[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 
2017-02-243050.003075.003035.003060.0036100110326000
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
2016-10-113025.003060.003025.003045.0068100207105500
2016-10-073015.003020.002991.003005.0051400154315400
2016-10-063000.003040.002977.003025.00122100366950600
2016-10-053035.003040.002986.003010.00123000370326400
2016-10-043010.003080.003005.003040.00197300599342500
2016-10-032929.002958.002926.002948.0071700210867000
2016-09-302882.002924.002873.002908.0070400204399200
2016-09-292910.002939.002900.002932.0072000210812500
2016-09-282911.002931.002880.002900.0081300235737400
2016-09-272908.002927.002841.002924.0091100264268200
2016-09-262882.002895.002854.002883.0077200222304400
2016-09-232872.002897.002848.002882.0094300271283900
2016-09-212800.002844.002790.002839.00102400288175100
2016-09-202776.002793.002751.002782.0084900236019500
2016-09-162740.002806.002731.002783.00210800585739800
2016-09-152690.002737.002680.002724.00129500352455300
2016-09-142655.002708.002638.002704.00100800271114700
2016-09-132677.002683.002655.002672.0084300225022000
2016-09-122640.002690.002599.002667.00152000405079200
2016-09-092655.002655.002634.002641.0074400196638500
2016-09-082652.002658.002622.002641.0085700225968000
2016-09-072599.002663.002581.002652.00118600312745800
2016-09-062598.002617.002571.002610.0055100143497100
2016-09-052601.002612.002570.002605.0057800150055400
2016-09-022617.002625.002596.002608.003270085206400
2016-09-012620.002639.002599.002627.0040100105050700
2016-08-312640.002644.002601.002627.0081800214826900
2016-08-302601.002638.002601.002634.0062700164765700
2016-08-292599.002630.002583.002601.0083000215710500
2016-08-262568.002585.002561.002573.0055800143588900
2016-08-252600.002609.002558.002567.0061800159514700
2016-08-242558.002605.002539.002590.00141600363824400
2016-08-232466.002534.002466.002521.0097100244002200
2016-08-222461.002481.002454.002467.0052200128785600
2016-08-192466.002476.002425.002461.0060700148790700
2016-08-182460.002489.002446.002464.0071300176174000
2016-08-172476.002515.002466.002480.0086300214423000
2016-08-162518.002518.002471.002471.00123700307774400
2016-08-152539.002559.002512.002542.0080300203770700
2016-08-122494.002552.002473.002538.00266200672280300
2016-08-102410.002469.002410.002469.003290080551500
2016-08-092428.002459.002419.002451.0079700194341700
2016-08-082449.002453.002423.002442.0056000136407700
2016-08-052435.002469.002418.002439.0058100141707400
2016-08-042417.002459.002417.002456.0064000156519000
2016-08-032440.002445.002410.002432.0059700145088800
2016-08-022445.002480.002440.002460.0056700139652200
2016-08-012417.002482.002402.002457.00138500339866400
2016-07-292356.002416.002320.002407.00126400300793400
2016-07-282347.002359.002306.002343.0057100133534500
2016-07-272400.002400.002271.002330.00230300537055400
2016-07-262400.002405.002158.002271.00220500503690600
2016-07-252413.002422.002342.002380.00132100314305800
2016-07-222345.002402.002338.002402.0081400193786800
2016-07-212397.002428.002363.002378.0064800154434500
2016-07-202305.002370.002296.002368.00113100265356000
2016-07-192281.002337.002274.002298.00110300253899600
2016-07-152381.002391.002292.002310.0093200217271200
2016-07-142375.002411.002363.002402.0079400190447900
2016-07-132399.002399.002362.002369.0055000130929300
2016-07-122380.002399.002347.002361.0075100178070200
2016-07-112311.002384.002311.002354.0085400201708000
2016-07-082335.002348.002304.002305.0063800148154200
2016-07-072348.002365.002316.002340.003790088635600
2016-07-062345.002360.002324.002356.0064300150834800
2016-07-052399.002400.002360.002376.0044600106074600
2016-07-042400.002437.002374.002381.00172500413454700
2016-07-012251.002340.002235.002324.00105200242936500
2016-06-302264.002264.002208.002234.00110800247769000
2016-06-292337.002340.002249.002264.00105400239932700
2016-06-282280.002330.002249.002303.00153800352570700
2016-06-272248.002315.002248.002297.00119400272940000
2016-06-242365.002365.002181.002224.00141600320100400
2016-06-232350.002380.002330.002358.00132900313031200
2016-06-222200.002324.002200.002321.00186000425288600
2016-06-212150.002210.002140.002199.0094900205519500
2016-06-202181.002190.002119.002161.00160300347040300
2016-06-172178.002205.002155.002173.00124700270722800
2016-06-162189.002208.002142.002163.00107700233465500
2016-06-152130.002209.002130.002179.00149200324438700
2016-06-142170.002175.002084.002142.00209200447944700
2016-06-132194.002216.002148.002151.00163100354203500
2016-06-102131.002152.002112.002144.0087600187093600
2016-06-092122.002133.002107.002119.002930062113800
2016-06-082115.002141.002088.002126.0052900111819400
2016-06-072089.002115.002080.002112.004740099746000
2016-06-062053.002102.002039.002084.0053800111520300
2016-06-032045.002133.002045.002085.0070800147310900
2016-06-022054.002063.002032.002048.004870099725200
2016-06-012103.002106.002070.002079.0051600107825200
2016-05-312146.002158.002113.002128.0053800114556900
2016-05-302132.002169.002100.002155.0084000180241800
2016-05-272149.002164.002100.002130.0075900162439500
2016-05-262135.002160.002117.002146.0091300195370900
2016-05-252127.002135.002094.002102.004070085901400
2016-05-242111.002122.002089.002095.003810080066000
2016-05-232124.002124.002097.002113.0049300104024300
2016-05-202095.002149.002094.002124.0091500194388400
2016-05-192041.002113.002034.002110.00177400370202900
2016-05-181954.002013.001945.002001.00129800257362300
2016-05-171926.001952.001917.001945.0066200128376700
2016-05-161932.001947.001909.001914.0075600145578000
2016-05-131935.001940.001903.001922.0081000155752000
2016-05-121957.001957.001923.001929.0060800117814900
2016-05-111973.001988.001935.001964.0081900160831200
2016-05-101921.001972.001846.001967.00198800382147300
2016-05-091885.001932.001861.001911.00126100240402000
2016-05-061932.001960.001885.001886.00148700282984100
2016-05-021968.001992.001895.001924.00180600347457700
2016-04-282109.002119.001972.002018.00297200602418200
2016-04-272181.002200.002145.002152.0055700120373300
2016-04-262172.002194.002133.002179.0073200158944400
2016-04-252247.002247.002181.002184.00100200220201200
2016-04-222283.002283.002237.002267.0053800121572000
2016-04-212265.002292.002251.002271.0062400141611800
2016-04-202278.002293.002231.002239.0054500122882400
2016-04-192286.002296.002227.002266.0062600141199000
2016-04-182187.002270.002187.002255.0060800136088100
2016-04-152260.002316.002260.002272.0066100150681900
2016-04-142239.002271.002224.002271.0057800130170300
2016-04-132184.002232.002172.002204.0058500129048500
2016-04-122182.002240.002179.002183.0052100114407000
2016-04-112175.002192.002154.002180.0061300133309000
2016-04-082161.002218.002119.002200.0096400208956800
2016-04-072195.002240.002166.002211.0078000172160300
2016-04-062214.002241.002151.002187.00113700250509500
2016-04-052368.002383.002262.002264.0085600196922900
2016-04-042312.002396.002284.002392.00113000267029600
2016-04-012361.002387.002301.002328.00145100338931000
2016-03-312345.002398.002345.002356.00114700272839500
2016-03-302327.002356.002309.002335.0080300187996700
2016-03-292319.002348.002306.002325.00100500233667900
2016-03-282230.002313.002230.002310.0090700208087800
2016-03-252277.002277.002223.002227.0051200114721500
2016-03-242180.002290.002178.002268.00128700289391100
2016-03-232176.002193.002157.002176.0082900180294600
2016-03-222066.002161.002059.002155.00173100369123800
2016-03-182041.002067.002027.002051.00133000271760400
2016-03-172066.002081.002041.002052.0086600177680300
2016-03-162078.002111.002056.002060.00129000267512000
2016-03-152105.002147.002079.002089.00205900431841000
2016-03-142134.002163.002120.002144.003660078452400
2016-03-112087.002136.002077.002120.0069200145791200
2016-03-102101.002116.002089.002105.0050300105842000
2016-03-092090.002118.002061.002088.0055800115978700
2016-03-082119.002123.002072.002105.0069200145117700
2016-03-072124.002138.002104.002124.003630076917100
2016-03-042132.002149.002117.002130.003940083813400
2016-03-032132.002150.002125.002141.003680078527600
2016-03-022136.002162.002126.002149.004500096569600
2016-03-012132.002135.002073.002094.0076100159566600
2016-02-292147.002150.002128.002132.0097700209148000
2016-02-262139.002158.002112.002122.0048300102808100
2016-02-252164.002194.002105.002131.0074800160640100
2016-02-242132.002177.002104.002125.0093000198707300
2016-02-232175.002208.002133.002146.00117400254152200
2016-02-222078.002154.002066.002138.0078600167417600
2016-02-192110.002128.002056.002088.0050900106258000

   ※ 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