003100029013600
2017-10-06943.00943.00928.00929.003920036522000
2017-10-05946.00948.00938.00939.003030028564900
2017-10-04943.00946.00941.00943.0095008960600
2017-10-03950.00951.00938.00941.003080029041600
2017-10-02947.00947.00935.00944.002620024696700
2017-09-29950.00960.00946.00947.001770016826100
2017-09-28966.00969.00942.00945.003670034896600
2017-09-27951.00966.00945.00962.003970038020800
2017-09-26961.00971.00953.00957.005250050457000
2017-09-25969.00978.00953.00958.003170030599500
2017-09-22991.00991.00957.00963.003520034139500
2017-09-21969.00990.00969.00979.002700026417600
2017-09-20946.00974.00946.00968.004600044360600
2017-09-19944.00957.00940.00946.004840045905800
2017-09-15950.00954.00937.00940.002100019874600
2017-09-14951.00952.00944.00946.001370012985400
2017-09-13942.00951.00942.00946.001730016385900
2017-09-12937.00952.00937.00942.002220020982100
2017-09-11946.00950.00925.00927.003670034273200
2017-09-08926.00947.00926.00935.003430031946000
2017-09-07923.00942.00923.00941.001880017564100
2017-09-06947.00949.00913.00913.002380022120100
2017-09-05964.00969.00942.00950.002220021138600
2017-09-04969.00970.00955.00959.001740016712600
2017-09-01967.00981.00961.00968.003110030149700
2017-08-31974.00977.00967.00969.0079007680600
2017-08-30983.00983.00940.00969.002450023761900
2017-08-29974.00982.00969.00975.001150011210300
2017-08-28975.00977.00968.00974.001080010524000
2017-08-25975.00978.00965.00975.001350013138800
2017-08-24986.00991.00971.00973.001700016660200
2017-08-23992.001007.00976.00978.001470014432900
2017-08-22989.00999.00982.00982.001270012582000
2017-08-21980.00992.00978.00985.001160011425100
2017-08-18980.00990.00973.00980.001850018118900
2017-08-17983.00992.00983.00983.0076007499900
2017-08-16982.00994.00982.00983.0060005914700
2017-08-15971.00989.00971.00982.001180011578600
2017-08-14979.00984.00960.00963.001770017128300
2017-08-10996.00998.00983.00988.001960019445400
2017-08-091001.001011.00986.00989.001260012504800
2017-08-081003.001010.00999.001001.0078007821600
2017-08-071001.001009.00998.001007.001040010444500
2017-08-04993.00999.00985.00997.0088008743200
2017-08-03998.00998.00990.00997.0081008063900
2017-08-021009.001012.00997.00998.001840018423000
2017-08-011006.001014.001003.001014.001520015362200
2017-07-311030.001030.001006.001006.001250012642900
2017-07-281040.001042.001020.001025.004730048756400
2017-07-271008.001019.00994.001010.002850028647900
2017-07-261018.001018.00994.001004.001050010525900
2017-07-251022.001023.001007.001010.001320013392400
2017-07-241022.001031.001015.001019.001660016926400
2017-07-211041.001041.001022.001026.001930019886400
2017-07-201043.001050.001041.001047.001860019479900
2017-07-191049.001070.001039.001040.001620016963400
2017-07-181030.001059.001030.001056.002040021407700
2017-07-141056.001060.001030.001034.001960020378200
2017-07-131069.001072.001039.001055.002480026078300
2017-07-121084.001094.001067.001073.002300024774300
2017-07-111018.001100.001018.001097.006480069904200
2017-07-101020.001024.001000.001018.008700088452500
2017-07-071003.001010.00996.001002.002010020104400
2017-07-061000.001010.00998.001005.001040010443000
2017-07-05989.001010.00989.001003.001380013815300
2017-07-041006.001006.00987.00989.0086008550400
2017-07-03997.001005.00992.00994.001220012172500
2017-06-30991.001000.00982.00994.0091009029600
2017-06-29997.001014.00991.001001.001330013320100
2017-06-281020.001020.001008.001011.001030010468200
2017-06-27997.001020.00997.001020.002880029164300
2017-06-26995.00995.00989.00990.0079007837100
2017-06-23996.00996.00968.00987.001740017252100
2017-06-22980.00980.00970.00978.001050010250200
2017-06-21979.00980.00974.00974.0089008692200
2017-06-20974.00988.00974.00979.001260012342100
2017-06-19980.00984.00968.00974.0084008199100
2017-06-16988.00988.00975.00981.001210011869600
2017-06-15966.00988.00966.00975.001580015462600
2017-06-14976.00987.00967.00967.0055005354200
2017-06-13971.00982.00971.00975.0095009260700
2017-06-12980.00984.00967.00981.001780017403600
2017-06-09990.00991.00973.00981.001940019102700
2017-06-08998.001000.00985.00987.0072007135500
2017-06-071002.001004.00996.00999.001330013286400
2017-06-061010.001010.00998.001001.001180011840300
2017-06-051001.001006.00996.001004.0046004614600
2017-06-021000.001005.00991.001005.001030010324700
2017-06-01980.001000.00980.00994.001300012919600
2017-05-31985.00985.00977.00977.0063006165500
2017-05-30979.00988.00978.00988.0034003338800
2017-05-29975.00981.00971.00976.0086008385100
2017-05-26992.00992.00971.00973.0065006363100
2017-05-251005.001005.00990.00994.0057005686800
2017-05-241006.001007.00990.001001.0076007601600
2017-05-23998.001004.00982.00991.0090008947000
2017-05-221007.001011.00996.00998.001240012422600
2017-05-19984.00999.00976.00994.0087008602200
2017-05-181002.001002.00983.00984.001160011519300
2017-05-17987.001017.00968.001013.0094009399700
2017-05-161000.001002.00992.00996.001070010663900
2017-05-15983.001002.00967.00993.001230012167400
2017-05-121016.001016.00989.00998.002670026641300
2017-05-111020.001020.001000.001016.001610016311600
2017-05-10993.001018.00993.001015.003560035980800
2017-05-09998.001010.00992.001004.002660026641000
2017-05-081000.001005.00965.00991.004190041323500
2017-05-02997.001000.00993.00993.002590025797500
2017-05-01972.00998.00953.00995.002760027105200
2017-04-28928.00953.00914.00942.002500023426500
2017-04-27946.00947.00923.00928.002370022066800
2017-04-26950.00950.00941.00946.0099009367800
2017-04-25929.00938.00921.00935.001310012197100
2017-04-24930.00937.00900.00920.001440013341100
2017-04-21909.00946.00909.00923.001190010972800
2017-04-20902.00918.00898.00912.001420012925600
2017-04-19901.00920.00901.00911.001390012724200
2017-04-18913.00930.00906.00914.001360012442100
2017-04-17908.00914.00899.00904.0095008594800
2017-04-14907.00909.00899.00902.0089008051000
2017-04-13913.00922.00902.00913.00106009679100
2017-04-12931.00931.00913.00913.001090010043300
2017-04-11946.00956.00931.00935.001260011843600
2017-04-10934.00965.00931.00947.001720016287300
2017-04-07930.00937.00902.00920.002420022403200
2017-04-06953.00960.00927.00930.002060019415500
2017-04-05958.00963.00943.00951.001460013889800
2017-04-04981.00981.00944.00957.001470014095400
2017-04-03951.00977.00935.00971.002030019482100
2017-03-31984.00989.00948.00948.002370022844800
2017-03-30992.00999.00983.00986.001570015547900
2017-03-29985.001008.00985.001003.003030030212300
2017-03-28995.001020.00995.001020.005180052180300
2017-03-27996.001010.00992.001000.003220032206000
2017-03-24972.00995.00972.00995.0078007728000
2017-03-23969.00975.00967.00972.001430013880100
2017-03-22970.00983.00969.00969.001520014812200
2017-03-21978.00994.00978.00992.001330013147700
2017-03-17977.00996.00977.00984.002450024221400
2017-03-16959.00988.00959.00988.002500024544700
2017-03-15955.00973.00952.00973.001710016438400
2017-03-14983.00983.00955.00968.001230011922700
2017-03-13980.00982.00960.00979.001570015355000
2017-03-10960.00980.00960.00980.005210050459500
2017-03-09950.00953.00945.00952.0083007885000
2017-03-08947.00947.00933.00943.0082007715100
2017-03-07942.00950.00932.00941.0060005656700
2017-03-06943.00952.00935.00941.0081007655900
2017-03-03943.00948.00939.00943.0068006415000
2017-03-02945.00955.00925.00947.001320012500000
2017-03-01940.00941.00930.00938.001460013646100
2017-02-28930.00941.00928.00938.001180011039100
2017-02-27925.00926.00921.00923.0073006740900
2017-02-24921.00932.00920.00929.001500013904600
2017-02-23932.00934.00923.00930.0081007520200
2017-02-22934.00937.00930.00932.0045004198800
2017-02-21950.00950.00933.00939.0078007330100
2017-02-20943.00950.00943.00947.0073006915600
2017-02-17942.00950.00930.00945.001380013019500
2017-02-16944.00952.00940.00949.0077007282700
2017-02-15948.00954.00948.00952.0098009321400
2017-02-14950.00952.00939.00942.0091008601900
2017-02-13939.00956.00925.00947.002140020161500
2017-02-10917.00940.00913.00935.002190020355200
2017-02-09906.00910.00898.00903.0062005608600
2017-02-08903.00908.00893.00906.0095008574600
2017-02-07889.00904.00889.00903.0088007913200
2017-02-06899.00902.00890.00892.00100008953700
2017-02-03889.00900.00889.00894.0052004657600
2017-02-02897.00912.00889.00893.001130010140200
2017-02-01894.00910.00890.00901.0084007559500
2017-01-31900.00903.00889.00894.0059005281900
2017-01-30900.00905.00893.00900.0067006028500
2017-01-27899.00908.00887.00901.00101009094100
2017-01-26886.00900.00866.00892.001500013349900
2017-01-25897.00897.00861.00876.001960017168000
2017-01-24872.00886.00866.00882.00103009018700
2017-01-23887.00893.00877.00884.0082007266800
2017-01-20890.00901.00888.00897.0091008163500
2017-01-19874.00894.00874.00893.0080007092800
2017-01-18893.00893.00860.00877.00108009426600
2017-01-17892.00898.00882.00892.0082007314300
2017-01-16910.00916.00855.00896.001670014804100
2017-01-13909.00914.00906.00912.001770016122000
2017-01-12927.00927.00908.00924.001520013970500
2017-01-11930.00931.00921.00924.0099009167200
2017-01-10929.00935.00918.00932.002650024579700
2017-01-06917.00930.00910.00930.002300021227300
2017-01-05919.00921.00908.00920.002340021484900
2017-01-04901.00920.00901.00920.002970027257500
2016-12-30899.00903.00881.00901.00105009405100
2016-12-29900.00907.00886.00902.001810016236100
2016-12-28901.00907.00884.00907.0081007282600
2016-12-27898.00915.00890.00902.0090008122900
2016-12-26916.00916.00903.00908.001730015760200
2016-12-22897.00910.00889.00910.001290011619000
2016-12-21903.00907.00896.00906.001530013831600
2016-12-20892.00905.00892.00903.001440012973500
2016-12-19894.00897.00882.00897.001720015321600
2016-12-16903.00909.00880.00894.002410021645100
2016-12-15895.00903.00885.00898.001630014592200
2016-12-14917.00917.00878.00895.002440021935200
2016-12-13911.00920.00906.00920.004810044049400
2016-12-12900.00949.00884.00936.0010410095812300
2016-12-09856.00884.00856.00884.002730023742000
2016-12-08873.00883.00850.00864.003040026344100
2016-12-07837.00866.00837.00865.002940025077000
2016-12-06835.00835.00828.00830.00107008890300
2016-12-05821.00827.00819.00826.0065005362500
2016-12-02834.00834.00813.00821.00117009611700
2016-12-01822.00838.00822.00834.00119009909800
2016-11-30813.00824.00813.00819.0075006135900
2016-11-29820.00829.00814.00819.001310010761000
2016-11-28829.00829.00815.00828.00114009416900
2016-11-25820.00836.00805.00829.003640030123200
2016-11-24814.00814.00809.00813.0057004629800
2016-11-22809.00815.00807.00814.0090007302800
2016-11-21810.00810.00800.00808.0062005001500
2016-11-18813.00814.00790.00810.0086006962800
2016-11-17804.00807.00801.00806.0050004022100
2016-11-16800.00810.00800.00810.00113009105000
2016-11-15799.00804.00791.00801.001460011667000

   ※ 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