[4463 東証2部] 日華化学 日足 時系列データ

[4463 東証2部] 日華化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-06-22818.00824.00815.00820.0085006967500
2016-06-21838.00838.00813.00824.0066005430800
2016-06-20828.00828.00817.00823.0063005190000
2016-06-17818.00847.00816.00820.00120009845100
2016-06-16835.00835.00810.00818.001560012867400
2016-06-15826.00838.00816.00837.00103008506000
2016-06-14880.00880.00806.00826.002850023895500
2016-06-13904.00904.00870.00885.001400012426700
2016-06-10910.00912.00901.00909.0064005800100
2016-06-09890.00920.00890.00905.001200010855800
2016-06-08870.00895.00870.00890.0086007612800
2016-06-07870.00874.00867.00870.0038003307300
2016-06-06852.00876.00850.00870.0082007072900
2016-06-03880.00880.00855.00867.00101008797500
2016-06-02888.00888.00868.00880.00107009361100
2016-06-01871.00882.00871.00880.0077006767500
2016-05-31880.00885.00873.00879.00111009739900
2016-05-30879.00880.00869.00880.0075006559800
2016-05-27868.00879.00860.00870.0060005203400
2016-05-26860.00873.00860.00868.0047004079800
2016-05-25857.00866.00852.00859.0072006183800
2016-05-24846.00854.00843.00854.001240010495000
2016-05-23838.00855.00838.00846.0085007192100
2016-05-20832.00845.00825.00837.003990033237500
2016-05-19848.00852.00843.00844.002010017010500
2016-05-18857.00857.00848.00848.001190010124400
2016-05-17860.00864.00843.00851.002620022323000
2016-05-16876.00878.00838.00867.002990025786700
2016-05-13883.00889.00880.00881.001830016148800
2016-05-12889.00889.00881.00881.00105009283800
2016-05-11886.00889.00878.00889.002530022356000
2016-05-10890.00892.00878.00880.001690014957900
2016-05-09895.00903.00890.00893.002520022499300
2016-05-06899.00904.00884.00892.001790015954000
2016-05-02890.00908.00880.00896.005990053425600
2016-04-28928.00943.00875.00890.00116600104675200
2016-04-271000.001005.00996.001003.0061006101400
2016-04-261012.001019.00986.00998.001740017367400
2016-04-25996.001030.00990.001010.001470014829600
2016-04-22971.00989.00971.00988.001900018569600
2016-04-211001.001004.00970.00980.003960038942400
2016-04-201036.001044.00990.001000.003140031738100
2016-04-19992.001050.00992.001035.003980041030500
2016-04-18998.001002.00951.00993.004830047879500
2016-04-15980.001008.00975.00998.003010029697600
2016-04-14971.00977.00955.00975.001240011994300
2016-04-13935.00987.00931.00958.003500033600000
2016-04-12945.00945.00926.00945.001180011068000
2016-04-11948.00950.00919.00945.002160020218700
2016-04-08925.00967.00915.00948.001880017776400
2016-04-07990.00990.00935.00940.003850037195500
2016-04-06910.00962.00910.00960.002720025367300
2016-04-05919.00922.00898.00909.002950026855000
2016-04-04912.00962.00880.00940.005230047869400
2016-04-01996.001049.00912.00921.008810084324600
2016-03-311000.001049.00980.00985.009340093025700
2016-03-301066.001150.001027.001049.00140300149229200
2016-03-291101.001260.001061.001115.00511100586009500
2016-03-28920.001031.00899.001031.00130600124794200
2016-03-25950.00953.00871.00881.009090082847800
2016-03-24825.00939.00820.00926.00121600106703500
2016-03-23786.00810.00785.00810.00147400117197700
2016-03-22793.00798.00787.00791.002930023223300
2016-03-18804.00804.00792.00793.001570012536500
2016-03-17825.00825.00804.00810.001590012930000
2016-03-16835.00843.00815.00825.002200018176700
2016-03-15841.00849.00830.00841.0067005633100
2016-03-14820.00840.00820.00826.00112009235500
2016-03-11805.00817.00796.00806.0071005726000
2016-03-10802.00812.00796.00804.0058004661000
2016-03-09806.00818.00797.00807.00106008515400
2016-03-08812.00824.00808.00810.001470011960600
2016-03-07821.00824.00810.00813.002030016586600
2016-03-04817.00842.00810.00819.001990016303600
2016-03-03827.00828.00810.00812.0038003099200
2016-03-02805.00826.00800.00815.0094007667900
2016-03-01798.00803.00797.00797.0038003035400
2016-02-29800.00800.00795.00798.0057004548100
2016-02-26791.00804.00790.00792.0053004211500
2016-02-25800.00802.00777.00790.001840014506700
2016-02-24796.00797.00779.00781.0086006764600
2016-02-23811.00830.00798.00798.001650013444100
2016-02-22817.00827.00811.00816.0045003673700
2016-02-19848.00865.00810.00832.00117009817300
2016-02-18820.00860.00805.00848.002270018737400
2016-02-17864.00864.00820.00823.0081006822600
2016-02-16865.00880.00815.00864.001850015591900
2016-02-15879.00894.00835.00869.001480012833300
2016-02-12898.00930.00820.00869.001260010975100
2016-02-10965.00993.00898.00960.002340022058400
2016-02-09998.00998.00918.00963.002690025771900
2016-02-081100.001150.001040.001148.0056006089500
2016-02-051150.001150.001075.001100.0046005114200
2016-02-041179.001180.001150.001160.00860010084400
2016-02-031178.001214.001150.001172.0038004465400
2016-02-021175.001200.001175.001200.0013001532200
2016-02-011215.001215.001172.001172.0071008502000
2016-01-291125.001185.001125.001185.00400464000
2016-01-281165.001165.001122.001155.00600683300
2016-01-271200.001205.001140.001195.0017002024000
2016-01-261145.001180.001060.001170.0039004293100
2016-01-251170.001190.001169.001180.0037004342200
2016-01-221150.001170.001120.001170.0037004275000
2016-01-211089.001152.001045.001060.00970010537600
2016-01-201181.001181.001066.001096.001610017893100
2016-01-191199.001205.001183.001205.0014001675600
2016-01-181190.001200.001173.001200.0014001658500
2016-01-151196.001220.001196.001200.0012001445600
2016-01-141230.001230.001170.001210.0070008281700
2016-01-131225.001280.001219.001245.0038004756200
2016-01-121280.001280.001170.001200.00970011786800
2016-01-081306.001310.001280.001280.0060007800700
2016-01-071346.001346.001304.001343.0042005614700
2016-01-061355.001370.001308.001316.0044005848500
2016-01-051460.001460.001301.001385.001170016124400
2016-01-041470.001505.001451.001490.0033004870700
2015-12-301504.001515.001452.001510.0057008513200
2015-12-291534.001534.001485.001507.0064009670200
2015-12-281450.001542.001450.001539.001130016954600
2015-12-251362.001449.001351.001415.001200016663300

   ※ 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