[4549 東証1部] 栄研化学 日足 時系列データ

[4549 東証1部] 栄研化学 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-164340.004420.004335.004350.0085800375305000
2017-10-134395.004395.004340.004365.0084900370185000
2017-10-124400.004450.004400.004405.0047400209487500
2017-10-114470.004480.004375.004390.0064400284144500
2017-10-104455.004505.004435.004480.0038000169904000
2017-10-064465.004525.004435.004475.0060100268709000
2017-10-054470.004495.004460.004470.0077200345440500
2017-10-044500.004505.004450.004470.0098200439121000
2017-10-034445.004500.004405.004495.0077900347221000
2017-10-024380.004415.004330.004410.0062500274884500
2017-09-294315.004410.004310.004380.0063500278003500
2017-09-284275.004380.004230.004375.0075100325172000
2017-09-274235.004280.004205.004280.0044600189790000
2017-09-264160.004250.004140.004240.0072200304469000
2017-09-254150.004170.004105.004160.0056400233551000
2017-09-224085.004145.004045.004110.0062600256884000
2017-09-214050.004105.004030.004105.0061400250252500
2017-09-204145.004190.004090.004120.00106000438129500
2017-09-194050.004170.004035.004150.00100000412017500
2017-09-153950.004035.003900.004015.00247800986824500
2017-09-144190.004210.004155.004170.00231800968751500
2017-09-134155.004205.004120.004200.0085800357297500
2017-09-124120.004180.004085.004115.0072400298151500
2017-09-114070.004095.004005.004055.0084200341107000
2017-09-083950.004050.003935.004015.00100300401552500
2017-09-073850.003950.003845.003935.00102200399765500
2017-09-063700.003825.003680.003820.0056200211981000
2017-09-053840.003855.003755.003760.0054100205257000
2017-09-043845.003860.003780.003845.0059400227019500
2017-09-013700.003860.003700.003845.00134800512668000
2017-08-313630.003685.003620.003680.0032500119040000
2017-08-303625.003650.003610.003645.002190079638500
2017-08-293560.003630.003540.003620.0032800117559500
2017-08-283580.003610.003570.003600.0030500109533000
2017-08-253555.003605.003555.003580.0051300183976500
2017-08-243650.003680.003555.003555.0078200281821000
2017-08-233625.003680.003625.003650.0047900175362000
2017-08-223550.003615.003550.003600.0041300148305500
2017-08-213555.003615.003555.003590.0064900233018000
2017-08-183500.003560.003490.003530.0037100131045500
2017-08-173545.003560.003525.003550.0036600129797000
2017-08-163530.003590.003525.003565.0030600109048000
2017-08-153565.003565.003520.003540.0052200185124500
2017-08-143535.003555.003500.003505.0070400248294000
2017-08-103600.003615.003560.003580.0059200212075000
2017-08-093655.003655.003570.003585.0042400152441500
2017-08-083695.003695.003635.003655.0034400125830500
2017-08-073700.003740.003660.003675.0061100225292000
2017-08-043655.003665.003610.003660.0047300172577000
2017-08-033615.003620.003565.003605.0054300194988500
2017-08-023660.003685.003625.003625.0052100189847000
2017-08-013660.003690.003630.003655.0059800218846500
2017-07-313640.003695.003630.003655.0074000270389000
2017-07-283740.003740.003600.003645.00140200512414000
2017-07-273890.003955.003720.003755.00242700924003000
2017-07-263810.003820.003685.003760.00100800379471500
2017-07-253780.003820.003750.003810.00109900417956500
2017-07-243685.003775.003685.003760.0088800332689500
2017-07-213650.003735.003645.003730.0071600265515000
2017-07-203620.003700.003620.003675.00100500369647500
2017-07-193595.003745.003570.003620.0098600357298500
2017-07-183505.003570.003500.003555.0044400156902000
2017-07-143475.003550.003475.003540.0068900242718000
2017-07-133475.003500.003460.003475.0029500102587500
2017-07-123460.003485.003455.003470.002360081924000
2017-07-113420.003505.003420.003485.0040400140542500
2017-07-103465.003480.003450.003465.002370082102000
2017-07-073430.003475.003415.003450.00118400409187000
2017-07-063515.003550.003485.003495.0048000168663500
2017-07-053490.003555.003470.003545.00107200378198500
2017-07-043500.003510.003485.003490.0080800282298000
2017-07-033410.003475.003410.003475.0050800175373500
2017-06-303455.003460.003345.003395.00134800457806000
2017-06-293460.003490.003440.003490.0068600237801500
2017-06-283460.003465.003415.003425.0062400214461000
2017-06-273410.003460.003410.003455.0058200200309000
2017-06-263360.003425.003355.003410.0050000170062500
2017-06-233365.003370.003330.003370.0048100161357500
2017-06-223390.003405.003345.003345.0037100124703000
2017-06-213300.003445.003290.003390.00116800396799500
2017-06-203270.003275.003245.003245.0059100192179000
2017-06-193210.003275.003210.003250.0036200117519000
2017-06-163245.003250.003185.003215.0067300215908500
2017-06-153230.003245.003190.003215.0085500275070500
2017-06-143195.003215.003160.003170.0045600144982500
2017-06-133185.003195.003165.003190.002840090474500
2017-06-123215.003215.003150.003195.0045100143503000
2017-06-093200.003220.003185.003195.0051400164394500
2017-06-083260.003265.003215.003220.0052200168898000
2017-06-073220.003315.003220.003280.0098200321780000
2017-06-063310.003310.003195.003220.00115700373644500
2017-06-053305.003320.003280.003300.0057500189911500
2017-06-023325.003325.003285.003305.0060900201180500
2017-06-013270.003320.003265.003300.0068200224867500
2017-05-313265.003300.003255.003270.0061900202846500
2017-05-303245.003260.003215.003260.0051400166760000
2017-05-293250.003270.003230.003230.0036900119838500
2017-05-263225.003295.003215.003260.0095300310641000
2017-05-253255.003275.003230.003230.0054600177654500
2017-05-243295.003295.003240.003265.0075900247500500
2017-05-233270.003305.003240.003250.0052400171139000
2017-05-223275.003295.003245.003250.0088900289998000
2017-05-193320.003320.003220.003270.00208600682105500
2017-05-183360.003410.003350.003395.00109800371635000
2017-05-173470.003485.003410.003430.00136000467936500
2017-05-163465.003540.003450.003510.00109500384545000
2017-05-153380.003470.003370.003450.0067500232461000
2017-05-123420.003435.003355.003415.0087200296358500
2017-05-113410.003465.003395.003420.0089400306110000
2017-05-103340.003425.003335.003415.00112000379383000
2017-05-093255.003335.003255.003305.00157300520554000
2017-05-083170.003335.003170.003325.00177200581063500
2017-05-023150.003185.003120.003135.0079100248660000
2017-05-013100.003155.003095.003125.00149800468179000
2017-04-282911.003080.002911.003060.00322900972409400
2017-04-272958.003000.002947.002981.0093900279483600
2017-04-262975.003005.002965.002977.0079800237744300
2017-04-252996.002999.002960.002967.0056100166725300
2017-04-243010.003010.002960.002980.0047400141364700
2017-04-212924.002990.002922.002964.0090300267752500
2017-04-202907.002937.002865.002925.00108300314244500
2017-04-192883.002947.002883.002910.0060600176678700
2017-04-182938.002938.002893.002919.0034900101780300
2017-04-172916.002952.002911.002940.0036000105652500
2017-04-142928.002942.002863.002873.0060200174314700
2017-04-132932.002980.002928.002962.0058300172471500
2017-04-122993.002993.002943.002977.0063700188811400
2017-04-112996.003015.002977.003000.00104400313021200
2017-04-102995.003025.002980.002995.0061000183014700
2017-04-072979.003070.002971.002995.00172200518742200
2017-04-063000.003020.002909.002925.00158200464729000
2017-04-053025.003065.003015.003025.0045700138504500
2017-04-043095.003100.003035.003050.0039200120134000
2017-04-033080.003125.003055.003105.0055800172665500
2017-03-313135.003145.003080.003085.0066700207342500
2017-03-303140.003165.003085.003090.002900090208500
2017-03-293130.003165.003125.003155.0039400124152500
2017-03-283090.003145.003090.003140.0056700177551500
2017-03-273075.003110.003075.003090.0070000216472000
2017-03-243100.003150.003100.003115.0059700186424000
2017-03-233040.003110.003040.003100.0092000284169000
2017-03-223110.003175.003050.003055.00128800399991000
2017-03-213125.003220.003105.003160.00145900463092000
2017-03-173125.003160.003095.003150.00115700362849500
2017-03-163065.003125.003015.003110.00202300624254500
2017-03-153195.003200.002925.003025.006312001893347900
2017-03-143170.003190.003145.003185.002740087103000
2017-03-133165.003190.003150.003165.0034100108135500
2017-03-103190.003200.003155.003155.0082500262197000
2017-03-093100.003195.003100.003170.0076500241449000
2017-03-083040.003090.003035.003090.0055500170470500
2017-03-073050.003075.003030.003050.0044300135206500
2017-03-063080.003080.003035.003035.001830055780000
2017-03-033075.003095.003055.003065.0033300102282000
2017-03-023090.003105.003075.003090.0087200269469000
2017-03-013060.003075.003025.003075.002630080442500
2017-02-283070.003080.003055.003060.0058700180003500
2017-02-273055.003060.003020.003040.0039000118603000
2017-02-243050.003075.003035.003060.0036100110326000
2017-02-233020.003050.003010.003050.002870087083500
2017-02-223055.003055.003005.003020.0034600104382000
2017-02-213040.003065.003015.003055.0042200128677000
2017-02-203025.003045.003005.003040.0050000151442500
2017-02-172999.003035.002962.003025.0056700170642800
2017-02-163005.003010.002969.002999.0038400114776800
2017-02-153030.003035.002985.002997.0044300132957000
2017-02-143035.003035.002985.002986.0089000268104300
2017-02-133005.003010.002975.002986.0038400114765200
2017-02-102945.002990.002929.002987.0053100157848000
2017-02-092925.002947.002922.002927.0041600122024500
2017-02-082916.002929.002915.002925.003420099945800
2017-02-072923.002944.002912.002923.0045100132102400
2017-02-062965.002965.002920.002946.0040700119574200
2017-02-032923.002984.002923.002968.0062800186303900
2017-02-022962.002970.002921.002930.0059800175765100
2017-02-012910.002954.002890.002948.0068000199106200
2017-01-312892.002948.002887.002906.0097500284467400
2017-01-303000.003020.002929.002935.00172100508482600
2017-01-273130.003130.002933.003000.00302000904214100
2017-01-263100.003135.003080.003125.00105100326992500
2017-01-253075.003085.003040.003080.0095700293343500
2017-01-243010.003090.003005.003015.00155900474914000
2017-01-232977.003035.002976.003010.0087700263911500
2017-01-202979.003010.002950.003000.00102800307489200
2017-01-192938.003010.002930.002992.00117900351214500
2017-01-182901.002926.002871.002907.00111000321956400
2017-01-172911.002916.002879.002888.0078600227714000
2017-01-162941.002941.002890.002910.0055900162720600
2017-01-132877.002949.002876.002935.0062800183275500
2017-01-122980.002988.002897.002906.0080800236027800
2017-01-113020.003020.002948.002970.00107000317359000
2017-01-103005.003025.002947.003020.00129700388368600
2017-01-062999.003060.002999.003045.00102600311974000
2017-01-053055.003055.002988.003020.0086300260514300
2017-01-043075.003075.003025.003040.0075100228638500
2016-12-303025.003095.003000.003075.00107400328134500
2016-12-292995.003030.002979.003010.0057100171792700
2016-12-282991.003025.002972.003010.002970089458100
2016-12-273025.003050.002984.002994.0075100226271100
2016-12-262948.003070.002947.003045.00116200351472700
2016-12-222909.002926.002885.002922.0071100207019900
2016-12-212940.002943.002902.002912.0058600170841600
2016-12-202942.002955.002921.002940.00100700295918200
2016-12-192975.002993.002934.002950.0047000139055200
2016-12-162970.002986.002951.002980.0053500159047600
2016-12-152949.002989.002930.002970.0049400146670100
2016-12-143000.003020.002952.002961.0061000181671300
2016-12-132880.002989.002871.002982.0090800267695400
2016-12-122860.002891.002830.002880.0086200247015600
2016-12-092851.002854.002824.002849.0073400208717400
2016-12-082891.002896.002851.002870.0096000275304600
2016-12-072871.002886.002851.002880.0064000183695200
2016-12-062875.002882.002843.002856.0063200180733400
2016-12-052898.002905.002865.002881.0064100184605400
2016-12-022961.002964.002897.002906.0073500214655400
2016-12-012991.003010.002940.002978.0092300275147500
2016-11-302967.002991.002911.002991.00122300362836700
2016-11-292830.002977.002830.002965.00187600548734700
2016-11-282825.002828.002801.002814.0062400175496400
2016-11-252826.002836.002797.002835.0075300212376500
2016-11-242832.002842.002800.002824.0092300260944600
2016-11-222858.002858.002791.002821.00106500300926600
2016-11-212894.002926.002885.002908.0094900276300900
2016-11-182895.002896.002848.002895.0072700209263800
2016-11-172864.002888.002836.002859.0051600147563000
2016-11-162815.002896.002815.002878.00139300398806400
2016-11-152766.002787.002747.002786.0091200252641000
2016-11-142755.002769.002747.002756.0071200196247400
2016-11-112808.002818.002728.002744.0086700239108600
2016-11-102765.002799.002749.002792.00100100278051400
2016-11-092754.002775.002643.002721.00174600474983100
2016-11-082770.002785.002745.002754.0048700134316700
2016-11-072743.002767.002728.002759.0082900228051200
2016-11-042720.002749.002700.002731.00135500369197900
2016-11-022810.002810.002731.002754.0075700208835100
2016-11-012841.002842.002808.002832.0080300226676800
2016-10-312798.002888.002795.002870.00156300445504300
2016-10-282919.002919.002775.002795.00330800931313800
2016-10-272955.003025.002940.002947.00263300783744400
2016-10-263075.003075.002996.003025.00188800572907400
2016-10-253035.003060.002947.002971.00175900527182700
2016-10-243040.003040.002973.003010.00229400689010700
2016-10-213050.003065.002961.002965.00177500530752500
2016-10-203145.003170.003035.003070.00138300426535500
2016-10-193140.003175.003125.003130.0068800215952000
2016-10-183100.003150.003095.003130.0090200281922000
2016-10-173045.003100.003045.003100.0062100190932000
2016-10-143045.003085.003020.003065.00106800326171500
2016-10-133015.003055.003015.003050.0095500289839500
2016-10-123035.003035.003010.003015.0055000166302500

   ※ 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