[4410 東証1部] ハリマ化成グループ 日足 時系列データ

[4410 東証1部] ハリマ化成グループ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19939.00939.00929.00939.005140048097200
2017-09-15901.00920.00898.00919.004680042706600
2017-09-14926.00929.00895.00905.003720033833400
2017-09-13922.00928.00919.00922.002560023617700
2017-09-12918.00931.00904.00919.005540050922300
2017-09-11910.00918.00898.00906.003100028205300
2017-09-08903.00918.00892.00895.004660042193400
2017-09-07888.00903.00888.00902.002360021165900
2017-09-06867.00895.00863.00886.004150036538800
2017-09-05882.00893.00874.00877.004260037596800
2017-09-04896.00901.00874.00879.003550031346400
2017-09-01897.00904.00890.00901.001960017557200
2017-08-31896.00902.00892.00895.002450021997100
2017-08-30904.00905.00891.00896.001770015875500
2017-08-29903.00905.00897.00900.001930017388800
2017-08-28902.00906.00896.00906.002620023619400
2017-08-25892.00896.00887.00895.003070027392400
2017-08-24872.00897.00871.00887.003670032608000
2017-08-23890.00890.00866.00872.003220028182400
2017-08-22864.00877.00864.00876.001610014032100
2017-08-21888.00888.00866.00868.001410012335200
2017-08-18868.00882.00866.00878.004130036103500
2017-08-17889.00894.00877.00880.003840033942600
2017-08-16880.00899.00878.00889.006170054820100
2017-08-15863.00882.00858.00866.005830050666700
2017-08-14851.00873.00846.00858.005720049127000
2017-08-10861.00872.00856.00863.005340046066800
2017-08-09874.00874.00860.00867.005490047618900
2017-08-08890.00897.00872.00874.006900060742300
2017-08-07904.00911.00882.00888.009870087883000
2017-08-04923.00923.00904.00907.005330048602500
2017-08-03927.00927.00918.00927.006110056440800
2017-08-02931.00937.00904.00916.00125100114583400
2017-08-01984.00990.00921.00936.00230600219086000
2017-07-311035.001085.001035.001074.008480089965900
2017-07-281034.001039.001022.001028.003000030870200
2017-07-271027.001052.001027.001040.003610037592400
2017-07-261037.001070.001029.001029.006170064282200
2017-07-251084.001084.001038.001040.007490079630100
2017-07-241095.001095.001063.001092.007000075786300
2017-07-211053.001094.001050.001085.008060086832900
2017-07-201029.001046.001028.001044.003170032863000
2017-07-191055.001055.001023.001026.003990041411300
2017-07-181062.001065.001047.001063.004410046638900
2017-07-141020.001057.001016.001055.004730049261100
2017-07-131042.001059.001022.001025.005510057243900
2017-07-121077.001084.001030.001041.009170096319900
2017-07-111040.001079.001040.001070.006770071975400
2017-07-101016.001047.001016.001035.007850081004700
2017-07-071006.001045.001001.001022.00125900128694900
2017-07-06933.001012.00933.00996.00157000155031700
2017-07-05938.00944.00925.00939.002860026770900
2017-07-04942.00948.00936.00938.004810045349600
2017-07-03945.00949.00928.00939.005340050190500
2017-06-30900.00926.00890.00925.007480068192800
2017-06-29880.00908.00880.00908.003950035374500
2017-06-28898.00908.00871.00875.006640059136000
2017-06-27895.00903.00884.00896.007030062883100
2017-06-26880.00895.00867.00894.00120200105993100
2017-06-23841.00881.00839.00871.00143600122875500
2017-06-22836.00840.00831.00837.001960016377700
2017-06-21833.00839.00833.00833.002290019125400
2017-06-20844.00848.00837.00842.004420037277800
2017-06-19835.00844.00831.00843.008040067448000
2017-06-16804.00825.00801.00823.006650054423100
2017-06-15796.00801.00794.00795.001750013942400
2017-06-14800.00804.00797.00797.00110008805000
2017-06-13794.00799.00787.00796.001540012217100
2017-06-12787.00804.00784.00795.002390019000000
2017-06-09790.00791.00784.00787.003330026223700
2017-06-08802.00803.00790.00793.005450043450100
2017-06-07781.00783.00779.00781.001640012804100
2017-06-06795.00796.00780.00782.002140016804600
2017-06-05798.00803.00795.00795.002100016735900
2017-06-02810.00812.00802.00806.003480028077500
2017-06-01791.00812.00790.00810.007010056280200
2017-05-31780.00782.00771.00771.002920022654700
2017-05-30782.00784.00778.00784.001620012645900
2017-05-29784.00786.00779.00783.001890014798200
2017-05-26783.00789.00783.00784.00120009435800
2017-05-25794.00794.00782.00782.004390034529000
2017-05-24792.00795.00790.00794.001990015760500
2017-05-23791.00800.00787.00790.003210025392800
2017-05-22790.00795.00789.00793.001610012748300
2017-05-19789.00792.00787.00789.002050016181200
2017-05-18795.00799.00787.00791.002480019630900
2017-05-17801.00807.00798.00803.002150017247700
2017-05-16809.00813.00807.00810.002110017061700
2017-05-15820.00820.00809.00809.002240018195700
2017-05-12812.00822.00812.00820.002800022859400
2017-05-11824.00827.00818.00823.002720022381100
2017-05-10830.00831.00826.00829.002900024035300
2017-05-09825.00829.00820.00828.004660038412400
2017-05-08826.00830.00820.00825.006170050834900
2017-05-02826.00849.00800.00811.00172400142946800
2017-05-01782.00826.00776.00813.00198500159182500
2017-04-28764.00764.00750.00753.001410010635700
2017-04-27760.00762.00754.00761.001850014048500
2017-04-26745.00754.00739.00753.001560011701400
2017-04-25741.00742.00733.00738.002020014903800
2017-04-24740.00751.00729.00733.0088006467300
2017-04-21714.00727.00714.00726.0099007151600
2017-04-20709.00716.00709.00713.00130009270900
2017-04-19723.00730.00709.00709.00125008945200
2017-04-18720.00729.00717.00718.00115008299700
2017-04-17702.00715.00702.00712.001480010487100
2017-04-14713.00718.00700.00702.002300016246600
2017-04-13713.00717.00709.00714.00112007976500
2017-04-12734.00734.00711.00721.002150015458400
2017-04-11729.00742.00728.00737.001470010821200
2017-04-10728.00746.00728.00739.002200016255400
2017-04-07745.00745.00710.00724.006520047604200
2017-04-06723.00723.00688.00688.004490031626300
2017-04-05739.00747.00716.00724.003010021920500
2017-04-04757.00757.00731.00742.003360024969000
2017-04-03786.00786.00759.00762.003990030647100
2017-03-31797.00808.00782.00782.002720021457400
2017-03-30806.00806.00797.00800.00108008648400
2017-03-29800.00807.00798.00807.00110008833300
2017-03-28800.00805.00795.00803.003030024285500
2017-03-27795.00798.00791.00794.002220017622600
2017-03-24798.00806.00798.00804.001430011468800
2017-03-23802.00803.00796.00798.00117009341000
2017-03-22808.00809.00791.00803.003090024825500
2017-03-21795.00816.00795.00813.002020016343900
2017-03-17819.00819.00781.00807.004090032936100
2017-03-16815.00821.00814.00819.001800014721100
2017-03-15814.00824.00813.00817.002110017232400
2017-03-14819.00820.00815.00819.003110025475800
2017-03-13816.00828.00807.00816.004390036043500
2017-03-10826.00827.00811.00815.005860048098800
2017-03-09818.00820.00807.00811.004310034999900
2017-03-08776.00835.00776.00811.009390075748400
2017-03-07788.00789.00765.00776.002890022509400
2017-03-06790.00793.00789.00792.0059004667500
2017-03-03793.00800.00791.00792.001460011596800
2017-03-02804.00805.00797.00799.002410019324000
2017-03-01798.00798.00789.00795.001560012369600
2017-02-28797.00808.00795.00797.001950015598000
2017-02-27806.00806.00789.00796.002610020800000
2017-02-24814.00814.00796.00809.002990024184100
2017-02-23805.00820.00805.00813.006070049336600
2017-02-22804.00804.00785.00800.003030024144100
2017-02-21787.00802.00783.00796.003400027070700
2017-02-20797.00797.00780.00787.001300010214800
2017-02-17798.00804.00793.00797.002700021549500
2017-02-16801.00803.00794.00795.003470027682100
2017-02-15808.00812.00793.00800.005410043457700
2017-02-14820.00820.00805.00807.002290018635900
2017-02-13802.00819.00802.00814.004500036480300
2017-02-10796.00803.00791.00798.003050024311500
2017-02-09792.00800.00785.00785.002280018097300
2017-02-08779.00797.00776.00797.002250017767000
2017-02-07779.00785.00776.00776.002200017194400
2017-02-06786.00787.00774.00778.001960015267700
2017-02-03784.00788.00769.00774.001510011750200
2017-02-02782.00800.00778.00783.003820030159000
2017-02-01776.00798.00766.00782.003400026507400
2017-01-31788.00790.00770.00777.004890038157100
2017-01-30800.00805.00789.00801.005940047477400
2017-01-27800.00800.00791.00794.004240033792500
2017-01-26790.00800.00790.00795.001980015755200
2017-01-25775.00787.00768.00782.003560027675900
2017-01-24774.00786.00764.00776.002030015664000
2017-01-23773.00781.00765.00773.001770013670700
2017-01-20785.00786.00772.00780.002650020632800
2017-01-19780.00789.00770.00788.002680020932800
2017-01-18756.00771.00749.00767.003410026052400
2017-01-17764.00771.00758.00765.001990015216800
2017-01-16778.00783.00762.00767.003390026135300
2017-01-13792.00797.00780.00789.003190025169100
2017-01-12795.00805.00784.00799.004680037280900
2017-01-11796.00798.00778.00794.002020015987300
2017-01-10785.00796.00781.00796.003500027643600
2017-01-06778.00785.00770.00785.003400026498300
2017-01-05779.00780.00774.00779.001990015479800
2017-01-04754.00780.00754.00777.004980038251000
2016-12-30742.00752.00736.00752.001750013043900
2016-12-29757.00757.00741.00749.003650027258600
2016-12-28755.00771.00753.00759.003120023708800
2016-12-27749.00768.00745.00754.002670020129500
2016-12-26762.00764.00735.00750.004460033445100
2016-12-22759.00766.00758.00760.003370025637000
2016-12-21777.00782.00759.00763.003340025575400
2016-12-20779.00784.00766.00784.003270025388600
2016-12-19779.00787.00770.00778.003360026085400
2016-12-16790.00798.00774.00779.004500035277500
2016-12-15789.00795.00762.00783.006980054759700
2016-12-14791.00791.00773.00789.005270041246300
2016-12-13780.00800.00780.00796.007590060221400
2016-12-12800.00809.00758.00786.009050071751500
2016-12-09779.00798.00775.00791.008500066669500
2016-12-08753.00776.00751.00771.006380048734400
2016-12-07730.00742.00728.00741.004940036322200
2016-12-06715.00726.00715.00724.004860035121700
2016-12-05720.00720.00702.00714.003200022760700
2016-12-02720.00728.00718.00720.004090029543200
2016-12-01714.00722.00709.00717.004350031230700
2016-11-30704.00713.00700.00713.006420045593700
2016-11-29700.00706.00696.00701.003420023964000
2016-11-28710.00710.00684.00698.007600052802400
2016-11-25699.00710.00690.00709.007950055621900
2016-11-24690.00693.00681.00690.003090021271700
2016-11-22684.00688.00679.00684.004430030259800
2016-11-21650.00665.00647.00664.007680050485100
2016-11-18645.00650.00639.00645.003720024009000
2016-11-17640.00645.00636.00643.003170020343700
2016-11-16642.00645.00634.00639.003470022177900
2016-11-15646.00649.00639.00642.002810018071500
2016-11-14635.00645.00635.00644.003330021369800
2016-11-11638.00645.00631.00635.003660023358800
2016-11-10650.00653.00633.00639.006940044516800
2016-11-09647.00649.00590.00604.004680029085200
2016-11-08643.00649.00637.00641.002820018144900
2016-11-07630.00645.00630.00643.003370021534700
2016-11-04610.00630.00610.00629.003940024538700
2016-11-02621.00627.00621.00624.007010043699600
2016-11-01648.00650.00629.00648.004260027446300
2016-10-31626.00650.00625.00649.009180058882500
2016-10-28604.00653.00579.00633.0013150081208400
2016-10-27585.00606.00584.00599.005870035034800
2016-10-26580.00591.00570.00583.004530026232400
2016-10-25555.00574.00555.00574.004470025256500
2016-10-24549.00554.00548.00554.00122006727500
2016-10-21554.00554.00550.00551.0076004191500
2016-10-20552.00553.00547.00553.00112006171000
2016-10-19541.00552.00541.00551.002290012547900
2016-10-18535.00547.00535.00546.00147007982100
2016-10-17539.00545.00531.00542.00166008955000
2016-10-14533.00539.00526.00535.0095005059900
2016-10-13534.00538.00522.00533.00115006115700
2016-10-12522.00539.00520.00530.002130011278700
2016-10-11518.00532.00518.00532.00137007218800
2016-10-07527.00527.00519.00524.00122006384800
2016-10-06530.00535.00525.00529.0084004447200
2016-10-05533.00533.00523.00526.00169008898200
2016-10-04530.00533.00521.00530.00120006346600
2016-10-03512.00550.00512.00530.003310017560200
2016-09-30505.00510.00504.00507.00112005672700
2016-09-29505.00512.00502.00509.00137006969900
2016-09-28510.00510.00502.00505.00120006053700
2016-09-27505.00512.00498.00512.003660018611200
2016-09-26505.00508.00498.00507.00147007427300
2016-09-23500.00505.00498.00505.003370016890500
2016-09-21484.00505.00479.00502.003240015990100
2016-09-20482.00488.00476.00482.002800013512500
2016-09-16474.00482.00473.00482.00145006940500
2016-09-15473.00475.00472.00473.00114005395500
2016-09-14471.00480.00471.00478.0090004298200
2016-09-13479.00482.00473.00473.00169008043700

   ※ 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