[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 
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
2016-09-15216.00217.00213.00213.00299006407300
2016-09-14216.00217.00216.00216.00105002268400
2016-09-13216.00217.00214.00217.00277005984500
2016-09-12217.00217.00215.00216.00209004512700
2016-09-09216.00220.00216.00218.00377008185900
2016-09-08219.00220.00217.00218.00233005090500
2016-09-07218.00221.00218.00219.00195004274000
2016-09-06217.00220.00217.00219.00162003538800
2016-09-05217.00219.00217.00218.00204004448700
2016-09-02219.00219.00215.00216.00195004234800
2016-09-01215.00220.00215.00219.00308006666000
2016-08-31216.00219.00216.00217.00348007559600
2016-08-30217.00217.00214.00215.0096002061400
2016-08-29215.00216.00213.00216.00148003175100
2016-08-26217.00217.00213.00213.00212004543500
2016-08-25216.00216.00214.00216.00107002302500
2016-08-24215.00215.00213.00215.00135002896400
2016-08-23213.00216.00212.00213.00310006642800
2016-08-22213.00215.00213.00213.00164003505300
2016-08-19213.00214.00212.00212.00421008964600
2016-08-18213.00217.00213.00215.00276005934000
2016-08-17217.00218.00213.00214.007760016682500
2016-08-16220.00220.00217.00217.00401008747000
2016-08-15220.00221.00218.00220.004790010529600
2016-08-12227.00228.00219.00222.008650019360000
2016-08-10230.00230.00226.00229.0011380026008600
2016-08-09225.00234.00222.00228.0018640042314100
2016-08-08216.00222.00215.00220.006280013717800
2016-08-05215.00217.00215.00215.0087001874900
2016-08-04216.00217.00214.00215.00377008128400
2016-08-03222.00222.00218.00219.00262005755400
2016-08-02223.00225.00222.00222.0063001407000
2016-08-01230.00230.00223.00223.00290006540100
2016-07-29232.00233.00229.00229.00173003985700
2016-07-28230.00235.00229.00232.00161003738000
2016-07-27231.00234.00228.00230.00162003730600
2016-07-26235.00235.00228.00229.00158003642200
2016-07-25230.00233.00230.00233.0050001159300
2016-07-22231.00231.00228.00230.00113002603900
2016-07-21234.00234.00227.00230.00235005395000
2016-07-20231.00233.00230.00231.0066001527700
2016-07-19230.00237.00230.00233.00194004517100
2016-07-15229.00231.00228.00229.00255005864500
2016-07-14228.00231.00226.00228.00135003079600
2016-07-13227.00233.00227.00229.00130002987400
2016-07-12228.00230.00226.00226.00127002887300
2016-07-11221.00226.00221.00224.0058001292800
2016-07-08224.00224.00220.00220.00171003792900
2016-07-07224.00224.00221.00224.0064001429300
2016-07-06223.00226.00221.00224.0081001805400
2016-07-05229.00229.00226.00226.0094002135100
2016-07-04227.00231.00222.00230.00205004681500
2016-07-01224.00232.00224.00228.00168003833100
2016-06-30226.00227.00222.00223.00160003584000
2016-06-29224.00224.00219.00219.00230005097000
2016-06-28219.00223.00215.00217.005000010984000
2016-06-27224.00225.00218.00221.00280006186000
2016-06-24236.00237.00212.00218.007300016228000
2016-06-23237.00237.00235.00235.00160003776000
2016-06-22235.00236.00234.00236.00120002822000
2016-06-21238.00238.00235.00235.00190004500000
2016-06-20235.00237.00235.00237.0050001179000
2016-06-17237.00237.00234.00234.00230005429000
2016-06-16238.00238.00232.00232.00270006338000
2016-06-15238.00242.00237.00238.00190004528000
2016-06-14242.00243.00238.00240.00280006710000
2016-06-13247.00247.00242.00242.00130003177000
2016-06-10248.00248.00246.00247.00310007672000
2016-06-09246.00248.00245.00247.00390009618000
2016-06-08245.00245.00243.00244.00120002925000
2016-06-07243.00244.00243.00243.003000730000
2016-06-06242.00244.00242.00244.0080001947000
2016-06-03242.00246.00242.00246.00190004653000
2016-06-02243.00247.00242.00242.00340008314000
2016-06-01244.00248.00243.00244.00400009794000
2016-05-31245.00247.00245.00245.00120002949000
2016-05-30245.00247.00240.00244.00350008521000
2016-05-27244.00248.00241.00245.00370008981000
2016-05-26246.00249.00244.00244.00320007857000
2016-05-25242.00246.00242.00246.00140003431000
2016-05-24241.00242.00241.00241.00110002655000
2016-05-23241.00245.00240.00242.005600013519000
2016-05-20243.00247.00240.00241.008100019616000
2016-05-19245.00248.00243.00243.00290007123000
2016-05-18246.00246.00243.00245.005700013920000
2016-05-17247.00250.00245.00248.007100017545000
2016-05-16247.00255.00245.00247.0011000027396000
2016-05-13247.00248.00244.00247.005000012307000
2016-05-12248.00252.00248.00248.00250006233000
2016-05-11254.00256.00246.00250.006600016498000
2016-05-10253.00256.00251.00252.0012600031926000
2016-05-09250.00290.00250.00261.00397000107634000
2016-05-06241.00245.00237.00240.004700011339000
2016-05-02240.00242.00239.00241.00140003370000
2016-04-28245.00249.00245.00248.00290007180000
2016-04-27250.00250.00247.00247.00160003971000
2016-04-26254.00254.00249.00252.00160004014000
2016-04-25255.00257.00252.00254.00100002548000
2016-04-22254.00257.00253.00256.00260006641000
2016-04-21252.00254.00251.00254.00250006317000
2016-04-20251.00255.00250.00250.00170004289000
2016-04-19244.00250.00244.00248.00200004981000
2016-04-18240.00250.00240.00244.0080001959000
2016-04-15241.00245.00241.00245.00110002680000
2016-04-14240.00245.00240.00245.00200004842000
2016-04-13241.00241.00238.00239.00120002880000
2016-04-12236.00240.00236.00239.00180004289000
2016-04-11238.00238.00235.00236.00100002366000
2016-04-08236.00243.00236.00237.0080001897000
2016-04-07240.00241.00239.00239.0090002156000
2016-04-06240.00240.00239.00240.0050001199000
2016-04-05242.00244.00240.00241.00140003385000
2016-04-04245.00250.00245.00245.00120002957000
2016-04-01245.00246.00240.00241.00110002669000
2016-03-31250.00255.00245.00247.00230005732000
2016-03-30253.00256.00250.00250.00110002771000
2016-03-29255.00255.00251.00253.00110002794000
2016-03-28255.00258.00253.00254.00140003566000
2016-03-25253.00253.00251.00252.00220005536000
2016-03-24250.00251.00248.00251.00190004747000
2016-03-23254.00254.00250.00250.00120003025000
2016-03-22255.00258.00252.00255.00350008965000
2016-03-18255.00255.00249.00249.0090002257000
2016-03-17257.00258.00252.00253.0090002283000
2016-03-16256.00256.00251.00252.0060001523000
2016-03-15255.00258.00254.00256.00210005367000
2016-03-14247.00255.00245.00252.00260006515000
2016-03-11238.00245.00238.00242.00300007207000
2016-03-10243.00244.00241.00243.00110002672000
2016-03-09243.00243.00237.00238.00150003595000
2016-03-08244.00245.00239.00245.00260006249000
2016-03-07245.00245.00243.00244.00160003904000
2016-03-04239.00245.00237.00243.00220005314000
2016-03-03233.00238.00233.00237.00310007315000
2016-03-02233.00237.00233.00234.00250005869000
2016-03-01232.00234.00231.00231.00160003715000
2016-02-29237.00242.00233.00233.00260006152000
2016-02-26237.00242.00236.00236.00210005016000
2016-02-25233.00238.00231.00234.00220005147000
2016-02-24235.00239.00232.00232.00290006796000
2016-02-23234.00240.00233.00235.00140003303000
2016-02-22233.00238.00231.00234.00300007029000
2016-02-19234.00235.00231.00231.00210004909000
2016-02-18235.00237.00233.00234.00320007513000
2016-02-17235.00241.00228.00231.00380008846000
2016-02-16232.00238.00232.00236.00250005889000
2016-02-15234.00234.00228.00234.00190004381000
2016-02-12239.00239.00226.00226.00200004642000
2016-02-10248.00255.00238.00241.00140003435000
2016-02-09255.00255.00244.00246.00120002959000
2016-02-08255.00257.00252.00257.00140003567000
2016-02-05260.00260.00251.00254.00140003560000
2016-02-04264.00264.00262.00262.0070001842000
2016-02-03265.00265.00264.00264.0060001588000
2016-02-02271.00274.00269.00269.00100002711000
2016-02-01269.00271.00266.00271.00220005925000
2016-01-29258.00263.00255.00260.0080002065000
2016-01-28269.00269.00252.00252.00270006999000
2016-01-27264.00270.00264.00269.00110002942000
2016-01-26267.00268.00262.00263.00190005046000
2016-01-25266.00269.00264.00268.00100002670000
2016-01-22261.00263.00261.00263.00160004184000
2016-01-21258.00263.00253.00253.00200005169000
2016-01-20266.00266.00259.00259.00100002619000
2016-01-19265.00270.00265.00267.00110002947000
2016-01-18270.00270.00264.00269.00150004025000
2016-01-15274.00291.00264.00271.00350009837000
2016-01-14276.00277.00262.00272.00220005951000
2016-01-13277.00279.00275.00278.00100002767000
2016-01-12278.00281.00274.00274.00220006078000
2016-01-08288.00288.00271.00279.00220006161000
2016-01-07291.00291.00289.00291.0060001742000
2016-01-06287.00293.00287.00291.00100002881000
2016-01-05291.00291.00287.00287.0050001441000
2016-01-04293.00293.00293.00293.0040001172000
2015-12-30292.00293.00291.00293.0060001752000
2015-12-29290.00297.00289.00291.00130003798000
2015-12-28284.00295.00284.00292.0050001457000
2015-12-25284.00289.00284.00284.00170004845000
2015-12-24295.00295.00284.00284.00130003754000
2015-12-22292.00293.00288.00293.00110003209000
2015-12-21295.00298.00294.00295.00140004143000
2015-12-18300.00300.00295.00295.00210006264000
2015-12-17297.00297.00296.00297.00100002968000
2015-12-16299.00299.00296.00296.00110003268000
2015-12-15299.00299.00299.00299.001000299000
2015-12-14300.00300.00299.00299.0050001498000
2015-12-11300.00303.00300.00302.005600016861000
2015-12-10300.00300.00297.00297.00310009271000
2015-12-09298.00300.00298.00299.00170005080000
2015-12-08299.00300.00297.00297.00150004473000
2015-12-07298.00302.00298.00299.00150004502000
2015-12-04298.00300.00295.00296.00200005943000
2015-12-03296.00298.00296.00298.00150004452000
2015-12-02299.00299.00293.00297.00170005035000
2015-12-01307.00307.00297.00299.00190005727000
2015-11-30298.00301.00298.00301.0050001500000
2015-11-27301.00304.00300.00304.00190005733000
2015-11-26300.00301.00297.00301.00240007185000

   ※ 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