[4406 東証1部] 新日本理化 日足 時系列データ

[4406 東証1部] 新日本理化 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23264.00275.00264.00275.00683400184764900
2017-10-20270.00271.00263.00264.00528800140615900
2017-10-19275.00276.00269.00271.00490600133482700
2017-10-18273.00276.00272.00275.00379600104153400
2017-10-17273.00277.00271.00272.00393300107780100
2017-10-16274.00274.00269.00272.00455900123985200
2017-10-13274.00275.00269.00272.00604900164340600
2017-10-12279.00287.00275.00277.00942300264422300
2017-10-11286.00286.00277.00279.00657200184306200
2017-10-10274.00289.00272.00285.001118100314025400
2017-10-06274.00281.00270.00271.00981400269196100
2017-10-05287.00289.00275.00278.001131000318884500
2017-10-04290.00290.00285.00288.00764800219543000
2017-10-03290.00291.00285.00290.00691800199378200
2017-10-02295.00295.00287.00290.00709500206024900
2017-09-29296.00303.00290.00294.001167300343765100
2017-09-28293.00303.00286.00296.001469700434694600
2017-09-27300.00300.00286.00288.001177500344063400
2017-09-26297.00301.00282.00288.001769900516469500
2017-09-25310.00314.00300.00301.001990700611177800
2017-09-22334.00337.00295.00304.0091565002852874700
2017-09-21276.00345.00275.00330.00163365005206233600
2017-09-20283.00285.00273.00274.00559000155603100
2017-09-19284.00288.00280.00283.001084300308009200
2017-09-15268.00280.00268.00276.001007000276496900
2017-09-14280.00281.00260.00266.001266700340640200
2017-09-13289.00292.00276.00279.001950200551232600
2017-09-12269.00287.00266.00285.002619900724304200
2017-09-11255.00268.00255.00264.001080300282374700
2017-09-08268.00268.00253.00256.00834500217460300
2017-09-07258.00274.00255.00267.002207400584379200
2017-09-06234.00254.00234.00250.00967500236908000
2017-09-05264.00267.00237.00247.001473200369287000
2017-09-04274.00275.00256.00267.001005200265830400
2017-09-01277.00278.00271.00274.00647500177040700
2017-08-31269.00281.00263.00279.001486500407397100
2017-08-30282.00282.00262.00263.001399200376928700
2017-08-29271.00280.00268.00275.001176900322783700
2017-08-28297.00310.00272.00275.0054820001593300900
2017-08-25255.00283.00254.00282.002774600747996300
2017-08-24251.00259.00247.00253.001224100310906400
2017-08-23263.00264.00250.00251.001738800444297100
2017-08-22258.00270.00256.00259.003369400883342700
2017-08-21277.00284.00256.00257.0047446001279310000
2017-08-18295.00318.00283.00286.00203581006128358000
2017-08-17271.00334.00270.00305.004073560012466339500
2017-08-16230.00270.00230.00258.00152529003957492100
2017-08-15228.00232.00220.00230.001658300374764800
2017-08-14237.00252.00222.00224.0078822001863837200
2017-08-10205.00214.00203.00213.00917100191523600
2017-08-09206.00209.00200.00206.00844800171803800
2017-08-08214.00214.00208.00209.00481300101242200
2017-08-07208.00214.00206.00212.00679100142640500
2017-08-04206.00209.00203.00206.00597600122855700
2017-08-03218.00220.00206.00206.001070400227237700
2017-08-02205.00224.00202.00220.002215300473155400
2017-08-01208.00218.00205.00208.002400300502857200
2017-07-31224.00226.00206.00209.003485800750251100
2017-07-28233.00247.00225.00232.0099722002325978000
2017-07-27265.00284.00235.00241.007576290019932100400
2017-07-26196.00241.00196.00241.00390312009085962200
2017-07-25165.00196.00164.00191.0085314001578103400
2017-07-24161.00164.00161.00164.0013640022140200
2017-07-21161.00162.00160.00161.00530008523500
2017-07-20159.00161.00159.00161.008210013150500
2017-07-19163.00163.00159.00160.006460010408900
2017-07-18160.00162.00160.00162.00454007302200
2017-07-14162.00162.00159.00161.008330013374900
2017-07-13164.00164.00162.00162.0010120016501200
2017-07-12161.00163.00160.00162.0019620031710600
2017-07-11159.00163.00158.00162.0018510029635400
2017-07-10157.00159.00157.00158.006810010748800
2017-07-07157.00158.00157.00157.008390013194500
2017-07-06158.00159.00158.00158.00324005119600
2017-07-05156.00159.00156.00158.00522008201700
2017-07-04158.00159.00157.00157.009810015487900
2017-07-03158.00158.00154.00158.008590013450800
2017-06-30156.00157.00152.00156.0011500017864100
2017-06-29159.00159.00155.00159.0010240016085500
2017-06-28158.00159.00156.00159.009670015233900
2017-06-27158.00158.00155.00158.0010800016908100
2017-06-26161.00161.00157.00158.0011510018369800
2017-06-23160.00161.00158.00160.0011180017863100
2017-06-22157.00162.00157.00159.0020640032869300
2017-06-21158.00159.00156.00157.0010870017099100
2017-06-20163.00163.00157.00159.0025720041074300
2017-06-19154.00160.00153.00160.0047920075268000
2017-06-16153.00153.00151.00152.008540012986800
2017-06-15152.00153.00151.00152.00452006871300
2017-06-14152.00153.00152.00152.00569008677300
2017-06-13153.00154.00151.00152.0015510023652500
2017-06-12153.00153.00152.00152.007900012062100
2017-06-09153.00153.00152.00153.00516007866500
2017-06-08150.00153.00150.00152.006770010226100
2017-06-07150.00151.00150.00151.006780010201300
2017-06-06152.00152.00150.00150.00338005120700
2017-06-05152.00153.00150.00152.0017620026643800
2017-06-02152.00153.00150.00152.0010680016180500
2017-06-01151.00153.00150.00151.007280010998900
2017-05-31150.00150.00148.00150.0012750019054900
2017-05-30148.00150.00148.00150.00569008447500
2017-05-29152.00152.00148.00149.008310012436600
2017-05-26150.00152.00150.00150.007490011268400
2017-05-25150.00152.00149.00150.007300010969300
2017-05-24150.00151.00148.00148.008720013021200
2017-05-23149.00151.00149.00149.009130013671700
2017-05-22146.00150.00146.00148.00672009929600
2017-05-19147.00148.00146.00147.00627009196800
2017-05-18148.00148.00145.00145.0015410022537900
2017-05-17154.00154.00151.00151.009340014237400
2017-05-16154.00154.00151.00154.0014670022394800
2017-05-15153.00155.00147.00154.0022330033969900
2017-05-12151.00153.00149.00153.009830014838700
2017-05-11150.00150.00148.00150.00362005401000
2017-05-10151.00151.00148.00149.0010300015432800
2017-05-09146.00153.00145.00152.0021000031114500
2017-05-08145.00146.00141.00145.009660013916900
2017-05-02143.00145.00140.00145.0010020014313900
2017-05-01144.00144.00141.00142.0015980022826600
2017-04-28146.00146.00144.00144.00665009620600
2017-04-27142.00145.00142.00144.007210010394000
2017-04-26143.00145.00141.00145.0012830018286100
2017-04-25140.00146.00140.00142.0020360028990100
2017-04-24143.00143.00140.00140.0012700017939000
2017-04-21141.00143.00141.00142.00691009803700
2017-04-20141.00142.00141.00142.00473006695000
2017-04-19140.00144.00140.00140.00520007334100
2017-04-18138.00143.00138.00141.008610012115700
2017-04-17140.00140.00136.00137.008660011928700
2017-04-14140.00141.00137.00138.009390013046400
2017-04-13142.00143.00141.00141.008950012683600
2017-04-12143.00144.00142.00142.0010020014326800
2017-04-11145.00148.00145.00145.00361005270100
2017-04-10147.00148.00144.00147.009920014521200
2017-04-07144.00146.00143.00144.008330012029700
2017-04-06148.00148.00142.00143.0019880028819500
2017-04-05148.00149.00147.00148.006930010287500
2017-04-04149.00150.00147.00149.0017340025776700
2017-04-03149.00152.00149.00149.00527007939200
2017-03-31153.00154.00149.00149.00610009187000
2017-03-30151.00153.00151.00152.00211003203800
2017-03-29148.00153.00148.00152.0015200022977700
2017-03-28149.00150.00147.00148.00543008058200
2017-03-27149.00150.00147.00147.008730012895100
2017-03-24150.00150.00148.00149.00413006161300
2017-03-23148.00149.00147.00149.00560008282000
2017-03-22149.00150.00147.00148.0013710020380400
2017-03-21151.00152.00150.00151.00501007571400
2017-03-17152.00153.00150.00151.008850013414900
2017-03-16151.00153.00151.00153.00545008296300
2017-03-15152.00153.00152.00152.00312004758100
2017-03-14153.00154.00152.00152.00325004967600
2017-03-13152.00154.00152.00153.006810010417100
2017-03-10152.00153.00151.00152.0011650017746100
2017-03-09151.00152.00150.00152.00577008720500
2017-03-08151.00151.00150.00151.008720013111900
2017-03-07151.00152.00151.00151.009510014385100
2017-03-06152.00153.00151.00152.0011220017024500
2017-03-03152.00152.00150.00151.0010880016427200
2017-03-02153.00154.00151.00151.0017030025872000
2017-03-01152.00153.00151.00153.0010200015515300
2017-02-28153.00154.00152.00152.009950015212600
2017-02-27155.00155.00152.00153.007750011877100
2017-02-24155.00155.00153.00155.0010930016851700
2017-02-23155.00155.00153.00155.008090012429700
2017-02-22153.00155.00152.00152.00521007972700
2017-02-21154.00154.00151.00153.0011630017768600
2017-02-20153.00153.00152.00153.00553008441000
2017-02-17149.00162.00149.00152.00778800120693800
2017-02-16150.00151.00149.00150.009110013640900
2017-02-15149.00151.00149.00149.0010020015011000
2017-02-14152.00152.00148.00150.0023450035120200
2017-02-13149.00154.00148.00152.0058280087786400
2017-02-10156.00159.00156.00159.006410010096200
2017-02-09157.00157.00156.00156.00510007979400
2017-02-08156.00160.00154.00157.0012080018923400
2017-02-07155.00156.00153.00155.007730011952100
2017-02-06155.00157.00154.00155.00470007301100
2017-02-03154.00157.00153.00156.0010560016385800
2017-02-02159.00159.00153.00154.0016130025126800
2017-02-01158.00158.00153.00157.0012850020007700
2017-01-31160.00160.00158.00158.00545008636800
2017-01-30161.00161.00158.00160.009040014399800
2017-01-27163.00163.00159.00160.0016960027258900
2017-01-26161.00164.00160.00161.0016820027184800
2017-01-25161.00163.00160.00161.009880015895900
2017-01-24161.00161.00159.00160.00364005833700
2017-01-23160.00162.00159.00160.008080012969900
2017-01-20160.00161.00159.00161.00374005991900
2017-01-19161.00162.00159.00161.009830015803100
2017-01-18158.00160.00158.00159.0011200017775100
2017-01-17160.00167.00158.00160.0017600028508800
2017-01-16163.00166.00158.00160.0010140016410800
2017-01-13162.00163.00159.00163.0014710023637300
2017-01-12163.00164.00159.00160.0015800025487900
2017-01-11164.00166.00161.00164.0010830017703200
2017-01-10166.00166.00163.00164.006510010686000
2017-01-06161.00165.00160.00164.0012000019556400
2017-01-05164.00165.00161.00161.0016730027163700
2017-01-04161.00163.00160.00162.0012680020485200
2016-12-30156.00159.00156.00159.008940014098500
2016-12-29161.00161.00157.00160.0014650023308300
2016-12-28159.00161.00157.00160.009190014597900
2016-12-27156.00160.00155.00158.0021280033529500
2016-12-26160.00167.00153.00156.00857600137039400
2016-12-22163.00164.00159.00161.0014490023290900
2016-12-21168.00169.00160.00162.0019230031664800
2016-12-20167.00168.00165.00168.0014170023591100
2016-12-19162.00168.00161.00168.0018990031157300
2016-12-16162.00162.00160.00162.0010650017145100
2016-12-15163.00164.00160.00162.0010250016621800
2016-12-14164.00164.00160.00163.009320015118800
2016-12-13164.00164.00162.00163.006590010739800
2016-12-12165.00165.00161.00164.009540015617700
2016-12-09164.00165.00162.00163.0014040022891700
2016-12-08167.00167.00161.00164.0018510030316500
2016-12-07159.00164.00158.00164.0024820040159100
2016-12-06159.00160.00158.00159.009580015217600
2016-12-05157.00159.00157.00158.00451007126700
2016-12-02157.00159.00157.00157.00476007486500
2016-12-01161.00163.00157.00157.0018800030018200
2016-11-30159.00159.00157.00159.007590012038100
2016-11-29157.00160.00157.00159.00396006270800
2016-11-28159.00161.00157.00158.006470010229500
2016-11-25162.00162.00157.00159.0013610021823100
2016-11-24163.00166.00160.00162.0028050045609900
2016-11-22156.00162.00155.00160.0041770066854800
2016-11-21155.00156.00152.00154.007510011573900
2016-11-18154.00154.00152.00152.008750013407400
2016-11-17151.00153.00150.00152.009410014218500
2016-11-16150.00152.00149.00151.0010980016537900
2016-11-15153.00154.00149.00149.008620013025800
2016-11-14151.00156.00150.00152.009800014978400
2016-11-11154.00154.00151.00152.00619009432500
2016-11-10152.00158.00151.00153.0023140035526700
2016-11-09158.00159.00143.00143.0036330054502800
2016-11-08159.00160.00156.00157.0012430019580300
2016-11-07162.00162.00157.00159.0015890025317600
2016-11-04159.00161.00157.00160.0027670044007000
2016-11-02165.00165.00159.00163.0024100039122600
2016-11-01165.00166.00163.00165.0018680030648900
2016-10-31166.00168.00163.00164.0025290041664400
2016-10-28166.00166.00162.00165.0032230052782200
2016-10-27165.00176.00161.00164.001893500318937600
2016-10-26163.00164.00160.00161.00916300148321800
2016-10-25153.00180.00153.00162.004943900822262200
2016-10-24141.00149.00139.00148.0036530052701100
2016-10-21140.00142.00140.00141.007630010714400
2016-10-20142.00142.00140.00141.009340013170900
2016-10-19140.00142.00139.00142.00682009553100

   ※ 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