[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 
2017-04-26950.00950.00941.00946.0099009367800
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
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

   ※ 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