[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 
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
2016-11-14792.00807.00792.00799.001390011104100
2016-11-11799.00803.00785.00794.001930015339800
2016-11-10790.00795.00759.00790.003020023764700
2016-11-09759.00768.00729.00730.00125009298500
2016-11-08758.00764.00754.00758.00107008108500
2016-11-07765.00771.00756.00761.002510019125000
2016-11-04762.00773.00761.00766.0085006502700
2016-11-02787.00789.00765.00777.001640012731100
2016-11-01792.00807.00788.00801.001660013274100
2016-10-31784.00809.00784.00792.001980015733800
2016-10-28811.00822.00809.00814.002740022295200
2016-10-27808.00811.00804.00811.0090007279900
2016-10-26809.00809.00802.00809.001380011150700
2016-10-25799.00809.00799.00809.001540012390600
2016-10-24796.00798.00789.00796.0054004294200
2016-10-21799.00799.00792.00794.0036002858600
2016-10-20795.00800.00784.00798.0096007637900
2016-10-19791.00800.00782.00798.00102008100700
2016-10-18788.00795.00766.00791.0058004576000
2016-10-17786.00795.00786.00791.0083006570800
2016-10-14784.00792.00783.00788.0048003775100
2016-10-13781.00790.00776.00786.0096007528900
2016-10-12792.00794.00777.00780.002190017205800
2016-10-11800.00814.00796.00809.003040024545700
2016-10-07795.00800.00792.00800.0076006055600
2016-10-06799.00799.00794.00796.00109008688400
2016-10-05795.00799.00792.00798.00108008612500
2016-10-04795.00800.00793.00800.001320010516600
2016-10-03802.00802.00792.00797.0044003507900
2016-09-30784.00795.00775.00791.0075005895200
2016-09-29799.00799.00782.00799.001290010253100
2016-09-28797.00799.00784.00798.001660013170300
2016-09-27791.00800.00776.00800.002400019072900
2016-09-26797.00797.00782.00791.0098007758100
2016-09-23787.00794.00774.00794.001680013228400
2016-09-21755.00792.00754.00792.001970015315400
2016-09-20745.00767.00745.00758.001640012393800
2016-09-16750.00750.00741.00748.0041003062300
2016-09-15760.00760.00745.00745.0046003450900
2016-09-14751.00751.00744.00750.0084006288100
2016-09-13763.00763.00751.00753.0046003473700
2016-09-12754.00763.00745.00762.002000015151100
2016-09-09752.00767.00751.00756.002510018929500
2016-09-08745.00750.00740.00747.00123009166900
2016-09-07730.00745.00729.00744.001880013867300
2016-09-06731.00736.00721.00733.0078005707400
2016-09-05720.00730.00719.00729.0045003272300
2016-09-02722.00724.00716.00719.0071005111600
2016-09-01715.00722.00711.00722.0068004884400
2016-08-31717.00720.00709.00715.00137009757400
2016-08-30717.00727.00715.00717.0048003456800
2016-08-29720.00720.00711.00717.00109007806100
2016-08-26712.00713.00705.00705.0053003748700
2016-08-25720.00720.00709.00716.0063004515000
2016-08-24706.00710.00703.00708.0077005451000
2016-08-23710.00710.00700.00700.00126008873200
2016-08-22705.00712.00705.00710.0054003826100
2016-08-19705.00710.00701.00704.00101007112900
2016-08-18709.00711.00703.00703.001550010959600
2016-08-17709.00713.00700.00709.002240015833700
2016-08-16730.00730.00712.00715.001990014302300
2016-08-15746.00746.00723.00732.00103007547300
2016-08-12749.00751.00746.00749.0049003670100
2016-08-10755.00760.00747.00749.00112008467100
2016-08-09755.00756.00751.00755.0045003391300
2016-08-08760.00760.00745.00749.001340010060600
2016-08-05750.00757.00745.00753.0075005622000
2016-08-04743.00752.00734.00750.00116008624900
2016-08-03759.00759.00731.00734.001800013375700
2016-08-02763.00769.00761.00764.0064004892500
2016-08-01770.00786.00770.00773.0077005972500
2016-07-29785.00788.00759.00786.00101007795600
2016-07-28801.00801.00781.00785.00115009062500
2016-07-27798.00805.00761.00801.001600012763400
2016-07-26800.00801.00790.00798.00100007971100
2016-07-25801.00801.00795.00799.0073005838300
2016-07-22796.00796.00765.00796.001430011238100
2016-07-21800.00802.00795.00801.0055004397100
2016-07-20798.00802.00785.00801.001330010605600
2016-07-19793.00806.00792.00805.00108008636300
2016-07-15800.00800.00780.00793.0092007268200
2016-07-14779.00799.00754.00789.001960015414700
2016-07-13785.00795.00774.00779.001600012544900
2016-07-12792.00798.00773.00779.002690021147400
2016-07-11759.00792.00750.00791.008880068358600
2016-07-08743.00745.00729.00736.002130015685400
2016-07-07743.00748.00738.00743.001370010169800
2016-07-06732.00745.00727.00744.002230016404400
2016-07-05738.00746.00721.00746.0091006732600
2016-07-04735.00747.00735.00746.001500011128700
2016-07-01719.00745.00717.00744.001950014325300
2016-06-30732.00735.00718.00721.001510010996800
2016-06-29715.00730.00715.00728.00131009493200
2016-06-28700.00723.00693.00712.002360016766600
2016-06-27717.00724.00701.00706.002130015144400
2016-06-24750.00750.00680.00702.004490031869600
2016-06-23717.00723.00716.00720.0091006544800
2016-06-22733.00733.00719.00726.00102007391100
2016-06-21730.00735.00725.00734.003800027753300
2016-06-20697.00712.00697.00712.0046003260000
2016-06-17696.00697.00694.00697.0055003828900
2016-06-16708.00710.00693.00693.001430010023500
2016-06-15696.00710.00694.00704.0078005481400
2016-06-14704.00713.00700.00701.0088006192400
2016-06-13730.00730.00703.00704.002220015766600
2016-06-10740.00749.00736.00743.004140030679500
2016-06-09734.00735.00722.00731.00119008697900
2016-06-08730.00737.00727.00736.00135009882500
2016-06-07715.00725.00715.00722.00105007555100
2016-06-06714.00720.00700.00711.002320016442200
2016-06-03717.00723.00717.00721.0047003382400
2016-06-02723.00725.00716.00717.0093006695600
2016-06-01721.00734.00718.00726.0085006180000
2016-05-31726.00731.00718.00725.0095006876700
2016-05-30729.00729.00719.00728.00117008500100
2016-05-27716.00720.00708.00717.00112007992500
2016-05-26712.00729.00705.00713.002710019319200
2016-05-25705.00711.00698.00702.001870013138400
2016-05-24705.00705.00699.00702.001970013839200
2016-05-23725.00725.00703.00705.003240022998000
2016-05-20726.00738.00723.00725.0097007057800
2016-05-19743.00743.00719.00727.0085006190200
2016-05-18735.00735.00723.00731.00107007788700
2016-05-17746.00746.00728.00740.0078005733200
2016-05-16738.00746.00731.00736.0086006336600
2016-05-13758.00758.00731.00731.00125009247400
2016-05-12761.00761.00728.00759.00105007844700
2016-05-11767.00777.00757.00766.001670012777000
2016-05-10719.00770.00719.00763.003880029157700
2016-05-09712.00714.00707.00712.00104007384900
2016-05-06716.00725.00705.00709.001650011719500
2016-05-02720.00729.00713.00713.003310023730300
2016-04-28793.00793.00754.00757.001330010237600
2016-04-27788.00788.00761.00778.00107008275900
2016-04-26791.00791.00770.00782.0062004837000
2016-04-25798.00798.00785.00791.0092007303900
2016-04-22796.00798.00783.00790.00115009067300
2016-04-21784.00795.00781.00794.001970015552300
2016-04-20781.00781.00745.00769.002160016393700
2016-04-19751.00778.00751.00774.00103007886500
2016-04-18751.00759.00747.00752.00123009269800
2016-04-15779.00786.00775.00780.0087006790100
2016-04-14772.00779.00763.00777.001640012696300
2016-04-13739.00765.00739.00757.0054004055500
2016-04-12728.00754.00728.00739.00108008030900
2016-04-11737.00738.00723.00729.001850013541000
2016-04-08726.00747.00725.00734.001760012930400
2016-04-07728.00740.00727.00737.0095006983400
2016-04-06731.00744.00723.00726.00106007740200
2016-04-05760.00761.00729.00730.001740012935200
2016-04-04756.00764.00753.00763.001450011024600
2016-04-01769.00769.00745.00748.002380017893200
2016-03-31795.00795.00765.00769.001710013305600
2016-03-30788.00795.00783.00786.0050003940800
2016-03-29788.00796.00772.00792.001440011333700
2016-03-28796.00799.00790.00799.003120024834500
2016-03-25789.00790.00782.00787.001580012412200
2016-03-24791.00791.00781.00782.001580012425500
2016-03-23793.00797.00789.00792.0089007058500
2016-03-22793.00794.00783.00789.001340010580600
2016-03-18781.00787.00776.00780.00119009280600
2016-03-17788.00794.00779.00781.0082006456400
2016-03-16802.00802.00783.00787.001760013986000
2016-03-15798.00801.00784.00787.001700013467900
2016-03-14790.00802.00784.00793.002190017351100
2016-03-11763.00782.00751.00774.002470018953700
2016-03-10767.00779.00760.00768.003600027667600
2016-03-09744.00751.00742.00751.001640012229600
2016-03-08750.00757.00740.00750.002130015924600
2016-03-07751.00760.00750.00753.001420010691900
2016-03-04743.00753.00743.00748.002160016150000
2016-03-03733.00743.00733.00743.0077005697300
2016-03-02733.00742.00730.00733.001600011755400
2016-03-01721.00726.00716.00723.00103007430200
2016-02-29741.00777.00718.00718.002970021822200
2016-02-26738.00750.00723.00729.002160015806300
2016-02-25707.00744.00707.00736.003180023194900
2016-02-24707.00715.00680.00697.003560024902600
2016-02-23726.00728.00708.00708.003290023517100
2016-02-22722.00725.00713.00721.00135009727200
2016-02-19727.00734.00718.00725.001860013481600
2016-02-18729.00744.00727.00733.001470010765600
2016-02-17718.00733.00708.00711.001680012036300
2016-02-16714.00741.00714.00725.001820013284800
2016-02-15717.00730.00709.00723.001560011244500
2016-02-12692.00711.00689.00689.003710025897500
2016-02-10732.00732.00700.00707.003360024037400
2016-02-09729.00735.00715.00719.002840020571200
2016-02-08732.00758.00732.00742.002750020476100
2016-02-05760.00764.00745.00749.001670012581600
2016-02-04771.00777.00760.00774.00109008391700
2016-02-03774.00775.00760.00772.002190016792400
2016-02-02797.00802.00791.00795.001910015231700
2016-02-01800.00807.00796.00803.002470019771300
2016-01-29775.00788.00761.00786.002800021595000
2016-01-28765.00783.00757.00768.003820029385800
2016-01-27785.00814.00785.00810.001520012165200
2016-01-26780.00810.00771.00772.001300010126200
2016-01-25802.00802.00787.00790.001600012704300
2016-01-22756.00788.00741.00785.002580019764100
2016-01-21745.00770.00725.00725.002060015427900
2016-01-20791.00792.00759.00760.001680013069500
2016-01-19789.00805.00786.00789.00102008083800
2016-01-18798.00805.00781.00795.001430011360800
2016-01-15829.00829.00804.00813.00105008557500
2016-01-14839.00839.00805.00814.002380019480600
2016-01-13839.00856.00839.00847.001470012471000
2016-01-12836.00850.00829.00837.004550038255500
2016-01-08850.00857.00839.00842.001540013061600
2016-01-07885.00885.00859.00859.001550013414800
2016-01-06877.00882.00860.00876.00110009592500
2016-01-05881.00895.00880.00880.0088007798000
2016-01-04895.00935.00885.00886.002150019343100
2015-12-30905.00905.00895.00905.001160010474600
2015-12-29892.00893.00881.00891.0061005429100
2015-12-28868.00890.00862.00890.00100008772000
2015-12-25865.00868.00841.00856.002590022306400
2015-12-24891.00891.00863.00873.003530030776300
2015-12-22874.00899.00870.00876.002060018133700
2015-12-21891.00905.00881.00884.001480013171200
2015-12-18934.00934.00899.00906.001400012721900
2015-12-17929.00935.00923.00929.00100009304100
2015-12-16903.00919.00900.00911.002490022629000
2015-12-15914.00930.00900.00901.002020018373700
2015-12-14924.00932.00911.00928.002810025933500
2015-12-11979.00994.00939.00949.008010078137200
2015-12-10961.00965.00955.00965.006000057794400
2015-12-09944.00965.00939.00960.004320041441400
2015-12-08934.00957.00933.00946.004720044679500
2015-12-07920.00937.00920.00927.001830016980000
2015-12-04921.00926.00914.00917.001630014971200
2015-12-03925.00937.00925.00936.00100009310100
2015-12-02945.00945.00924.00934.001100010303500
2015-12-01946.00948.00900.00945.001380012902400
2015-11-30946.00946.00941.00945.0036003398900
2015-11-27937.00944.00930.00941.00103009679600

   ※ 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