[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 
2017-11-201136.001162.001136.001137.0051005817300
2017-11-171157.001157.001131.001136.0079008983900
2017-11-161139.001150.001136.001142.0074008446900
2017-11-151209.001211.001138.001141.002620030596600
2017-11-141223.001223.001208.001209.0022002668800
2017-11-131215.001226.001213.001223.0045005486600
2017-11-101200.001218.001200.001208.0064007716400
2017-11-091229.001239.001201.001214.001550018957700
2017-11-081210.001222.001203.001221.00980011901500
2017-11-071211.001211.001202.001210.00880010626000
2017-11-061206.001230.001203.001204.0077009331300
2017-11-021240.001240.001198.001212.002160026339800
2017-11-011230.001239.001221.001236.001500018481400
2017-10-311211.001221.001189.001212.001600019302700
2017-10-301239.001239.001186.001206.004800057960800
2017-10-271157.001380.001157.001227.00132100165244700
2017-10-261173.001177.001155.001156.001150013405400
2017-10-251165.001178.001150.001166.001430016672400
2017-10-241131.001162.001128.001162.001000011479000
2017-10-231121.001143.001121.001128.00980011113500
2017-10-201128.001133.001119.001121.0080008990600
2017-10-191155.001155.001126.001127.001450016495100
2017-10-181169.001169.001151.001156.0083009587100
2017-10-171184.001186.001167.001167.001370016132500
2017-10-161166.001191.001166.001182.002660031228100
2017-10-131149.001168.001149.001166.001530017722700
2017-10-121140.001153.001140.001147.001510017313600
2017-10-111150.001150.001135.001140.0040004563900
2017-10-101138.001148.001125.001145.001000011394500
2017-10-061127.001130.001123.001123.0046005175800
2017-10-051135.001139.001121.001121.001400015862500
2017-10-041130.001136.001122.001135.001100012419100
2017-10-031130.001130.001121.001129.0084009455200
2017-10-021111.001120.001110.001113.0061006795300
2017-09-291125.001125.001111.001117.0060006708600
2017-09-281100.001134.001085.001123.005020055915900
2017-09-271090.001092.001079.001084.0075008149100
2017-09-261087.001096.001084.001084.001240013511100
2017-09-251077.001095.001077.001087.00960010430700
2017-09-221125.001125.001068.001076.001440015738800
2017-09-211130.001130.001106.001107.001270014180300
2017-09-201068.001110.001065.001100.002640028690800
2017-09-191059.001074.001044.001068.002100022408500
2017-09-151033.001061.001033.001041.001190012451500
2017-09-141044.001056.001031.001031.002170022672300
2017-09-131052.001069.001037.001039.0089009318300
2017-09-121064.001096.001029.001049.002920030841400
2017-09-111028.001074.001028.001045.001910019990300
2017-09-081016.001029.001014.001018.001630016594800
2017-09-071007.001023.001007.001015.0084008535700
2017-09-061030.001030.00997.001000.001950019550600
2017-09-051042.001045.00999.001010.002350023846100
2017-09-041051.001057.001038.001038.001770018502600
2017-09-011066.001066.001048.001048.001230012961500
2017-08-311058.001068.001051.001051.0088009307800
2017-08-301047.001072.001047.001058.002040021594300
2017-08-291082.001087.001042.001047.004560048014700
2017-08-281100.001101.001082.001082.0071007747800
2017-08-251084.001096.001084.001086.0048005233300
2017-08-241105.001105.001076.001076.001040011347400
2017-08-231095.001100.001080.001080.0048005235700
2017-08-221106.001106.001089.001089.0054005925000
2017-08-211084.001100.001084.001092.0044004801200
2017-08-181111.001111.001080.001084.001520016598600
2017-08-171109.001119.001092.001112.002790030812800
2017-08-161130.001144.001095.001112.002020022586300
2017-08-151122.001158.001122.001128.001040011782700
2017-08-141125.001138.001114.001115.001270014257000
2017-08-101161.001169.001111.001131.001860021298800
2017-08-091166.001166.001160.001160.0044005108400
2017-08-081193.001193.001171.001178.0024002826800
2017-08-071185.001191.001172.001175.0053006251700
2017-08-041171.001171.001153.001166.00870010136700
2017-08-031179.001198.001140.001170.001430016643700
2017-08-021190.001190.001167.001179.0053006248100
2017-08-011192.001192.001160.001173.001900022254800
2017-07-311156.001194.001155.001174.001780020938100
2017-07-281253.001257.001129.001150.0085300103438900
2017-07-271227.001248.001213.001240.002070025402100
2017-07-261234.001244.001221.001238.001240015305400
2017-07-251221.001221.001196.001212.0080009668000
2017-07-241214.001229.001214.001227.001230015041200
2017-07-211217.001224.001205.001218.0059007174500
2017-07-201223.001228.001217.001223.0031003786700
2017-07-191186.001234.001185.001223.001280015546500
2017-07-181188.001195.001185.001186.00870010340900
2017-07-141177.001189.001176.001188.0029003423200
2017-07-131180.001190.001173.001176.00860010166300
2017-07-121190.001194.001186.001186.0033003926000
2017-07-111188.001193.001153.001182.001460017231800
2017-07-101199.001207.001190.001191.0067008020400
2017-07-071185.001208.001177.001177.0058006900500
2017-07-061200.001201.001172.001190.00900010699500
2017-07-051189.001200.001185.001188.00850010114300
2017-07-041198.001207.001182.001188.0066007872600
2017-07-031196.001212.001196.001204.0049005896100
2017-06-301218.001218.001190.001205.00970011635600
2017-06-291217.001225.001189.001219.0073008820200
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

   ※ 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