[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 
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
2016-10-18140.00141.00139.00141.00288004034800
2016-10-17142.00142.00139.00140.00416005835000
2016-10-14141.00142.00140.00141.00438006175000
2016-10-13144.00144.00141.00142.00404005754000
2016-10-12143.00145.00142.00144.00514007377900
2016-10-11142.00146.00141.00145.008490012196100
2016-10-07143.00143.00140.00141.00395005596600
2016-10-06144.00145.00141.00143.008640012305000
2016-10-05145.00145.00141.00144.00609008749400
2016-10-04143.00144.00141.00144.00308004384400
2016-10-03144.00144.00141.00143.00198002810300
2016-09-30141.00143.00138.00143.00638008992000
2016-09-29143.00144.00141.00144.00267003810300
2016-09-28142.00143.00140.00141.00257003634400
2016-09-27140.00143.00138.00143.00573008065000
2016-09-26143.00144.00139.00140.00368005206100
2016-09-23139.00144.00139.00144.007770011046600
2016-09-21133.00142.00133.00141.007600010452200
2016-09-20137.00139.00133.00134.00480006506500
2016-09-16138.00140.00135.00136.008440011558900
2016-09-15140.00140.00138.00138.00568007872800
2016-09-14141.00141.00139.00140.00228003198400
2016-09-13143.00145.00142.00142.00165002359200
2016-09-12143.00143.00140.00143.00680009609400
2016-09-09144.00147.00143.00144.009950014371100
2016-09-08143.00146.00142.00145.00597008603600
2016-09-07142.00143.00140.00142.00623008808500
2016-09-06142.00144.00141.00143.00398005669300
2016-09-05140.00143.00139.00141.00197002782400
2016-09-02142.00142.00139.00139.007430010441200
2016-09-01137.00143.00137.00141.0012050016980500
2016-08-31137.00138.00136.00138.00360004945800
2016-08-30136.00137.00135.00136.00262003559600
2016-08-29137.00138.00134.00138.00374005089400
2016-08-26138.00138.00134.00135.00301004069300
2016-08-25137.00137.00135.00137.00284003865700
2016-08-24136.00137.00135.00136.00239003243700
2016-08-23137.00137.00134.00135.00250003379700
2016-08-22135.00138.00135.00137.00187002542500
2016-08-19134.00136.00133.00134.00242003246900
2016-08-18134.00135.00133.00134.00301004035300
2016-08-17136.00137.00135.00136.00389005295800
2016-08-16137.00139.00136.00136.00438005995800
2016-08-15138.00139.00137.00137.00376005175700
2016-08-12137.00139.00135.00139.00584008007500
2016-08-10136.00138.00136.00137.00317004339700
2016-08-09134.00136.00134.00136.00320004313800
2016-08-08136.00136.00133.00134.00291003896000
2016-08-05132.00135.00132.00133.00209002783200
2016-08-04133.00134.00131.00133.00447005933100
2016-08-03135.00135.00131.00131.00618008200200
2016-08-02137.00140.00136.00136.00519007147000
2016-08-01139.00140.00136.00137.00328004538900
2016-07-29138.00139.00135.00138.00719009856700
2016-07-28140.00142.00138.00139.00446006229700
2016-07-27139.00142.00138.00140.007930011090100
2016-07-26146.00146.00138.00139.009940014024300
2016-07-25145.00148.00143.00146.00645009393700
2016-07-22142.00144.00141.00143.00512007309700
2016-07-21142.00145.00142.00143.00491007019400
2016-07-20143.00143.00139.00142.00359005066600
2016-07-19143.00144.00140.00144.00352005003300
2016-07-15141.00143.00138.00140.00543007612800
2016-07-14142.00144.00140.00143.00267003792700
2016-07-13143.00144.00142.00143.00465006658200
2016-07-12140.00143.00140.00142.00485006856300
2016-07-11138.00138.00134.00138.00419005744300
2016-07-08133.00134.00130.00131.00477006271600
2016-07-07135.00135.00133.00133.00460006171200
2016-07-06138.00139.00127.00135.0010760014377900
2016-07-05139.00142.00138.00138.00431006021300
2016-07-04139.00141.00138.00141.00339004725200
2016-07-01141.00143.00140.00141.00316004471800
2016-06-30140.00143.00140.00140.00584008254200
2016-06-29136.00139.00136.00139.00635008735800
2016-06-28133.00137.00131.00135.009490012748700
2016-06-27134.00138.00131.00136.0010700014362400
2016-06-24147.00150.00120.00129.0022560030498100
2016-06-23148.00149.00143.00146.007900011556500
2016-06-22152.00152.00147.00148.007960011896700
2016-06-21148.00154.00147.00154.00645009646600
2016-06-20147.00150.00144.00150.008340012284400
2016-06-17143.00145.00141.00143.00430006153400
2016-06-16145.00145.00138.00139.0010180014307300
2016-06-15143.00150.00143.00145.0013620019882000
2016-06-14152.00153.00144.00146.0020200029963600
2016-06-13155.00157.00153.00154.0022200034441900
2016-06-10168.00168.00160.00163.0018050029665200
2016-06-09166.00169.00165.00166.007010011677600
2016-06-08170.00170.00164.00168.00565009400200
2016-06-07170.00172.00165.00169.0013490022596000
2016-06-06172.00173.00168.00170.0013110022341900
2016-06-03175.00177.00174.00175.00325005687100
2016-06-02178.00178.00174.00175.009930017478900
2016-06-01179.00180.00178.00180.00356006382700
2016-05-31176.00181.00176.00180.007170012811900
2016-05-30179.00181.00176.00178.008340014875600
2016-05-27180.00180.00176.00177.008450015038300
2016-05-26182.00183.00179.00181.006830012347400
2016-05-25180.00182.00178.00180.006120011010200
2016-05-24181.00182.00177.00178.006580011810800
2016-05-23179.00181.00177.00181.00453008136500
2016-05-20176.00181.00176.00179.008470015163100
2016-05-19177.00179.00176.00177.007640013563700
2016-05-18176.00183.00176.00178.0020700037162600
2016-05-17178.00180.00176.00178.008570015247600
2016-05-16174.00187.00174.00177.0031680057348900
2016-05-13183.00187.00178.00178.0020330036990900
2016-05-12180.00185.00180.00184.007220013161300
2016-05-11185.00189.00182.00183.0017460032339400
2016-05-10182.00185.00181.00185.0015880028994400
2016-05-09183.00184.00180.00182.0013720025026600
2016-05-06177.00181.00177.00180.0016470029367500
2016-05-02175.00180.00173.00176.0043860077335500
2016-04-28188.00192.00180.00183.0046580086203600
2016-04-27186.00190.00183.00187.0034770064741500
2016-04-26193.00196.00179.00186.001053700196649300
2016-04-25200.00201.00193.00195.001199500236199600
2016-04-22198.00214.00190.00195.00104184002078119300
2016-04-21179.00179.00173.00176.0039430069101700
2016-04-20181.00184.00172.00178.001434000255285600
2016-04-19178.00193.00178.00184.0064722001210049200
2016-04-18162.00170.00161.00168.001464300240400800
2016-04-15145.00183.00144.00171.0071773001218316700
2016-04-14145.00146.00142.00143.0013390019200900
2016-04-13141.00143.00139.00141.0015880022446300
2016-04-12137.00141.00134.00138.0020980028919700
2016-04-11138.00138.00133.00137.0012330016746400
2016-04-08136.00140.00133.00133.0031630043095400
2016-04-07125.00152.00124.00138.001865400261949700
2016-04-06125.00126.00121.00125.00755009332400
2016-04-05133.00133.00125.00126.0012810016251900
2016-04-04133.00134.00128.00134.00464006127100
2016-04-01139.00140.00132.00132.007640010311000
2016-03-31139.00140.00137.00138.00423005843000
2016-03-30138.00140.00137.00138.00521007194300
2016-03-29140.00140.00138.00140.00315004379600
2016-03-28141.00141.00137.00139.00457006352400
2016-03-25140.00142.00139.00139.00264003689900
2016-03-24139.00140.00138.00140.00323004497600
2016-03-23143.00143.00139.00140.00651009160600
2016-03-22144.00144.00140.00142.00472006693200
2016-03-18142.00143.00140.00141.00444006290000
2016-03-17145.00146.00143.00144.00322004650700
2016-03-16145.00146.00144.00144.00234003390500
2016-03-15144.00146.00143.00145.00602008705600
2016-03-14145.00147.00144.00145.007640011103300
2016-03-11140.00145.00140.00144.008800012514200
2016-03-10140.00143.00139.00142.00592008336600
2016-03-09141.00142.00138.00139.007780010868200
2016-03-08149.00149.00142.00143.0013690019892800
2016-03-07150.00151.00148.00150.006860010281800
2016-03-04145.00150.00145.00150.006880010147500
2016-03-03144.00147.00143.00147.00368005353600
2016-03-02146.00147.00141.00144.0011020015837500
2016-03-01143.00143.00140.00142.00357005072600
2016-02-29147.00148.00141.00143.00540007797700
2016-02-26147.00148.00144.00146.00505007389100
2016-02-25141.00147.00139.00146.007060010113200
2016-02-24139.00141.00136.00139.00561007823700
2016-02-23145.00145.00138.00139.00502007086600
2016-02-22141.00147.00140.00144.00406005830000
2016-02-19140.00144.00136.00142.00544007669000
2016-02-18140.00144.00140.00142.00493007020900
2016-02-17134.00145.00134.00138.0015710021875400
2016-02-16127.00141.00124.00134.0010640014165900
2016-02-15130.00130.00115.00126.0022580027766900
2016-02-12123.00133.00120.00120.0021680026992500
2016-02-10136.00138.00127.00130.0014890019732500
2016-02-09140.00140.00132.00134.0012070016481200
2016-02-08144.00146.00141.00143.009530013618800
2016-02-05150.00150.00143.00144.00503007355800
2016-02-04150.00154.00149.00150.00408006172000
2016-02-03153.00154.00150.00151.00493007484000
2016-02-02157.00160.00153.00157.007470011756400
2016-02-01154.00158.00149.00157.0013290020426200
2016-01-29148.00157.00147.00149.0017470026253900
2016-01-28156.00157.00147.00147.006850010325200
2016-01-27157.00157.00152.00155.00490007540700
2016-01-26152.00156.00151.00151.00357005471600
2016-01-25154.00159.00151.00159.007470011564100
2016-01-22144.00155.00143.00154.0022100032643200
2016-01-21145.00151.00142.00142.009840014404000
2016-01-20150.00153.00146.00148.0026470039646800
2016-01-19153.00155.00144.00146.0022430033594000
2016-01-18148.00157.00148.00153.0011780017785200
2016-01-15165.00165.00158.00158.00480007741300
2016-01-14165.00165.00159.00161.0015150024565500
2016-01-13164.00169.00163.00168.0011490019059700
2016-01-12169.00170.00165.00165.0011750019628500
2016-01-08170.00175.00170.00170.006830011710200
2016-01-07181.00181.00172.00172.009540016761500
2016-01-06182.00183.00179.00180.00346006248500
2016-01-05179.00186.00178.00182.006250011362100
2016-01-04182.00184.00179.00179.00512009273400
2015-12-30182.00184.00180.00182.006450011735200
2015-12-29177.00181.00176.00181.006870012242800
2015-12-28168.00175.00168.00175.0010010017139600
2015-12-25169.00171.00166.00167.0024890041990100
2015-12-24178.00182.00170.00170.0029500052138100
2015-12-22182.00182.00178.00178.0018160032686800
2015-12-21185.00185.00181.00181.009710017713300
2015-12-18186.00187.00185.00186.009190017050900
2015-12-17188.00190.00187.00187.007850014774200
2015-12-16187.00190.00186.00188.008720016355600
2015-12-15189.00190.00186.00186.0011560021698200
2015-12-14190.00191.00189.00190.008070015322300
2015-12-11195.00197.00193.00194.0016920032979000
2015-12-10193.00193.00191.00191.00465008935900
2015-12-09191.00195.00191.00195.006480012469700
2015-12-08194.00195.00191.00192.005330010270800
2015-12-07193.00196.00193.00193.0010060019494700
2015-12-04196.00197.00195.00196.009440018488700
2015-12-03199.00200.00197.00198.006130012166100
2015-12-02200.00202.00199.00199.005180010367800
2015-12-01204.00204.00200.00202.007850015864600
2015-11-30200.00202.00196.00202.0013450026830100
2015-11-27194.00197.00194.00195.008580016716000
2015-11-26195.00198.00194.00196.007890015441000

   ※ 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