[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 
2017-07-211750.001755.001740.001748.0023004016200
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
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

   ※ 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