[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 
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
2016-11-181280.001290.001280.001290.0017002178800
2016-11-171273.001275.001273.001275.0010001274600
2016-11-161275.001275.001272.001273.0014001783700
2016-11-1500
2016-11-141275.001275.001266.001266.008001015900
2016-11-111275.001280.001270.001275.0045005738200
2016-11-101271.001282.001268.001275.0037004702300
2016-11-091294.001294.001275.001288.0035004497300
2016-11-0800
2016-11-071297.001297.001283.001285.009001157600
2016-11-041306.001306.001280.001281.0019002453900
2016-11-021371.001371.001320.001331.0024003217300
2016-11-011380.001380.001371.001371.0011001514600
2016-10-311384.001384.001377.001380.0033004555000
2016-10-281300.001384.001300.001377.0015002041500
2016-10-2700
2016-10-261280.001280.001280.001280.0030003840000
2016-10-2500
2016-10-2400
2016-10-211300.001300.001300.001300.0029003770000
2016-10-201300.001300.001300.001300.0019002470000
2016-10-191300.001300.001300.001300.0020002600000
2016-10-181290.001290.001290.001290.0017002193000
2016-10-171281.001298.001280.001290.0016002055500
2016-10-141280.001280.001280.001280.0011001408000
2016-10-131280.001280.001279.001279.0018002303800
2016-10-121297.001299.001280.001280.0051006554900
2016-10-111299.001299.001298.001298.00400519400
2016-10-0700
2016-10-061284.001284.001284.001284.00100128400
2016-10-0500
2016-10-041311.001311.001284.001284.00200259500
2016-10-031298.001316.001298.001316.0020002613900
2016-09-301316.001316.001298.001298.00200261400
2016-09-291280.001298.001280.001298.00200257800
2016-09-2800
2016-09-2700
2016-09-261320.001320.001300.001300.0026003412000
2016-09-231320.001320.001320.001320.00400528000
2016-09-211319.001319.001319.001319.0014001846600
2016-09-201319.001319.001319.001319.00700923300
2016-09-1600
2016-09-151299.001319.001299.001319.00500657500
2016-09-141282.001285.001282.001285.0011001410500
2016-09-131325.001325.001320.001320.0014001853000
2016-09-121325.001325.001325.001325.00300397500
2016-09-0900
2016-09-081325.001325.001325.001325.00500662500
2016-09-071323.001323.001323.001323.00300396900
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-011323.001323.001323.001323.00200264600
2016-08-311375.001375.001323.001323.0010001363800
2016-08-3000
2016-08-291375.001375.001375.001375.00100137500
2016-08-2600
2016-08-251375.001375.001375.001375.0011001512500
2016-08-2400
2016-08-231375.001375.001375.001375.0019002612500
2016-08-221350.001375.001350.001375.00300407500
2016-08-191341.001350.001341.001350.00600806400
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-151336.001336.001336.001336.00100133600
2016-08-1200
2016-08-1000
2016-08-091336.001336.001336.001336.00100133600
2016-08-0800
2016-08-051333.001333.001333.001333.00400533200
2016-08-0400
2016-08-031333.001333.001333.001333.00100133300
2016-08-021330.001330.001330.001330.00200266000
2016-08-011330.001333.001330.001330.0011001464300
2016-07-291330.001330.001330.001330.00500665000
2016-07-281351.001351.001345.001346.00700944600
2016-07-271380.001380.001380.001380.00100138000
2016-07-261380.001380.001380.001380.00100138000
2016-07-251400.001400.001370.001370.0037005150000
2016-07-221400.001400.001400.001400.00100140000
2016-07-211403.001403.001373.001402.0062008667900
2016-07-201385.001404.001385.001403.0055007632600
2016-07-191395.001395.001380.001385.00500694000
2016-07-151340.001390.001340.001390.0024003310800
2016-07-141328.001340.001328.001340.0018002395400
2016-07-131312.001312.001312.001312.00100131200
2016-07-121310.001310.001310.001310.00100131000
2016-07-1100
2016-07-081286.001290.001286.001290.00700901000
2016-07-071285.001285.001285.001285.00100128500
2016-07-061283.001290.001283.001290.00500642500
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-301275.001278.001275.001275.0017002168900
2016-06-291254.001312.001252.001275.009001142300
2016-06-281271.001271.001253.001253.0016002022800
2016-06-271253.001271.001253.001271.0012001505600
2016-06-241320.001334.001253.001253.0027003488100
2016-06-231330.001330.001320.001320.00700927500
2016-06-221319.001320.001319.001320.009001187200
2016-06-211288.001319.001285.001319.00700907300
2016-06-201271.001297.001271.001285.00400512400
2016-06-171270.001270.001270.001270.0016002032000
2016-06-161298.001298.001270.001270.008001018800
2016-06-151270.001300.001270.001300.00300387000
2016-06-141318.001318.001270.001270.0014001819500
2016-06-131290.001318.001290.001318.0016002067900
2016-06-101290.001290.001290.001290.00100129000
2016-06-0900
2016-06-0800
2016-06-071271.001290.001270.001270.0012001537300
2016-06-061251.001251.001241.001242.00700871100
2016-06-031251.001260.001251.001254.0010001255200
2016-06-021270.001270.001250.001250.0048006031800
2016-06-011267.001267.001267.001267.00100126700
2016-05-311290.001290.001290.001290.00700903000
2016-05-301285.001290.001285.001290.00200257500
2016-05-2700
2016-05-2600
2016-05-251307.001307.001285.001295.0017002214400
2016-05-2400
2016-05-2300
2016-05-201289.001309.001288.001309.0033004263500
2016-05-191275.001291.001275.001291.009001151600
2016-05-181280.001280.001259.001267.0029003678900
2016-05-171250.001280.001250.001280.001800022552100
2016-05-161399.001399.001370.001370.00700971600
2016-05-131358.001400.001358.001400.0026003618500
2016-05-1200
2016-05-111341.001358.001341.001358.00300404100
2016-05-101344.001344.001344.001344.00200268800
2016-05-091351.001351.001351.001351.00100135100
2016-05-061351.001351.001351.001351.00100135100
2016-05-021358.001358.001358.001358.00500679000
2016-04-281355.001358.001355.001358.00500678100
2016-04-271370.001370.001370.001370.0010001370000
2016-04-2600
2016-04-251400.001400.001400.001400.009001260000
2016-04-221405.001405.001400.001400.008001123000
2016-04-211400.001412.001370.001370.0031004338200
2016-04-201356.001400.001356.001400.0020002783900
2016-04-1900
2016-04-181346.001346.001346.001346.00200269200
2016-04-1500
2016-04-141350.001350.001344.001344.00300404400
2016-04-1300
2016-04-121343.001343.001343.001343.00100134300
2016-04-1100
2016-04-081343.001343.001343.001343.0015002014500
2016-04-071344.001344.001344.001344.00100134400
2016-04-0600
2016-04-0500
2016-04-041385.001385.001343.001343.0014001886400
2016-04-011372.001372.001343.001357.00700944500
2016-03-311341.001342.001341.001342.0010001341100
2016-03-301341.001341.001341.001341.00200268200
2016-03-291397.001397.001340.001341.0056007742600
2016-03-281414.001425.001411.001413.002250031808900
2016-03-251407.001415.001407.001407.0036005069800
2016-03-241397.001407.001385.001407.0025003483300
2016-03-231379.001399.001379.001379.008001109000
2016-03-221379.001397.001379.001379.00700967300
2016-03-181380.001390.001375.001375.00400552000
2016-03-171370.001400.001370.001385.0022003044300
2016-03-161371.001372.001370.001370.00600822800
2016-03-151379.001379.001370.001370.00400548900
2016-03-141370.001370.001369.001369.0019002602500
2016-03-111377.001377.001375.001375.00600825200
2016-03-101346.001355.001346.001355.0025003371300
2016-03-091345.001346.001345.001346.00300403600
2016-03-081345.001349.001345.001346.0013001749500
2016-03-071325.001349.001325.001348.00700932200
2016-03-041350.001350.001350.001350.00500675000
2016-03-0300
2016-03-021330.001352.001330.001352.0023003101400
2016-03-011300.001330.001300.001330.00500655900
2016-02-291300.001300.001300.001300.0010001300000
2016-02-261300.001301.001290.001290.0020002599100
2016-02-251300.001300.001300.001300.008001040000
2016-02-241330.001330.001288.001288.0013001694100
2016-02-231300.001305.001300.001300.0012001565000
2016-02-221300.001300.001292.001294.0032004153800
2016-02-191290.001300.001271.001300.0016002052700
2016-02-181300.001300.001280.001280.0012001542400
2016-02-171300.001301.001290.001292.0031004024300
2016-02-161300.001300.001280.001292.0029003764700
2016-02-151312.001313.001311.001311.009001180400
2016-02-121356.001356.001301.001301.0014001850700
2016-02-101384.001384.001357.001357.0013001780700
2016-02-091410.001410.001384.001384.0014001953600
2016-02-081418.001418.001418.001418.00100141800
2016-02-051444.001444.001440.001443.0012001732300
2016-02-041444.001444.001444.001444.00300433200
2016-02-0300
2016-02-0200
2016-02-011440.001440.001439.001439.008001151400
2016-01-291430.001439.001430.001439.0019002731700
2016-01-2800
2016-01-271434.001434.001370.001400.0026003655200
2016-01-261439.001439.001438.001438.0022003165700
2016-01-251403.001439.001403.001439.00700990700
2016-01-2200
2016-01-2100
2016-01-201409.001409.001401.001401.0021002958100
2016-01-191411.001411.001409.001409.00700987300
2016-01-181414.001414.001405.001409.0014001973300
2016-01-151414.001414.001414.001414.00100141400
2016-01-1400
2016-01-1300
2016-01-121422.001422.001405.001405.0020002829400
2016-01-081420.001435.001420.001435.00200285500
2016-01-071423.001441.001412.001441.0023003271000
2016-01-061422.001425.001400.001412.0060008484100
2016-01-051459.001459.001438.001438.0011001592000
2016-01-041455.001455.001451.001451.007001016500
2015-12-301459.001459.001451.001451.00400582800
2015-12-291441.001451.001441.001451.00300434200
2015-12-281460.001460.001441.001441.0014002027500
2015-12-251440.001449.001440.001441.0033004762300
2015-12-241450.001450.001440.001440.0021003033500
2015-12-221450.001450.001450.001450.00500725000
2015-12-211462.001462.001445.001445.00800011688700
2015-12-181445.001462.001445.001462.0019002753900
2015-12-171455.001464.001445.001464.0024003493300
2015-12-161464.001464.001455.001461.008001169100
2015-12-151465.001468.001446.001464.0017002482000
2015-12-141456.001456.001441.001455.0016002318800
2015-12-111469.001469.001457.001457.0019002769500
2015-12-101468.001468.001435.001457.0023003354600
2015-12-091458.001458.001444.001444.0015002172300
2015-12-081470.001470.001461.001461.00500731900
2015-12-071470.001474.001456.001468.0024003523000
2015-12-041475.001475.001450.001474.008001168800
2015-12-031469.001476.001464.001476.0019002796800

   ※ 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