[4368 東証1部] 扶桑化学工業 日足 時系列データ

[4368 東証1部] 扶桑化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283440.003620.003420.003485.003047001073796000
2017-04-273335.003410.003330.003370.00127600429111500
2017-04-263285.003310.003255.003310.0097300319872500
2017-04-253275.003275.003150.003250.00127500409530000
2017-04-243275.003295.003250.003260.0082600269711000
2017-04-213305.003335.003260.003270.0080500264131500
2017-04-203200.003295.003190.003280.00142800466072500
2017-04-193145.003305.003145.003175.00218000698166000
2017-04-183130.003165.003110.003120.0088400276843000
2017-04-173080.003125.003070.003120.0090600281885500
2017-04-143135.003165.003085.003095.0073700229565500
2017-04-133090.003160.003070.003150.00168100525047000
2017-04-123260.003270.003190.003215.00239300771223000
2017-04-113370.003380.003290.003300.00209900696328000
2017-04-103400.003420.003355.003385.0079700269665000
2017-04-073435.003490.003415.003430.0094700325679500
2017-04-063505.003510.003390.003450.00208900717365500
2017-04-053500.003525.003465.003520.00146700513322500
2017-04-043495.003560.003445.003485.00156900546437500
2017-04-033485.003510.003440.003495.00138900484257000
2017-03-313400.003530.003400.003485.00233300816338500
2017-03-303380.003460.003340.003360.00169300571749000
2017-03-293450.003590.003355.003395.00164400562762000
2017-03-283265.003420.003265.003405.00175300589897000
2017-03-273130.003255.003125.003220.00141400453918000
2017-03-243095.003155.003085.003135.0077100241215000
2017-03-233130.003130.003070.003095.0093000287486500
2017-03-223120.003130.003090.003095.0084400262306500
2017-03-213105.003125.003100.003120.0045300140961000
2017-03-173100.003170.003085.003130.00213200667805000
2017-03-163075.003115.003055.003085.0085700264244500
2017-03-153155.003155.003065.003080.0063100194694500
2017-03-143095.003180.003080.003160.0074000233190000
2017-03-133100.003140.003080.003115.0085000264048000
2017-03-103125.003135.003080.003130.00108900339225500
2017-03-093155.003175.003060.003075.00196000606687000
2017-03-083145.003180.003130.003145.0063800200846500
2017-03-073180.003180.003115.003145.0072900229179000
2017-03-063180.003180.003130.003175.0054500172727500
2017-03-033145.003170.003130.003145.0056000176308500
2017-03-023190.003195.003105.003135.00103400324867500
2017-03-013125.003185.003095.003170.0097000305270000
2017-02-283170.003200.003135.003135.0086100272435500
2017-02-273180.003260.003170.003185.00113000361830000
2017-02-243185.003215.003145.003180.00138500440941500
2017-02-233150.003180.003125.003175.0066000208628000
2017-02-223125.003135.003040.003135.00114000352543500
2017-02-213160.003160.003110.003125.0066500208151000
2017-02-203180.003190.003120.003140.0099900314309500
2017-02-173190.003230.003165.003205.00103000329572500
2017-02-163225.003260.003145.003220.00152000487567500
2017-02-153205.003445.003195.003220.00209200685536000
2017-02-143105.003275.003095.003110.00195200616326000
2017-02-133045.003150.003045.003070.00108700335438500
2017-02-103015.003025.002972.003015.00105400316749600
2017-02-093005.003035.002952.002963.00135500403578200
2017-02-082864.003040.002853.003010.00272700806572300
2017-02-072830.002866.002812.002841.0067400191459100
2017-02-062856.002890.002804.002874.00119100339548100
2017-02-032880.002944.002808.002857.00264900761522500
2017-02-022750.002879.002687.002839.007764002168449800
2017-02-012505.002545.002489.002539.0082300207736700
2017-01-312491.002520.002491.002500.0064000160109400
2017-01-302512.002543.002483.002535.0083700210791100
2017-01-272540.002574.002511.002514.00153000389065500
2017-01-262509.002555.002497.002525.00136900346437200
2017-01-252430.002488.002427.002482.0081200200574600
2017-01-242411.002420.002387.002407.0050000120035000
2017-01-232400.002440.002385.002428.0045600110206400
2017-01-202416.002425.002387.002408.0051700124206900
2017-01-192427.002440.002396.002425.003760090872400
2017-01-182396.002405.002353.002404.0072500172432900
2017-01-172493.002493.002413.002423.0052000126712900
2017-01-162471.002512.002464.002497.0059200147468700
2017-01-132453.002517.002452.002495.0094500235283300
2017-01-122400.002447.002362.002443.00116100280092500
2017-01-112474.002474.002391.002398.0099900241230400
2017-01-102473.002490.002444.002479.0077600191415200
2017-01-062500.002509.002436.002473.0093600230807400
2017-01-052535.002535.002477.002515.0098500246170300
2017-01-042515.002535.002496.002528.0071600180206400
2016-12-302475.002518.002443.002511.0077700193637400
2016-12-292522.002527.002470.002487.0086600216118700
2016-12-282506.002555.002500.002538.0071600181573800
2016-12-272510.002550.002492.002501.00113100285024100
2016-12-262471.002545.002470.002499.0099400249224000
2016-12-222441.002489.002428.002482.0083500205684200
2016-12-212455.002482.002411.002441.00106900261497300
2016-12-202400.002459.002387.002455.00125200304270000
2016-12-192397.002428.002380.002419.0060600146035500
2016-12-162429.002441.002408.002429.0092400224042900
2016-12-152373.002428.002364.002402.0087800210498700
2016-12-142436.002448.002393.002409.0092900224753700
2016-12-132339.002411.002338.002408.0098300234304400
2016-12-122350.002357.002280.002339.00179800416945100
2016-12-092301.002371.002296.002361.00237500554475800
2016-12-082411.002415.002302.002334.00338100790637800
2016-12-072506.002506.002412.002426.00200600490538000
2016-12-062560.002565.002491.002509.00175800441415900
2016-12-052625.002625.002503.002553.00252800643047500
2016-12-022585.002728.002582.002626.004108001093970700
2016-12-012570.002640.002561.002601.00203200529843100
2016-11-302486.002551.002460.002542.00215600540322200
2016-11-292540.002573.002483.002495.00108300271743900
2016-11-282496.002538.002476.002538.00186100465739900
2016-11-252606.002610.002502.002531.00182900465205700
2016-11-242748.002748.002621.002630.00146800391926900
2016-11-222650.002700.002641.002681.00138600371111400
2016-11-212649.002684.002597.002643.00162900429856200
2016-11-182620.002620.002531.002609.00230200595736200
2016-11-172509.002602.002509.002590.00251000647126300
2016-11-162450.002565.002450.002518.00257900645937300
2016-11-152435.002462.002369.002451.00180900440555400
2016-11-142320.002457.002315.002433.00143300346942200
2016-11-112370.002381.002281.002307.00140700325200500
2016-11-102450.002460.002350.002359.00116600279006800
2016-11-092410.002420.002206.002314.00158900368375300
2016-11-082429.002466.002391.002401.00160700388360000
2016-11-072340.002419.002340.002417.00213000508910500
2016-11-042180.002316.002161.002302.00188200425095100
2016-11-022190.002298.002188.002229.00355300788415500
2016-11-012255.002255.002139.002174.00277800609411000
2016-10-312226.002260.002206.002243.00174700390296400
2016-10-282247.002307.002232.002286.00275500628393600
2016-10-272275.002290.002219.002226.0079100177233300
2016-10-262280.002312.002241.002296.00149400341055300
2016-10-252155.002248.002155.002246.00186000411917300
2016-10-242082.002161.002048.002140.00172400361367100
2016-10-212094.002098.002078.002085.00140900294340900
2016-10-202100.002104.002072.002094.00278600583243400
2016-10-192239.002239.002125.002130.00332300719925200
2016-10-182290.002294.002268.002282.0082800189098900
2016-10-172332.002332.002282.002289.0078300179875100
2016-10-142300.002350.002288.002335.00115200267433600
2016-10-132221.002337.002214.002311.00188300431487900
2016-10-122197.002265.002194.002225.00163200364281200
2016-10-112283.002293.002235.002247.00131100296280700
2016-10-072239.002309.002174.002287.00173000389886900
2016-10-062290.002290.002194.002227.00131300295014200
2016-10-052213.002281.002208.002268.00204900457392800
2016-10-042130.002220.002111.002200.00235700513996000
2016-10-032087.002173.002087.002113.00154600329536000
2016-09-302052.002083.002037.002065.00107600221607700
2016-09-292100.002127.002042.002090.00127000265645900
2016-09-282040.002085.002023.002082.00112300232085900
2016-09-272003.002041.001990.002041.00104200210567800
2016-09-261999.002035.001981.002013.0093000186934900
2016-09-231979.002000.001972.001997.00220200438443700
2016-09-211945.001977.001914.001972.00111300217663700
2016-09-201887.001955.001876.001940.00163500316232200
2016-09-161826.001901.001825.001901.005648001068783300
2016-09-151779.001864.001779.001840.00138800255467200
2016-09-141804.001814.001775.001793.0094500169366000
2016-09-131779.001842.001762.001824.00140200251993100
2016-09-121799.001829.001785.001805.00113200204316700
2016-09-091907.001910.001829.001839.00149900279899500
2016-09-081930.001945.001915.001932.00118100228280300
2016-09-071894.001949.001881.001929.00135500261664600
2016-09-061860.001924.001860.001903.00121200230731700
2016-09-051900.001924.001873.001902.0099800190164600
2016-09-021845.001895.001840.001888.00131700246539600
2016-09-011850.001869.001825.001855.00110100203899200
2016-08-311835.001867.001826.001860.00128700237663100
2016-08-301832.001835.001798.001835.004320078632100
2016-08-291820.001848.001817.001832.00117200214944400
2016-08-261791.001810.001753.001791.0088800159379400
2016-08-251763.001787.001715.001765.004340075995000
2016-08-241815.001815.001767.001768.0066600118456900
2016-08-231801.001838.001779.001815.00120500218121600
2016-08-221783.001843.001783.001801.00273400495042000
2016-08-191750.001780.001746.001780.00145300257394700
2016-08-181721.001750.001721.001738.0085000147868200
2016-08-171715.001731.001699.001721.00113100194446200
2016-08-161720.001734.001714.001719.005710098450300
2016-08-151720.001739.001708.001728.004640080046700
2016-08-121700.001729.001688.001721.0097000166497500
2016-08-101660.001710.001658.001709.00140600238622000
2016-08-091571.001621.001571.001611.003640058390100
2016-08-081605.001616.001542.001581.006140096504300
2016-08-051631.001635.001565.001577.004440070345000
2016-08-041581.001634.001573.001625.0078000125247400
2016-08-031617.001633.001546.001571.00261100414612400
2016-08-021730.001780.001617.001670.00393400669488700
2016-08-011639.001641.001614.001622.004160067716400
2016-07-291646.001646.001589.001628.003630058725600
2016-07-281662.001662.001624.001661.005700093842500
2016-07-271649.001682.001647.001666.004230070589700
2016-07-261657.001657.001620.001645.003650059862000
2016-07-251676.001697.001665.001668.004790080520100
2016-07-221639.001677.001639.001675.003600059964900
2016-07-211668.001692.001655.001679.005500092192500
2016-07-201651.001662.001631.001661.003170052356400
2016-07-191629.001661.001618.001661.005370088374000
2016-07-151620.001647.001613.001630.0071400116686000
2016-07-141630.001636.001600.001617.003120050573600
2016-07-131640.001644.001612.001626.004290069839300
2016-07-121600.001625.001590.001620.005930095853100
2016-07-111520.001587.001520.001570.004370068231300
2016-07-081559.001560.001514.001517.002770042439000
2016-07-071521.001539.001512.001538.005200079425200
2016-07-061502.001521.001483.001517.004180062963200
2016-07-051554.001555.001522.001534.003490053760800
2016-07-041517.001526.001500.001521.005030076146800
2016-07-011488.001537.001425.001502.0087000130627700
2016-06-301454.001476.001450.001474.005630082466100
2016-06-291409.001445.001405.001440.005580079945500
2016-06-281345.001395.001329.001384.004260058418400
2016-06-271341.001396.001338.001374.003600049418000
2016-06-241448.001465.001300.001338.005410073381000
2016-06-231431.001461.001425.001448.001890027282300
2016-06-221454.001460.001421.001431.002960042511000
2016-06-211457.001467.001426.001463.005170075228500
2016-06-201380.001459.001380.001436.004730067942500
2016-06-171423.001449.001380.001380.00109500152767500
2016-06-161482.001486.001414.001420.005010072049500
2016-06-151413.001479.001413.001470.005950086739600
2016-06-141470.001481.001406.001412.005400076966900
2016-06-131500.001509.001464.001466.004680069427900
2016-06-101551.001552.001520.001528.004070062655600
2016-06-091558.001569.001520.001552.003490054109400
2016-06-081560.001569.001544.001560.002420037673600
2016-06-071529.001558.001529.001552.003570055303300
2016-06-061530.001539.001516.001533.005030076836300
2016-06-031582.001590.001531.001541.006450099764700
2016-06-021605.001623.001563.001578.0073300115916400
2016-06-011602.001629.001602.001615.004250068693500
2016-05-311648.001654.001602.001602.00282200454543500
2016-05-301651.001658.001610.001648.003400055809500
2016-05-271635.001663.001635.001651.003690060674600
2016-05-261642.001651.001629.001631.002380038916300
2016-05-251661.001661.001626.001632.003360054924700
2016-05-241639.001648.001631.001638.002360038694900
2016-05-231610.001650.001608.001646.004120067056800
2016-05-201607.001631.001607.001618.002560041473100
2016-05-191635.001642.001584.001615.005580090508300
2016-05-181659.001674.001611.001617.005820094837100
2016-05-171634.001675.001634.001666.005400089639900
2016-05-161618.001650.001618.001626.004790078344900
2016-05-131662.001662.001591.001618.00106800173001600
2016-05-121672.001688.001650.001664.004850080724400
2016-05-111700.001708.001662.001673.0072500122229100
2016-05-101720.001734.001690.001698.00223800382610700
2016-05-091614.001727.001614.001721.00302500514574800
2016-05-061640.001662.001622.001654.0066800109863600
2016-05-021645.001665.001622.001650.00134100220111200
2016-04-281670.001703.001661.001685.00134900227367700
2016-04-271647.001670.001641.001666.004340071973800
2016-04-261657.001693.001633.001645.0088100145670700
2016-04-251701.001709.001688.001697.0066400112723000
2016-04-221717.001717.001677.001699.0064500109304400

   ※ 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