[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 
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
2016-09-12473.00480.00473.00476.0078003706600
2016-09-09487.00487.00479.00479.003350016197000
2016-09-08480.00484.00479.00481.00168008087900
2016-09-07474.00489.00473.00481.002300011014700
2016-09-06472.00487.00472.00478.002560012259800
2016-09-05482.00482.00472.00474.00190009092000
2016-09-02471.00473.00470.00471.0047002214100
2016-09-01471.00477.00470.00472.0097004578700
2016-08-31470.00474.00470.00472.00139006554200
2016-08-30467.00471.00467.00470.0050002348200
2016-08-29475.00478.00467.00473.00125005900300
2016-08-26470.00473.00467.00469.0060002819800
2016-08-25473.00474.00458.00470.00138006483000
2016-08-24466.00473.00466.00469.0093004351500
2016-08-23468.00477.00464.00464.00104004863700
2016-08-22472.00473.00463.00468.00134006260300
2016-08-19473.00477.00470.00472.00122005771300
2016-08-18473.00478.00472.00472.00160007592300
2016-08-17480.00486.00473.00477.002150010265300
2016-08-16482.00486.00478.00481.00136006555400
2016-08-15495.00495.00484.00487.00142006987200
2016-08-12474.00486.00474.00485.0090004311800
2016-08-10479.00479.00472.00474.0081003838300
2016-08-09473.00482.00473.00482.00144006915600
2016-08-08481.00481.00476.00480.0098004693800
2016-08-05469.00478.00469.00476.0081003840600
2016-08-04474.00479.00459.00469.002640012353500
2016-08-03486.00486.00473.00474.00208009952700
2016-08-02484.00498.00484.00487.00129006308400
2016-08-01506.00509.00483.00485.00182008995900
2016-07-29528.00532.00505.00524.0099005135800
2016-07-28518.00529.00518.00528.0061003195600
2016-07-27520.00530.00520.00528.00142007463700
2016-07-26528.00528.00517.00522.0090004713500
2016-07-25525.00531.00525.00529.002660014006500
2016-07-22518.00518.00506.00518.00181009272000
2016-07-21525.00525.00519.00522.0066003441900
2016-07-20526.00528.00515.00521.00123006407000
2016-07-19515.00529.00515.00526.0099005191000
2016-07-15527.00527.00514.00518.002800014662000
2016-07-14514.00520.00512.00520.00167008638500
2016-07-13516.00516.00510.00513.00102005231100
2016-07-12502.00513.00500.00506.00165008366200
2016-07-11481.00499.00481.00496.00109005396000
2016-07-08497.00497.00475.00477.00173008343500
2016-07-07493.00497.00491.00497.0069003409900
2016-07-06498.00499.00495.00495.00188009335800
2016-07-05500.00510.00498.00504.0088004424100
2016-07-04503.00511.00500.00505.00128006458900
2016-07-01501.00514.00500.00503.0084004237400
2016-06-30506.00511.00503.00504.0092004643400
2016-06-29501.00515.00497.00503.00164008256400
2016-06-28484.00499.00476.00490.00110005391000
2016-06-27498.00500.00488.00493.00145007165000
2016-06-24520.00531.00486.00486.002810013960600
2016-06-23513.00519.00508.00518.0070003600300
2016-06-22517.00517.00508.00510.00125006394400
2016-06-21511.00518.00503.00517.00117006023600
2016-06-20506.00519.00506.00512.0056002872100
2016-06-17504.00519.00504.00505.0093004737100
2016-06-16512.00518.00503.00503.00166008431800
2016-06-15524.00524.00514.00515.00144007474900
2016-06-14521.00527.00511.00519.00180009334600
2016-06-13528.00531.00517.00520.00174009116900
2016-06-10544.00544.00534.00535.002950015973700
2016-06-09542.00543.00534.00538.00172009256100
2016-06-08539.00541.00536.00539.0068003660500
2016-06-07534.00539.00530.00538.00103005504500
2016-06-06530.00536.00529.00534.00163008693400
2016-06-03521.00535.00521.00531.001910010115900
2016-06-02527.00534.00521.00521.00140007325100
2016-06-01530.00539.00530.00537.00122006532300
2016-05-31540.00541.00520.00540.00164008713400
2016-05-30535.00547.00535.00542.0088004777400
2016-05-27538.00544.00535.00538.0095005123700
2016-05-26541.00542.00534.00538.00145007823600
2016-05-25539.00542.00533.00536.00133007167800
2016-05-24530.00535.00529.00532.0082004362800
2016-05-23522.00533.00522.00532.00142007520300
2016-05-20526.00533.00520.00528.002000010543800
2016-05-19523.00528.00523.00526.00149007841100
2016-05-18524.00528.00517.00521.00177009253700
2016-05-17519.00530.00517.00526.00150007829200
2016-05-16515.00522.00510.00515.00167008611400
2016-05-13518.00520.00508.00513.00123006314200
2016-05-12510.00522.00509.00518.002980015366700
2016-05-11527.00535.00512.00517.006190032214000
2016-05-10503.00550.00503.00537.004640024539100
2016-05-09506.00507.00501.00501.00100005030800
2016-05-06507.00512.00499.00506.00136006858400
2016-05-02495.00505.00490.00499.003600017965500
2016-04-28525.00534.00495.00505.003360017149000
2016-04-27510.00526.00510.00519.002480012834600
2016-04-26526.00532.00517.00524.00132006906500
2016-04-25531.00531.00519.00529.00153008074500
2016-04-22532.00533.00523.00532.00136007207400
2016-04-21522.00537.00517.00532.002280011984100
2016-04-20518.00523.00513.00516.00145007495700
2016-04-19512.00518.00508.00516.00191009804200
2016-04-18499.00505.00498.00502.00171008578300
2016-04-15521.00524.00513.00518.00161008357800
2016-04-14508.00524.00508.00521.002820014562900
2016-04-13498.00508.00491.00504.002560012845200
2016-04-12490.00501.00490.00496.00171008501700
2016-04-11500.00500.00486.00490.003590017662700
2016-04-08495.00509.00495.00500.002130010687700
2016-04-07500.00507.00500.00504.00109005497800
2016-04-06500.00507.00488.00501.00192009566000
2016-04-05516.00519.00500.00504.00183009261000
2016-04-04516.00528.00516.00521.002360012278000
2016-04-01531.00531.00512.00515.002740014224300
2016-03-31544.00547.00533.00538.00179009652700
2016-03-30549.00551.00541.00543.0085004625700
2016-03-29554.00559.00546.00552.002070011410700
2016-03-28553.00555.00546.00555.00162008941800
2016-03-25553.00554.00545.00552.00177009744400
2016-03-24540.00556.00536.00549.003080016869600
2016-03-23544.00544.00532.00543.00126006820100
2016-03-22536.00542.00525.00542.002330012506200
2016-03-18531.00535.00525.00528.00137007265900
2016-03-17544.00548.00530.00534.002470013289900
2016-03-16534.00550.00530.00541.002120011513200
2016-03-15546.00548.00536.00539.002280012372200
2016-03-14537.00543.00530.00543.003310017773500
2016-03-11515.00534.00515.00526.002810014626800
2016-03-10522.00533.00511.00525.002260011793400
2016-03-09524.00524.00511.00517.00193009967900
2016-03-08525.00532.00519.00528.003230016932200
2016-03-07515.00539.00515.00531.003930020860700
2016-03-04510.00520.00504.00511.002620013463500
2016-03-03505.00512.00504.00512.00192009743900
2016-03-02510.00513.00507.00508.002210011252700
2016-03-01510.00510.00503.00503.00180009104400
2016-02-29510.00523.00508.00508.002860014681600
2016-02-26505.00516.00500.00503.00127006412000
2016-02-25493.00508.00493.00504.00190009509500
2016-02-24492.00508.00491.00492.002920014536600
2016-02-23507.00518.00498.00499.00143007193400
2016-02-22505.00513.00499.00506.002450012353400
2016-02-19511.00517.00505.00507.00177009014500
2016-02-18520.00529.00516.00519.0094004910200
2016-02-17504.00524.00503.00509.00156007980000
2016-02-16502.00527.00500.00507.002630013516800
2016-02-15511.00517.00500.00510.002860014573700
2016-02-12509.00509.00485.00491.003580017769400
2016-02-10545.00548.00510.00517.004290022547400
2016-02-09552.00552.00536.00541.002900015726200
2016-02-08550.00570.00550.00559.00141007915200
2016-02-05555.00557.00550.00553.002770015304300
2016-02-04553.00563.00553.00555.003280018312600
2016-02-03561.00566.00561.00563.002970016745600
2016-02-02578.00580.00568.00573.002480014247100
2016-02-01580.00589.00574.00585.003770021918000
2016-01-29578.00590.00563.00579.004150023934000
2016-01-28573.00585.00569.00578.002850016508100
2016-01-27565.00572.00565.00570.00130007392900
2016-01-26565.00570.00561.00561.002360013343300
2016-01-25580.00581.00563.00570.002680015360400
2016-01-22545.00571.00542.00570.002060011480900
2016-01-21544.00562.00530.00531.004310023473200
2016-01-20553.00566.00551.00553.004970027572700
2016-01-19559.00573.00557.00559.002040011455700
2016-01-18569.00571.00558.00566.003160017911100
2016-01-15591.00594.00573.00575.002360013742800
2016-01-14572.00586.00569.00584.004420025449900
2016-01-13569.00585.00569.00581.004100023710800
2016-01-12577.00588.00569.00569.005150029650200
2016-01-08581.00594.00580.00582.003240018949300
2016-01-07586.00594.00568.00584.004070023649800
2016-01-06592.00596.00572.00595.002800016451500
2016-01-05575.00594.00575.00592.004240024800300
2016-01-04585.00587.00570.00575.004220024381600
2015-12-30593.00600.00587.00594.001980011750200
2015-12-29588.00596.00579.00590.00157009252200
2015-12-28575.00590.00575.00587.002120012407500
2015-12-25586.00590.00563.00575.007080040933700
2015-12-24602.00606.00581.00586.007550044572000
2015-12-22594.00605.00585.00604.005450032603100
2015-12-21600.00605.00588.00593.005800034427800
2015-12-18608.00613.00597.00601.005040030562400
2015-12-17619.00620.00600.00606.006520039735400
2015-12-16608.00620.00607.00612.005880036001000
2015-12-15615.00617.00597.00608.006830041489300
2015-12-14590.00614.00581.00613.007890047336700
2015-12-11581.00597.00581.00596.006320037072000
2015-12-10590.00599.00588.00588.003530020883300
2015-12-09594.00599.00590.00596.004360025897400
2015-12-08601.00614.00592.00601.004530027225000
2015-12-07596.00618.00596.00600.005080030740600
2015-12-04580.00607.00580.00595.008060047708700
2015-12-03617.00617.00597.00599.007260044021300

   ※ 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