[4463 東証1部] 日華化学 日足 時系列データ

[4463 東証1部] 日華化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281250.001287.001181.001201.004020049961200
2017-06-271221.001238.001221.001238.0036004433400
2017-06-261211.001238.001211.001215.0046005623000
2017-06-231203.001216.001200.001204.0040004840500
2017-06-221216.001239.001209.001209.00940011487300
2017-06-211247.001249.001225.001225.0079009759600
2017-06-201249.001253.001240.001243.001750021789100
2017-06-191253.001260.001240.001240.00860010774800
2017-06-161210.001231.001210.001224.0078009536300
2017-06-151183.001220.001182.001207.001780021488600
2017-06-141183.001188.001179.001180.0048005676300
2017-06-131199.001199.001173.001183.0031003671400
2017-06-121200.001208.001169.001181.0058006894300
2017-06-091190.001210.001181.001199.0077009196600
2017-06-081177.001210.001172.001195.002560030518100
2017-06-071193.001193.001153.001167.002710031700900
2017-06-061210.001218.001162.001168.003750044477400
2017-06-051220.001220.001209.001210.0064007785700
2017-06-021201.001220.001196.001220.002720032992100
2017-06-011215.001215.001200.001213.00980011850300
2017-05-311198.001210.001177.001207.001640019707100
2017-05-301186.001199.001179.001194.0071008434100
2017-05-291185.001199.001182.001190.0065007733700
2017-05-261183.001199.001165.001191.002200026038600
2017-05-251181.001201.001181.001183.0068008107300
2017-05-241171.001202.001168.001198.002700032076800
2017-05-231168.001173.001165.001166.0064007477000
2017-05-221149.001166.001144.001163.00940010891500
2017-05-191131.001150.001131.001149.001350015422900
2017-05-181142.001146.001123.001131.0047005338400
2017-05-171152.001152.001141.001142.0065007462300
2017-05-161191.001191.001161.001165.00990011629800
2017-05-151169.001185.001150.001183.001310015281700
2017-05-121167.001195.001167.001169.0059006936200
2017-05-111186.001195.001165.001177.001490017565800
2017-05-101228.001228.001188.001189.002320027771500
2017-05-091285.001285.001203.001228.004060050716900
2017-05-081249.001299.001248.001297.0082900105348600
2017-05-021245.001250.001200.001211.003810046614300
2017-05-011153.001245.001121.001245.00108600129985800
2017-04-281075.001183.001070.001183.00163000181460800
2017-04-271062.001069.001055.001060.003180033780300
2017-04-261036.001045.001032.001044.001460015183000
2017-04-251018.001025.001018.001023.0060006137600
2017-04-241029.001032.001018.001026.0066006770100
2017-04-211018.001026.001012.001025.0037003781900
2017-04-201006.001013.001006.001009.0058005854800
2017-04-191002.001028.001002.001012.0063006403500
2017-04-181012.001015.00998.001001.0063006325400
2017-04-17992.001003.00985.00997.002900028785300
2017-04-14994.00995.00988.00992.001390013782900
2017-04-13990.00990.00982.00987.002070020398700
2017-04-121001.001003.00991.00992.001480014734200
2017-04-111010.001013.001006.001006.0095009582100
2017-04-101023.001025.001019.001019.0097009903800
2017-04-071030.001040.001020.001027.002030020850300
2017-04-061045.001045.001027.001030.002810029187900
2017-04-051043.001068.001040.001048.002010021048800
2017-04-041039.001059.001031.001039.001470015285800
2017-04-031028.001051.001028.001041.001050010950600
2017-03-311050.001057.001034.001037.001430014934600
2017-03-301055.001055.001043.001043.001550016260600
2017-03-291062.001064.001049.001055.001530016127300
2017-03-281043.001072.001043.001072.002360024827900
2017-03-271046.001048.001042.001043.001070011172900
2017-03-241049.001055.001047.001048.001590016688500
2017-03-231050.001052.001045.001050.001450015202400
2017-03-221065.001065.001052.001053.002650027995300
2017-03-211064.001073.001061.001070.002810029966600
2017-03-171082.001083.001071.001071.00101100109022200
2017-03-161111.001124.001104.001104.002080023068200
2017-03-151140.001141.001125.001127.001040011789200
2017-03-141142.001149.001137.001140.0080009128200
2017-03-131192.001192.001150.001152.001740020406400
2017-03-101175.001183.001164.001168.001250014671600
2017-03-091186.001186.001154.001166.0065007602900
2017-03-081210.001211.001138.001186.001330015704300
2017-03-071234.001235.001209.001210.001190014506200
2017-03-061261.001261.001243.001243.0059007383600
2017-03-031240.001270.001240.001257.002300028845400
2017-03-021239.001288.001229.001240.002600032555800
2017-03-011236.001236.001201.001227.001170014357500
2017-02-281250.001265.001236.001236.001210015117700
2017-02-271261.001261.001193.001222.001060012875400
2017-02-241234.001255.001210.001239.001220015069700
2017-02-231269.001269.001240.001240.0069008606400
2017-02-221268.001268.001246.001251.001400017591200
2017-02-211275.001275.001250.001252.001650020861300
2017-02-201280.001292.001250.001288.001840023310000
2017-02-171293.001300.001271.001282.002000025726900
2017-02-161282.001370.001261.001324.00126800166418000
2017-02-151231.001280.001231.001275.007250091677600
2017-02-141200.001245.001189.001231.004000048858100
2017-02-131189.001210.001181.001196.002830033906600
2017-02-101155.001180.001155.001165.001630019015800
2017-02-091150.001169.001140.001155.001510017440200
2017-02-081173.001179.001140.001170.001600018636600
2017-02-071189.001211.001160.001173.004460052830900
2017-02-061136.001230.001124.001219.0089200106417100
2017-02-031120.001388.001102.001116.00259400312687900
2017-02-021110.001126.001100.001102.001630018099600
2017-02-011056.001129.001056.001128.003360037123500
2017-01-311100.001133.001066.001078.005890064965400
2017-01-301054.001110.001025.001110.00377900407824000
2017-01-271018.001100.001018.001084.008960096274600
2017-01-261015.001045.001015.001022.006870070884000
2017-01-251018.001025.001008.001015.003470035358900
2017-01-241033.001057.001019.001022.003960041031100
2017-01-231031.001058.001023.001047.002950030693600
2017-01-201032.001078.001032.001052.002690028322700
2017-01-191050.001070.001025.001062.002900030512900
2017-01-181038.001060.001010.001040.004570047150200
2017-01-171081.001095.001004.001004.003750039834200
2017-01-161092.001120.001080.001092.002540027970200
2017-01-131130.001130.001075.001091.008790096755700
2017-01-121151.001194.001134.001160.007130083144200
2017-01-111125.001167.001112.001151.006610075387100
2017-01-101136.001136.001112.001125.002480027875600
2017-01-061139.001139.001094.001138.004640051786800
2017-01-051141.001141.001112.001139.006140069580300
2017-01-041140.001148.001120.001141.004380049757200
2016-12-301094.001120.001070.001118.005610061945500
2016-12-291071.001089.001036.001089.008540090925700
2016-12-281027.001065.001024.001041.003950041110100
2016-12-271065.001065.00991.001023.007050071883400
2016-12-261116.001118.001029.001063.007870084055800
2016-12-221042.001130.001019.001095.00133900143871100
2016-12-211045.001059.001004.001039.00141800145906600
2016-12-20980.001040.00980.001040.00480300491964100
2016-12-19896.00900.00890.00890.001490013339300
2016-12-16885.00899.00885.00899.001650014693400
2016-12-15888.00894.00881.00886.001830016244400
2016-12-14882.00892.00882.00888.0068006028000
2016-12-13885.00886.00874.00882.003470030668800
2016-12-12895.00895.00884.00885.001450012885300
2016-12-09871.00887.00860.00883.001830015995900
2016-12-08895.00905.00870.00883.002300020358600
2016-12-07926.00926.00883.00902.002940026405700
2016-12-06910.00911.00906.00911.001170010629300
2016-12-05909.00925.00897.00906.001960017822900
2016-12-02902.00902.00875.00890.001320011748500
2016-12-01892.00910.00888.00895.001120010048500
2016-11-30885.00888.00883.00886.0043003809600
2016-11-29875.00885.00875.00885.0058005114500
2016-11-28885.00885.00875.00875.0080007037700
2016-11-25876.00880.00871.00879.0050004375800
2016-11-24877.00882.00876.00876.0066005801000
2016-11-22865.00872.00862.00872.0064005546000
2016-11-21860.00865.00858.00865.0075006452900
2016-11-18874.00874.00855.00857.001890016333800
2016-11-17876.00876.00873.00873.00900787400
2016-11-16873.00897.00873.00876.001530013516600
2016-11-15868.00873.00862.00868.0099008592700
2016-11-14859.00871.00856.00868.0072006216800
2016-11-11840.00850.00840.00843.0043003629200
2016-11-10835.00849.00820.00839.00117009812600
2016-11-09857.00858.00801.00830.001580013130500
2016-11-08858.00858.00853.00853.0050004276800
2016-11-07863.00863.00854.00854.0074006342600
2016-11-04860.00860.00852.00857.0087007453700
2016-11-02875.00879.00853.00860.0087007508200
2016-11-01880.00885.00874.00885.0016001411500
2016-10-31866.00891.00866.00885.0062005435100
2016-10-28863.00877.00850.00867.002110018141100
2016-10-27870.00875.00865.00872.001410012248500
2016-10-26916.00917.00876.00876.001480013260200
2016-10-25935.00935.00911.00911.0089008215900
2016-10-24925.00937.00916.00920.0079007342900
2016-10-21913.00930.00913.00917.0073006700800
2016-10-20910.00917.00908.00917.0049004479300
2016-10-19911.00918.00910.00910.0062005655900
2016-10-18925.00933.00900.00918.0073006709400
2016-10-17940.00940.00916.00924.002680025141200
2016-10-14934.00942.00933.00940.0057005345000
2016-10-13921.00932.00921.00928.0089008259400
2016-10-12911.00943.00911.00921.0083007648900
2016-10-11950.00953.00918.00919.001670015664900
2016-10-07965.00975.00953.00954.001370013217800
2016-10-06994.00995.00970.00979.003260032112100
2016-10-05944.001020.00944.00985.003740036377100
2016-10-04920.00933.00920.00933.0093008627800
2016-10-03920.00925.00917.00920.001460013454400
2016-09-30902.00922.00902.00917.002840025991700
2016-09-29900.00925.00900.00920.003450031427800
2016-09-28881.00893.00881.00893.0069006113300
2016-09-27878.00885.00870.00880.001250010974300
2016-09-26878.00880.00864.00880.00105009182200
2016-09-23860.00865.00854.00863.00101008670800
2016-09-21850.00862.00849.00862.001740014914300
2016-09-20840.00850.00836.00845.0071005985100
2016-09-16844.00844.00824.00834.001580013239100
2016-09-15833.00847.00833.00844.0063005300600
2016-09-14826.00829.00825.00828.0033002725400
2016-09-13826.00841.00826.00826.0056004643900
2016-09-12824.00851.00823.00825.0087007259400
2016-09-09819.00825.00819.00825.0015001230000
2016-09-08828.00828.00815.00821.001510012413600
2016-09-07829.00848.00816.00818.002650022026200
2016-09-06802.00860.00800.00814.002200018171500
2016-09-05799.00803.00799.00799.0085006800100
2016-09-02794.00800.00794.00799.00900718500
2016-09-01802.00802.00788.00793.0040003179300
2016-08-31785.00790.00784.00789.0069005420500
2016-08-30800.00800.00780.00788.002490019642000
2016-08-29805.00810.00805.00805.0015001210700
2016-08-26804.00804.00799.00803.0027002166700
2016-08-25804.00804.00798.00803.0014001122100
2016-08-24800.00802.00800.00802.0017001362200
2016-08-23798.00802.00795.00797.0033002635400
2016-08-22799.00802.00799.00800.00600479800
2016-08-19800.00804.00800.00804.0013001040900
2016-08-18800.00802.00800.00802.001000800600
2016-08-17800.00805.00800.00801.0026002085800
2016-08-16801.00803.00801.00803.00500401000
2016-08-15808.00815.00800.00801.0091007341800
2016-08-12805.00807.00804.00807.001200966500
2016-08-10809.00809.00797.00797.0047003777000
2016-08-09797.00808.00797.00808.0037002974500
2016-08-08790.00805.00790.00800.0045003568300
2016-08-05810.00815.00803.00803.0047003807700
2016-08-04802.00826.00795.00810.001270010172200
2016-08-03796.00810.00796.00802.0033002644400
2016-08-02804.00813.00798.00800.00102008191000
2016-08-01818.00830.00798.00811.00115009296700
2016-07-29812.00834.00802.00818.0079006449300
2016-07-28821.00830.00815.00815.0071005833100
2016-07-27827.00837.00820.00821.00117009696700
2016-07-26846.00846.00831.00837.0040003340100
2016-07-25830.00848.00830.00831.0054004514700
2016-07-22823.00830.00823.00830.0024001980700
2016-07-21829.00844.00823.00830.0066005487200
2016-07-20832.00832.00826.00830.0054004481700
2016-07-19840.00860.00830.00832.001520012781100
2016-07-15835.00838.00834.00835.0068005678200
2016-07-14835.00835.00821.00835.0072005978600
2016-07-13829.00850.00829.00840.00113009478300
2016-07-12817.00822.00811.00822.0065005288000
2016-07-11803.00818.00803.00818.0044003555800
2016-07-08810.00811.00798.00801.0046003704900
2016-07-07815.00816.00814.00815.0050004074900
2016-07-06819.00819.00811.00817.0045003668800
2016-07-05820.00825.00820.00821.0043003530800
2016-07-04811.00820.00805.00820.0063005110500
2016-07-01805.00815.00805.00811.0035002829300
2016-06-30830.00830.00785.00806.001630013192400
2016-06-29811.00830.00805.00814.001230010015400
2016-06-28806.00806.00795.00806.0082006573000
2016-06-27800.00848.00800.00811.002630021547700
2016-06-24826.00830.00760.00830.003130024909900
2016-06-23816.00832.00816.00825.0053004352400

   ※ 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