[4552 大証2部] 日ケミカル 日足 時系列データ (2008年)

[4552 大証2部] 日ケミカル (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30396.00404.00396.00401.00140005594000
2008-12-29395.00399.00390.00399.00120004753000
2008-12-26385.00391.00385.00391.0050001946000
2008-12-25378.00395.00378.00395.0060002299000
2008-12-24371.00378.00363.00378.0060002238000
2008-12-22378.00378.00371.00375.00120004494000
2008-12-19373.00373.00370.00370.0050001859000
2008-12-18380.00380.00368.00368.0030001118000
2008-12-17369.00369.00366.00366.0050001842000
2008-12-16372.00380.00370.00370.0090003376000
2008-12-15389.00393.00376.00380.0080003088000
2008-12-12400.00400.00364.00364.00250009660000
2008-12-11343.00385.00343.00385.00230008109000
2008-12-10350.00350.00343.00343.0040001383000
2008-12-09355.00355.00352.00352.0050001772000
2008-12-08358.00358.00353.00355.0080002841000
2008-12-05360.00360.00360.00360.0030001080000
2008-12-04365.00365.00358.00358.00130004691000
2008-12-03373.00373.00370.00370.0040001486000
2008-12-02384.00384.00375.00375.00240009197000
2008-12-01398.00398.00392.00394.00110004351000
2008-11-28393.00397.00388.00397.00100003924000
2008-11-27390.00398.00389.00398.00120004722000
2008-11-26403.00403.00394.00397.00150005956000
2008-11-25420.00420.00390.00395.004900020048000
2008-11-21336.00357.00335.00357.00250008428000
2008-11-20343.00343.00336.00336.0040001362000
2008-11-19340.00349.00339.00339.00110003781000
2008-11-18353.00353.00339.00339.0080002756000
2008-11-17347.00353.00347.00353.0040001406000
2008-11-14347.00347.00347.00347.0070002429000
2008-11-13345.00345.00337.00337.0070002400000
2008-11-12356.00356.00345.00345.00100003524000
2008-11-11360.00366.00351.00356.0090003225000
2008-11-10350.00363.00350.00358.00140004991000
2008-11-07334.00341.00328.00335.00270009042000
2008-11-06341.00345.00334.00344.00180006097000
2008-11-05348.00348.00347.00347.0050001737000
2008-11-04345.00345.00343.00343.00230007898000
2008-10-31336.00360.00335.00340.00280009696000
2008-10-30320.00340.00320.00335.00130004271000
2008-10-29330.00330.00315.00316.003400010881000
2008-10-28310.00315.00294.00305.005400016543000
2008-10-27315.00328.00315.00315.00130004172000
2008-10-24363.00363.00330.00330.00130004526000
2008-10-23365.00365.00359.00362.00180006541000
2008-10-22383.00383.00381.00381.0030001147000
2008-10-21381.00385.00381.00385.00120004577000
2008-10-20382.00407.00382.00391.00250009803000
2008-10-17345.00351.00345.00350.0060002087000
2008-10-16360.00360.00339.00339.00150005184000
2008-10-15350.00370.00350.00368.00220007982000
2008-10-14330.00364.00330.00333.003200011081000
2008-10-10310.00319.00306.00308.008000024773000
2008-10-09312.00335.00306.00308.009600030577000
2008-10-08356.00356.00306.00306.006600021991000
2008-10-07385.00395.00382.00386.006300024485000
2008-10-06452.00452.00428.00430.004700020753000
2008-10-03485.00485.00473.00480.00150007184000
2008-10-02494.00494.00480.00490.002800013617000
2008-10-01496.00496.00490.00494.002500012327000
2008-09-30510.00510.00491.00493.00160007965000
2008-09-29530.00530.00525.00525.0020001055000
2008-09-26511.00511.00510.00510.0060003063000
2008-09-25544.00545.00511.00511.002500013378000
2008-09-24501.00525.00500.00525.00160008171000
2008-09-22525.00525.00518.00518.0050002618000
2008-09-19516.00516.00515.00516.002000010316000
2008-09-18516.00519.00500.00515.002200011269000
2008-09-17550.00560.00535.00536.006000032844000
2008-09-16480.00512.00475.00501.005000024748000
2008-09-12495.00501.00495.00500.00140006988000
2008-09-11495.00501.00495.00501.0060002988000
2008-09-10490.00490.00490.00490.0070003430000
2008-09-09490.00495.00485.00485.0080003911000
2008-09-08480.00490.00480.00490.0050002421000
2008-09-05480.00480.00473.00479.00140006665000
2008-09-04480.00490.00480.00490.00120005805000
2008-09-03480.00480.00480.00480.002000960000
2008-09-02490.00490.00489.00489.0040001959000
2008-09-01490.00490.00490.00490.0030001470000
2008-08-29490.00490.00490.00490.002000980000
2008-08-28490.00490.00490.00490.002000980000
2008-08-27497.00501.00493.00495.0040001986000
2008-08-26506.00506.00496.00497.00100004978000
2008-08-25509.00515.00506.00506.00170008673000
2008-08-22508.00511.00507.00509.00140007125000
2008-08-21507.00512.00502.00508.002600013212000
2008-08-20485.00508.00480.00508.002500012256000
2008-08-19475.00480.00475.00480.002100010044000
2008-08-18474.00485.00472.00476.00110005244000
2008-08-15456.00469.00452.00460.003300015131000
2008-08-14454.00454.00447.00451.0050002256000
2008-08-13450.00452.00449.00450.00110004954000
2008-08-12441.00454.00441.00450.00130005815000
2008-08-11448.00448.00448.00448.0030001344000
2008-08-08451.00451.00448.00448.00150006749000
2008-08-07451.00454.00440.00451.003800017091000
2008-08-06455.00455.00444.00455.003300014830000
2008-08-05450.00455.00445.00455.0090004051000
2008-08-04445.00455.00445.00446.0050002236000
2008-08-01441.00454.00441.00445.00140006277000
2008-07-31436.00440.00436.00439.00110004814000
2008-07-30436.00437.00434.00436.002400010460000
2008-07-29443.00445.00442.00445.0080003543000
2008-07-28450.00450.00445.00447.00120005379000
2008-07-25444.00455.00441.00452.00100004492000
2008-07-24446.00448.00435.00444.003400015033000
2008-07-23470.00470.00454.00454.00120005498000
2008-07-22452.00455.00452.00455.00110004981000
2008-07-18457.00460.00457.00460.0030001377000
2008-07-17460.00463.00460.00460.0060002764000
2008-07-16474.00474.00460.00466.0090004176000
2008-07-15489.00489.00489.00489.001000489000
2008-07-14480.00489.00480.00489.002000969000
2008-07-11465.00466.00457.00457.00110005098000
2008-07-10465.00480.00440.00475.006500029138000
2008-07-09496.00496.00484.00488.0050002448000
2008-07-08490.00490.00490.00490.0030001470000
2008-07-07490.00496.00490.00490.0070003445000
2008-07-04490.00492.00487.00489.002800013702000
2008-07-03490.00490.00490.00490.00140006860000
2008-07-02500.00505.00500.00500.00140007005000
2008-07-01506.00511.00500.00500.0080004034000
2008-06-30510.00510.00499.00506.00170008583000
2008-06-27500.00501.00486.00486.00100004979000
2008-06-26510.00510.00502.00502.0060003036000
2008-06-25509.00509.00500.00500.00130006549000
2008-06-24507.00512.00507.00509.0070003567000
2008-06-23506.00508.00505.00507.0070003544000
2008-06-20524.00524.00515.00515.0040002078000
2008-06-19508.00516.00508.00516.0030001534000
2008-06-18528.00528.00528.00528.0030001584000
2008-06-17515.00518.00515.00518.00110005668000
2008-06-16528.00529.00528.00529.0040002114000
2008-06-13546.00546.00530.00530.0030001622000
2008-06-12526.00530.00526.00530.0060003170000
2008-06-11528.00530.00526.00526.0070003695000
2008-06-10540.00541.00533.00538.0090004853000
2008-06-09549.00549.00545.00546.0050002730000
2008-06-06557.00557.00544.00555.0090004987000
2008-06-05540.00541.00540.00541.00100005401000
2008-06-04546.00556.00540.00540.002600014247000
2008-06-03565.00568.00563.00566.002100011848000
2008-06-02560.00569.00559.00560.00130007333000
2008-05-30546.00564.00546.00559.00100005520000
2008-05-2900
2008-05-28530.00530.00530.00530.0040002120000
2008-05-27532.00532.00525.00527.002000010583000
2008-05-26530.00545.00530.00545.00180009650000
2008-05-23556.00556.00545.00550.002100011544000
2008-05-22550.00550.00545.00548.0040002191000
2008-05-21556.00556.00550.00550.0070003858000
2008-05-20573.00573.00555.00556.0080004496000
2008-05-19570.00574.00570.00573.0060003431000
2008-05-16564.00571.00556.00571.002300013002000
2008-05-15558.00561.00554.00554.002800015606000
2008-05-14590.00590.00575.00575.003700021715000
2008-05-13584.00587.00584.00584.002000011686000
2008-05-12599.00600.00594.00594.002900017358000
2008-05-09596.00600.00591.00600.002100012552000
2008-05-08587.00598.00583.00596.002300013608000
2008-05-07582.00605.00582.00587.006200036940000
2008-05-02594.00594.00572.00572.0050002914000
2008-05-01587.00590.00584.00590.00140008216000
2008-04-30575.00591.00565.00591.003200018497000
2008-04-28595.00595.00570.00593.001900011216000
2008-04-25551.00559.00551.00558.00130007218000
2008-04-24565.00565.00553.00556.0090005035000
2008-04-23553.00553.00551.00552.0090004973000
2008-04-22576.00576.00559.00559.0050002847000
2008-04-21572.00580.00571.00572.00140008034000
2008-04-18595.00595.00580.00587.00150008855000
2008-04-17600.00605.00599.00605.001800010811000
2008-04-16590.00600.00570.00595.002600015318000
2008-04-15553.00625.00553.00600.007400043899000
2008-04-14542.00553.00534.00553.002300012480000
2008-04-11542.00545.00541.00543.00140007601000
2008-04-10508.00525.00508.00525.0080004151000
2008-04-09519.00520.00511.00512.0060003087000
2008-04-08515.00515.00510.00510.0080004101000
2008-04-07504.00511.00504.00510.0090004570000
2008-04-04517.00517.00502.00508.00110005591000
2008-04-03498.00515.00494.00515.00190009537000
2008-04-02513.00513.00501.00502.00140007093000
2008-04-01526.00526.00502.00502.003700018996000
2008-03-31528.00530.00526.00526.0060003169000
2008-03-28531.00554.00529.00536.002100011265000
2008-03-27526.00550.00526.00550.0080004294000
2008-03-26515.00530.00515.00525.0060003130000
2008-03-25536.00540.00536.00540.00130006985000
2008-03-24549.00549.00537.00537.00100005404000
2008-03-21548.00549.00548.00549.0060003291000
2008-03-19524.00543.00524.00543.00100005330000
2008-03-18525.00527.00525.00526.00100005257000
2008-03-17543.00543.00523.00523.00160008481000
2008-03-14551.00570.00548.00548.003100017363000
2008-03-13531.00579.00525.00544.004900027028000
2008-03-12535.00535.00521.00521.0080004226000
2008-03-11515.00515.00514.00515.0070003603000
2008-03-10524.00530.00518.00530.002600013606000
2008-03-07550.00550.00519.00542.00150008010000
2008-03-06580.00581.00552.00552.00160009114000
2008-03-05587.00590.00575.00575.0060003487000
2008-03-04599.00599.00587.00587.0090005320000
2008-03-03601.00601.00589.00589.003800022729000
2008-02-29617.00617.00615.00615.0070004309000
2008-02-28623.00630.00617.00622.002700016859000
2008-02-27622.00625.00617.00622.003500021767000
2008-02-26630.00633.00621.00625.002400015027000
2008-02-25638.00639.00628.00633.004600029174000
2008-02-22640.00646.00632.00638.003200020463000
2008-02-21636.00645.00633.00640.002500015980000
2008-02-20639.00639.00631.00631.005000031845000
2008-02-19640.00640.00625.00636.003600022839000
2008-02-18619.00645.00619.00630.003100019602000
2008-02-15590.00615.00585.00615.006700040340000
2008-02-14592.00592.00580.00580.002000011717000
2008-02-13600.00600.00590.00590.00160009515000
2008-02-12603.00605.00595.00595.002900017422000
2008-02-08597.00610.00597.00597.007400044696000
2008-02-07586.00596.00586.00596.002900017119000
2008-02-06576.00602.00576.00585.006400037828000
2008-02-05570.00586.00567.00586.002500014288000
2008-02-04576.00576.00560.00565.002000011427000
2008-02-01578.00578.00570.00578.001800010377000
2008-01-31565.00580.00565.00578.002300013308000
2008-01-30580.00580.00565.00569.005200029949000
2008-01-29549.00569.00549.00569.003800021215000
2008-01-28543.00550.00531.00550.00170009150000
2008-01-25523.00550.00523.00543.002200011950000
2008-01-24550.00550.00521.00530.003100016445000
2008-01-23550.00555.00520.00540.004700025243000
2008-01-22535.00556.00515.00540.009000047970000
2008-01-21563.00563.00556.00556.004200023475000
2008-01-18562.00565.00556.00563.002800015739000
2008-01-17571.00571.00555.00563.003900022072000
2008-01-16556.00575.00551.00570.0012200068548000
2008-01-15595.00595.00572.00575.0014000081585000
2008-01-11598.00620.00598.00600.0014200086525000
2008-01-10560.00609.00555.00595.0013800080742000
2008-01-09554.00554.00546.00550.002700014817000
2008-01-08540.00560.00540.00555.005800031681000
2008-01-07527.00545.00527.00540.004300022969000
2008-01-04542.00542.00530.00531.002100011284000

   ※ 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。 

Twitter