[4531 東証1部] 有機合成薬品工業 日足 時系列データ

[4531 東証1部] 有機合成薬品工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22295.00295.00291.00294.00209006120800
2017-09-21291.00299.00290.00295.005590016474700
2017-09-20293.00293.00289.00292.00234006798700
2017-09-19290.00292.00289.00291.00252007331800
2017-09-15288.00290.00288.00290.00256007394900
2017-09-14288.00290.00287.00290.00250007222700
2017-09-13287.00289.00287.00288.0064001842000
2017-09-12290.00290.00284.00287.00293008412800
2017-09-11287.00290.00287.00289.00205005913200
2017-09-08285.00290.00285.00287.00241006894900
2017-09-07285.00287.00285.00285.00173004938700
2017-09-06285.00288.00284.00285.00249007109300
2017-09-05290.00291.00283.00285.00335009569600
2017-09-04290.00291.00287.00289.00174005020400
2017-09-01291.00291.00287.00290.00233006743700
2017-08-31286.00289.00286.00288.0086002469400
2017-08-30286.00289.00286.00287.0084002411700
2017-08-29286.00287.00286.00286.00119003403700
2017-08-28288.00288.00285.00287.00134003837100
2017-08-25287.00287.00285.00286.00172004920000
2017-08-24288.00289.00286.00287.00135003878700
2017-08-23288.00289.00286.00287.00264007592200
2017-08-22290.00291.00286.00289.00206005933500
2017-08-21291.00291.00289.00290.0097002817800
2017-08-18290.00293.00289.00290.00191005556000
2017-08-17287.00298.00287.00294.006090017839900
2017-08-16283.00289.00283.00286.00148004241800
2017-08-15286.00286.00283.00284.0093002646700
2017-08-14285.00285.00282.00282.00173004903600
2017-08-10286.00287.00285.00286.0059001687100
2017-08-09287.00288.00285.00286.00149004265000
2017-08-08288.00290.00287.00290.0075002164600
2017-08-07287.00289.00287.00287.00127003650000
2017-08-04287.00288.00283.00286.00181005162700
2017-08-03286.00288.00285.00288.00206005885200
2017-08-02288.00290.00286.00288.00307008813200
2017-08-01289.00289.00285.00289.004890014014100
2017-07-31286.00297.00284.00286.008200023747400
2017-07-28286.00287.00285.00285.00284008115500
2017-07-27290.00290.00288.00288.00240006934400
2017-07-26286.00289.00286.00288.00261007501400
2017-07-25287.00290.00286.00287.00284008161000
2017-07-24291.00291.00287.00289.00280008102900
2017-07-21289.00291.00289.00290.003680010671600
2017-07-20290.00293.00289.00290.00244007084200
2017-07-19290.00291.00289.00291.00149004323600
2017-07-18289.00290.00287.00289.00105003027900
2017-07-14290.00291.00289.00289.00115003336000
2017-07-13293.00294.00289.00291.003520010286700
2017-07-12291.00293.00288.00289.005360015547600
2017-07-11284.00290.00284.00289.004020011555500
2017-07-10288.00288.00283.00284.00225006398100
2017-07-07285.00286.00283.00283.00324009198000
2017-07-06286.00287.00285.00285.00146004171600
2017-07-05287.00287.00285.00286.00129003691100
2017-07-04289.00290.00285.00286.00335009622800
2017-07-03289.00289.00286.00287.0093002668100
2017-06-30288.00289.00282.00287.00255007319900
2017-06-29286.00289.00286.00288.00302008666400
2017-06-28288.00288.00283.00284.00214006097500
2017-06-27285.00286.00283.00286.00103002933900
2017-06-26289.00289.00284.00285.00154004401800
2017-06-23285.00288.00284.00285.00136003882000
2017-06-22289.00289.00285.00285.00254007290300
2017-06-21295.00296.00276.00289.004800013821300
2017-06-20289.00296.00286.00295.005810016896600
2017-06-19283.00289.00283.00286.004460012720800
2017-06-16281.00283.00280.00281.00215006071200
2017-06-15282.00282.00279.00281.00200005608200
2017-06-14278.00283.00277.00281.003800010649200
2017-06-13280.00280.00277.00277.00178004955400
2017-06-12275.00280.00275.00278.00224006227800
2017-06-09273.00277.00273.00275.00284007823700
2017-06-08281.00281.00274.00274.003730010302000
2017-06-07276.00278.00275.00276.00219006051000
2017-06-06278.00279.00275.00276.00251006947200
2017-06-05277.00279.00275.00276.00213005898600
2017-06-02272.00276.00272.00276.00263007226000
2017-06-01273.00273.00268.00271.00245006652500
2017-05-31272.00276.00268.00268.005080013792700
2017-05-30273.00277.00270.00271.007140019423500
2017-05-29281.00281.00274.00275.00287007956600
2017-05-26287.00287.00276.00278.00306008552400
2017-05-25286.00290.00282.00284.006240017791800
2017-05-24273.00290.00273.00289.0013020036864500
2017-05-23273.00273.00267.00272.005540015021900
2017-05-22263.00268.00262.00265.00314008332200
2017-05-19265.00268.00259.00260.006740017535100
2017-05-18267.00269.00260.00261.008280021827600
2017-05-17272.00275.00268.00269.007060019095500
2017-05-16283.00286.00271.00272.0015410042811200
2017-05-15294.00297.00282.00287.009780028353700
2017-05-12294.00295.00292.00295.00297008733600
2017-05-11293.00294.00291.00294.004150012136100
2017-05-10292.00294.00291.00293.003500010222100
2017-05-09293.00293.00290.00290.004030011752600
2017-05-08296.00296.00287.00292.005850017073800
2017-05-02289.00293.00288.00290.003840011096100
2017-05-01287.00292.00287.00289.00223006421800
2017-04-28289.00291.00285.00286.00327009417300
2017-04-27289.00292.00286.00290.003670010621200
2017-04-26285.00289.00285.00289.005300015225200
2017-04-25285.00285.00282.00282.00318009020800
2017-04-24287.00289.00278.00283.007530021475800
2017-04-21281.00282.00279.00282.00231006469800
2017-04-20280.00282.00279.00280.00183005126200
2017-04-19280.00286.00279.00279.00261007374700
2017-04-18282.00284.00278.00279.00208005816600
2017-04-17277.00279.00274.00279.00346009573000
2017-04-14277.00280.00276.00277.00351009766400
2017-04-13277.00279.00277.00277.003830010633100
2017-04-12283.00284.00276.00282.005470015429300
2017-04-11284.00287.00283.00284.00267007601000
2017-04-10285.00289.00284.00284.004050011567300
2017-04-07282.00289.00282.00285.003960011319400
2017-04-06292.00292.00284.00285.006570018905800
2017-04-05296.00299.00293.00296.005440016121400
2017-04-04305.00305.00296.00300.006520019570200
2017-04-03307.00309.00304.00306.003690011311200
2017-03-31314.00315.00306.00306.007420022947400
2017-03-30316.00317.00312.00314.007210022677000
2017-03-29315.00321.00312.00313.0016450052017400
2017-03-28308.00323.00308.00315.00324400102367300
2017-03-27300.00305.00298.00301.006390019312800
2017-03-24296.00303.00296.00302.00323009686000
2017-03-23297.00299.00297.00297.003520010473900
2017-03-22302.00302.00297.00297.005810017371900
2017-03-21303.00307.00303.00304.004310013140100
2017-03-17304.00307.00300.00303.004090012397200
2017-03-16293.00308.00293.00307.0014490043261400
2017-03-15306.00308.00296.00301.0021640065659400
2017-03-14287.00329.00285.00311.00578700177618000
2017-03-13285.00287.00283.00285.008830025152900
2017-03-10275.00283.00275.00281.005890016309500
2017-03-09275.00277.00273.00275.00292008008700
2017-03-08275.00275.00273.00274.0085002328000
2017-03-07274.00275.00273.00274.00185005063400
2017-03-06277.00277.00275.00275.0083002287100
2017-03-03277.00278.00273.00275.00359009869300
2017-03-02275.00277.00274.00277.00305008409900
2017-03-01276.00276.00274.00275.00169004648600
2017-02-28271.00276.00271.00274.00340009324400
2017-02-27272.00273.00271.00272.00145003944700
2017-02-24271.00272.00271.00271.00148004021100
2017-02-23274.00274.00271.00273.00140003811700
2017-02-22273.00273.00272.00272.00255006953500
2017-02-21273.00273.00271.00273.00147004002600
2017-02-20273.00273.00271.00273.00334009096900
2017-02-17273.00273.00270.00272.00182004948800
2017-02-16274.00274.00271.00273.00126003439500
2017-02-15275.00275.00273.00273.00262007175900
2017-02-14276.00276.00272.00274.00267007318300
2017-02-13275.00275.00273.00274.00240006573700
2017-02-10273.00274.00270.00273.00358009757400
2017-02-09270.00271.00269.00271.00213005753600
2017-02-08268.00270.00268.00270.00209005620200
2017-02-07269.00270.00268.00269.00141003794500
2017-02-06273.00274.00270.00270.004690012719300
2017-02-03273.00275.00271.00272.00313008531800
2017-02-02274.00276.00271.00272.00278007612500
2017-02-01270.00274.00270.00273.00178004844100
2017-01-31271.00278.00265.00270.004560012316800
2017-01-30273.00273.00269.00273.005930016120200
2017-01-27267.00275.00266.00273.008430022808600
2017-01-26266.00269.00265.00267.00241006417500
2017-01-25263.00265.00262.00265.006340016712300
2017-01-24263.00264.00261.00263.00176004619000
2017-01-23264.00264.00262.00263.00158004159400
2017-01-20262.00265.00262.00263.00243006412500
2017-01-19263.00265.00262.00265.00163004292200
2017-01-18264.00265.00259.00262.005020013153800
2017-01-17266.00267.00263.00265.00252006668300
2017-01-16264.00266.00264.00266.00184004872000
2017-01-13263.00266.00263.00265.004190011052200
2017-01-12270.00270.00263.00264.006690017837000
2017-01-11265.00273.00262.00270.005770015406700
2017-01-10257.00265.00257.00264.005790015101000
2017-01-06255.00257.00255.00257.004370011176900
2017-01-05255.00257.00255.00255.003970010163700
2017-01-04254.00255.00253.00255.00348008843600
2016-12-30252.00254.00250.00254.00195004920800
2016-12-29253.00253.00250.00252.00274006892800
2016-12-28249.00252.00249.00252.0097002433700
2016-12-27246.00250.00246.00249.006080015099500
2016-12-26252.00252.00249.00249.00252006315500
2016-12-22251.00253.00249.00253.00327008220400
2016-12-21256.00256.00252.00253.00134003404700
2016-12-20254.00256.00253.00256.00160004070700
2016-12-19255.00255.00253.00254.00162004114700
2016-12-16251.00255.00251.00255.00342008660800
2016-12-15253.00255.00251.00255.004240010718200
2016-12-14257.00257.00253.00254.00298007585900
2016-12-13252.00256.00252.00255.00367009302700
2016-12-12260.00260.00253.00256.00349008941800
2016-12-09251.00258.00251.00256.007180018225000
2016-12-08253.00253.00249.00251.006680016760500
2016-12-07245.00250.00244.00249.005290013091300
2016-12-06246.00246.00243.00244.004210010273900
2016-12-05244.00246.00243.00246.00266006513100
2016-12-02244.00246.00241.00245.00260006349000
2016-12-01245.00246.00242.00242.00253006171900
2016-11-30247.00247.00228.00243.006700016047600
2016-11-29242.00246.00242.00246.00205005009200
2016-11-28238.00244.00238.00243.004140010004800
2016-11-25239.00240.00236.00238.005830013913000
2016-11-24237.00239.00235.00238.00383009074600
2016-11-22233.00235.00233.00234.00265006204500
2016-11-21235.00236.00233.00233.00270006327800
2016-11-18234.00235.00231.00233.005180012091900
2016-11-17228.00236.00227.00234.008740020245000
2016-11-16223.00228.00221.00226.006500014603700
2016-11-15224.00224.00222.00223.00217004846100
2016-11-14226.00226.00222.00224.00153003435900
2016-11-11224.00226.00223.00224.00299006700800
2016-11-10220.00224.00220.00223.00293006505600
2016-11-09224.00224.00215.00218.008420018437400
2016-11-08223.00225.00221.00224.00385008579500
2016-11-07222.00223.00221.00223.00251005568300
2016-11-04224.00224.00222.00222.006050013504500
2016-11-02227.00228.00224.00225.006280014153600
2016-11-01228.00228.00225.00228.00291006607800
2016-10-31225.00230.00224.00226.005300011988000
2016-10-28225.00228.00224.00224.009490021437700
2016-10-27224.00226.00224.00224.00195004380900
2016-10-26226.00226.00223.00224.00207004644000
2016-10-25223.00225.00223.00225.006590014797700
2016-10-24221.00223.00221.00223.00222004934000
2016-10-21222.00223.00221.00221.00390008651600
2016-10-20223.00223.00220.00221.00392008675500
2016-10-19221.00224.00220.00222.004520010044200
2016-10-18221.00221.00218.00221.005060011111500
2016-10-17218.00221.00218.00220.00322007074400
2016-10-14217.00219.00217.00219.00368008014100
2016-10-13219.00220.00218.00218.00131002868600
2016-10-12219.00221.00219.00219.00208004572800
2016-10-11219.00221.00218.00220.00386008467900
2016-10-07219.00220.00217.00219.006110013337700
2016-10-06222.00222.00218.00219.008510018724600
2016-10-05219.00222.00218.00221.004650010258600
2016-10-04220.00220.00218.00220.00417009122200
2016-10-03220.00220.00218.00218.00109002390200
2016-09-30219.00220.00218.00218.00338007401800
2016-09-29219.00221.00218.00221.00345007579300
2016-09-28218.00220.00217.00219.00385008406100
2016-09-27219.00220.00218.00220.00423009259600
2016-09-26220.00223.00218.00220.006820015035900
2016-09-23219.00221.00216.00220.008420018382000
2016-09-21218.00219.00217.00219.00267005830500
2016-09-20218.00219.00216.00217.00253005504700
2016-09-16214.00217.00214.00217.00266005734100

   ※ 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