[4462 東証2部] 石原ケミカル 日足 時系列データ

[4462 東証2部] 石原ケミカル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242072.002090.002050.002075.00840017427300
2017-11-222076.002079.002053.002072.00970020052100
2017-11-212116.002116.002075.002075.001130023658500
2017-11-202099.002126.002086.002103.002070043564400
2017-11-172089.002089.002061.002061.00940019455900
2017-11-162005.002086.002005.002049.00860017554400
2017-11-152080.002089.001959.001989.002480050362000
2017-11-142064.002115.002064.002092.002470051773000
2017-11-132040.002077.002029.002064.001300026719400
2017-11-102011.002065.002009.002059.001810036880700
2017-11-092076.002076.002035.002050.001910039173300
2017-11-081990.002094.001983.002090.0055800114648300
2017-11-071984.001989.001975.001980.0049009717100
2017-11-062020.002044.001975.001981.001760035249400
2017-11-022013.002027.001986.002017.002460049393000
2017-11-011975.002029.001963.002017.003860076979400
2017-10-311985.001985.001961.001980.002180043027700
2017-10-301975.002000.001952.001983.003930077699700
2017-10-271950.002070.001935.001975.00104300207206800
2017-10-261904.001955.001886.001952.003660070529400
2017-10-251870.001907.001870.001904.004940093420700
2017-10-241815.001879.001815.001869.003470064368800
2017-10-231794.001820.001786.001810.002890052169400
2017-10-201795.001796.001770.001771.001580028176700
2017-10-191788.001798.001775.001795.001940034708800
2017-10-181755.001788.001755.001788.001960034726800
2017-10-171749.001766.001749.001759.001850032425400
2017-10-161788.001788.001749.001749.003740066112200
2017-10-131800.001800.001780.001792.001490026702900
2017-10-121805.001808.001785.001798.002230040093200
2017-10-111806.001808.001793.001805.001010018170300
2017-10-101795.001820.001788.001806.001640029537900
2017-10-061800.001800.001791.001795.002500044939000
2017-10-051801.001808.001799.001800.00580010449000
2017-10-041818.001818.001797.001805.001640029557300
2017-10-031817.001819.001795.001805.003370060837000
2017-10-021806.001844.001791.001823.002440044262400
2017-09-291800.001830.001800.001804.002820050981100
2017-09-281801.001815.001791.001801.002040036781200
2017-09-271831.001847.001801.001812.002860052023300
2017-09-261860.001875.001854.001857.003430063857400
2017-09-251850.001880.001831.001849.001990036870200
2017-09-221901.001905.001849.001849.003310062150400
2017-09-211907.001920.001875.001908.0056600107462500
2017-09-201896.001905.001842.001852.0059700112038200
2017-09-191800.002171.001791.001920.00175600340548200
2017-09-151750.001777.001732.001771.004710083016100
2017-09-141729.001765.001729.001755.005120089306100
2017-09-131720.001740.001716.001722.004360075120200
2017-09-121702.001730.001700.001714.0058900100781500
2017-09-111685.001710.001684.001702.0070000118756400
2017-09-081683.001687.001675.001681.003420057516300
2017-09-071674.001692.001671.001683.005580093844500
2017-09-061674.001677.001663.001669.0077700129834300
2017-09-051708.001713.001668.001673.00323800549983600
2017-09-041690.001695.001682.001695.0079400134169800
2017-09-011701.001702.001691.001700.0059800101561600
2017-08-311703.001707.001699.001700.004010068263400
2017-08-301717.001718.001695.001700.00138800237065000
2017-08-291720.001740.001700.001734.00242200417553900
2017-08-281654.001735.001654.001710.00213300360747600
2017-08-251653.001660.001640.001640.003980065722500
2017-08-241600.001662.001600.001640.0096000157394800
2017-08-231649.001665.001615.001615.004790078639500
2017-08-221600.001667.001589.001630.00140700228172100
2017-08-211582.001619.001564.001600.00290900463330300
2017-08-181763.001772.001750.001770.0054009506300
2017-08-171772.001772.001771.001772.007001240200
2017-08-161770.001776.001755.001764.0020003528000
2017-08-151755.001778.001755.001768.0011001945500
2017-08-141738.001754.001737.001754.00760013260900
2017-08-101762.001770.001748.001751.0048008412400
2017-08-091785.001785.001763.001763.0032005669400
2017-08-081784.001784.001777.001784.00500890700
2017-08-071775.001784.001775.001784.0013002315600
2017-08-041781.001787.001767.001770.0019003370900
2017-08-031788.001790.001780.001782.0020003571100
2017-08-021788.001789.001775.001789.0039006959100
2017-08-011786.001793.001780.001782.00600010709800
2017-07-311759.001787.001740.001784.001450025476000
2017-07-281798.001815.001730.001779.002700047806300
2017-07-271796.001830.001776.001796.001670030097000
2017-07-261759.001789.001755.001788.001350023893900
2017-07-251737.001760.001737.001759.0042007330300
2017-07-241737.001740.001721.001737.0042007266900
2017-07-211750.001755.001740.001748.0023004016200
2017-07-201764.001764.001750.001750.00920016203700
2017-07-191753.001764.001748.001764.0022003855700
2017-07-181757.001758.001751.001758.0023004035600
2017-07-141750.001757.001747.001757.0041007177700
2017-07-131749.001750.001736.001750.0030005232100
2017-07-121753.001753.001726.001740.0026004526000
2017-07-111775.001775.001770.001770.006001063500
2017-07-101761.001791.001761.001775.0053009413300
2017-07-071736.001775.001736.001765.0024004230100
2017-07-061770.001770.001720.001754.00630011008300
2017-07-051785.001785.001750.001766.00640011343800
2017-07-041830.001830.001791.001806.00910016494600
2017-07-031800.001810.001770.001809.00990017798400
2017-06-301735.001796.001712.001780.001680029460900
2017-06-291716.001735.001716.001735.00600010350100
2017-06-281734.001735.001700.001713.00740012680000
2017-06-271735.001735.001720.001734.0040006930500
2017-06-261730.001735.001722.001734.0033005705200
2017-06-231725.001735.001722.001722.0030005191000
2017-06-221740.001740.001710.001735.0054009310600
2017-06-211723.001748.001723.001735.00860014940200
2017-06-201721.001729.001710.001723.00800013748500
2017-06-191712.001712.001695.001710.0050008524800
2017-06-161657.001712.001657.001712.0040006753600
2017-06-151709.001709.001656.001683.00610010238100
2017-06-141707.001714.001690.001714.00800013608200
2017-06-131710.001718.001686.001707.001030017535100
2017-06-121665.001772.001661.001710.003390057640800
2017-06-091600.001636.001593.001630.001160018715900
2017-06-081608.001613.001590.001600.00990015844300
2017-06-071536.001615.001536.001610.002320036542800
2017-06-061530.001534.001530.001530.0043006583000
2017-06-051523.001530.001502.001530.0056008536800
2017-06-021500.001524.001500.001523.0062009364500
2017-06-011493.001531.001493.001528.00680010276800
2017-05-311506.001515.001491.001499.001180017740000
2017-05-301531.001533.001519.001520.0055008397700
2017-05-291530.001550.001521.001549.00720011095600
2017-05-261505.001529.001501.001528.0036005451100
2017-05-251521.001532.001502.001505.00740011241100
2017-05-241540.001540.001513.001519.0032004884200
2017-05-231545.001545.001534.001543.0042006482100
2017-05-221521.001545.001521.001545.00950014570300
2017-05-191518.001520.001510.001519.0062009411100
2017-05-181520.001520.001490.001512.0056008427800
2017-05-171475.001520.001475.001520.002210032978800
2017-05-161490.001490.001474.001480.0061009036500
2017-05-151493.001495.001467.001495.002500037133600
2017-05-121350.001532.001335.001483.003280047337200
2017-05-111350.001352.001335.001351.0046006188800
2017-05-101350.001350.001350.001350.0010001350000
2017-05-091350.001350.001347.001347.0014001887500
2017-05-081350.001353.001336.001349.0017002292300
2017-05-021335.001337.001335.001337.0010001335400
2017-05-011335.001336.001330.001335.0025003333000
2017-04-281320.001320.001320.001320.00100132000
2017-04-271316.001316.001316.001316.00100131600
2017-04-261312.001312.001312.001312.00100131200
2017-04-251320.001320.001311.001311.0021002765500
2017-04-2400
2017-04-211333.001333.001320.001320.00200265300
2017-04-201322.001323.001322.001322.0022002908500
2017-04-191319.001322.001300.001322.0043005614600
2017-04-181304.001304.001304.001304.00100130400
2017-04-171300.001300.001300.001300.00100130000
2017-04-141300.001323.001300.001300.0014001828400
2017-04-131345.001345.001300.001300.0022002882500
2017-04-121307.001315.001303.001315.0016002091400
2017-04-111306.001306.001306.001306.00500653000
2017-04-101335.001335.001321.001321.00200265600
2017-04-071321.001321.001304.001314.0012001567500
2017-04-061340.001340.001320.001320.0022002928000
2017-04-051358.001359.001336.001359.0019002565200
2017-04-041360.001360.001359.001359.008001087500
2017-04-031356.001369.001356.001359.00500679600
2017-03-311374.001374.001355.001355.00300409400
2017-03-301343.001377.001343.001351.0020002733400
2017-03-291386.001386.001340.001341.001090014856000
2017-03-281426.001426.001406.001416.002590036793900
2017-03-271434.001435.001409.001427.0060008590100
2017-03-241436.001438.001431.001434.0016002296800
2017-03-231399.001428.001399.001418.0057008082300
2017-03-221411.001412.001397.001398.0054007600900
2017-03-211398.001411.001398.001411.0034004766400
2017-03-171400.001400.001396.001396.0016002235000
2017-03-161396.001399.001395.001396.0013001815000
2017-03-151398.001399.001397.001399.0013001818200
2017-03-141398.001399.001398.001398.0014001958400
2017-03-131398.001399.001398.001398.0024003357000
2017-03-101397.001399.001397.001398.00700978800
2017-03-091399.001399.001382.001397.0043005967400
2017-03-081398.001399.001398.001398.0013001817500
2017-03-071399.001399.001398.001398.0024003357100
2017-03-061398.001399.001392.001399.0030004191600
2017-03-031397.001398.001397.001398.0016002236500
2017-03-021398.001398.001391.001391.0014001951900
2017-03-011398.001398.001390.001391.00700974700
2017-02-281398.001400.001394.001394.0034004749600
2017-02-271391.001398.001391.001398.0012001670600
2017-02-241391.001400.001391.001391.0031004320200
2017-02-231380.001385.001379.001385.0028003865300
2017-02-221373.001379.001373.001379.0032004397400
2017-02-211368.001373.001366.001373.008001094600
2017-02-201355.001380.001355.001360.0027003678800
2017-02-171350.001355.001343.001355.0015002019700
2017-02-161350.001354.001350.001354.00300405400
2017-02-151347.001350.001343.001350.00700942600
2017-02-141343.001343.001342.001343.0025003357000
2017-02-131343.001343.001343.001343.0014001880200
2017-02-101343.001343.001342.001343.0016002148600
2017-02-091343.001343.001340.001343.0014001878500
2017-02-081340.001340.001335.001340.00600802800
2017-02-071347.001347.001320.001336.0018002404800
2017-02-061350.001350.001290.001320.001190015675400
2017-02-0300
2017-02-021352.001355.001349.001349.0014001893900
2017-02-011353.001355.001345.001352.0015002028000
2017-01-311385.001385.001335.001351.0017002314600
2017-01-301378.001390.001330.001389.0072009824000
2017-01-2700
2017-01-261358.001358.001358.001358.00100135800
2017-01-251374.001376.001374.001375.0023003161500
2017-01-241375.001379.001374.001374.0022003025300
2017-01-231362.001375.001362.001375.0023003134400
2017-01-201355.001357.001355.001357.00300406700
2017-01-1900
2017-01-181363.001363.001355.001355.00500679500
2017-01-171353.001353.001352.001353.00300405800
2017-01-161369.001369.001369.001369.00100136900
2017-01-131359.001360.001347.001347.0019002569600
2017-01-121347.001360.001347.001350.0021002840000
2017-01-111349.001349.001346.001347.00700943600
2017-01-101349.001349.001340.001348.00700941600
2017-01-061349.001349.001349.001349.00300404700
2017-01-051340.001348.001330.001348.0014001881400
2017-01-041349.001349.001325.001330.0032004260200
2016-12-301323.001341.001323.001332.0061008106200
2016-12-291326.001326.001326.001326.00400530400
2016-12-281318.001328.001311.001318.0016002115800
2016-12-271320.001321.001305.001310.0074009736300
2016-12-261330.001330.001320.001320.00400530100
2016-12-221319.001319.001316.001316.00400526700
2016-12-211321.001322.001312.001322.0012001584400
2016-12-201316.001317.001307.001309.001050013810900
2016-12-191310.001317.001307.001316.0031004063300
2016-12-161319.001326.001310.001310.0028003684300
2016-12-151315.001324.001315.001324.0016002108500
2016-12-141320.001321.001315.001315.0032004218400
2016-12-131312.001315.001312.001315.0040005250300
2016-12-121298.001331.001298.001312.009001179200
2016-12-091293.001294.001286.001286.0014001808600
2016-12-081291.001292.001282.001283.00970012508800
2016-12-071289.001290.001288.001290.009001160700
2016-12-061294.001294.001281.001287.0023002962600
2016-12-051295.001298.001280.001294.0020002579300
2016-12-021300.001309.001281.001295.0048006218600
2016-12-011300.001300.001300.001300.00700910000
2016-11-301293.001293.001293.001293.00300387900
2016-11-291289.001293.001289.001291.0026003358800
2016-11-281291.001291.001286.001286.001540019880800
2016-11-251284.001291.001284.001286.0021002704800
2016-11-241280.001290.001280.001284.0034004362900
2016-11-221292.001292.001290.001290.00500645400
2016-11-211290.001292.001290.001291.0037004774700

   ※ 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。 

Twitter