[4552 大証2部] 日ケミカル 日足 時系列データ (2010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 
2010-12-301095.001095.001073.001073.004800051937000
2010-12-291120.001120.001074.001095.006600071934000
2010-12-281089.001143.001082.001110.00143000159244000
2010-12-271126.001129.001081.001082.007800086180000
2010-12-241135.001150.001120.001125.00147000166806000
2010-12-221110.001141.001100.001130.00245000274899000
2010-12-211087.001103.001079.001100.00114000124647000
2010-12-201078.001105.001071.001077.00146000158782000
2010-12-171068.001079.001060.001071.00120000128636000
2010-12-161075.001075.001056.001065.00103000109655000
2010-12-151026.001090.001025.001073.00267000282885000
2010-12-141025.001026.001005.001013.004400044710000
2010-12-131006.001017.001002.001017.003400034268000
2010-12-101007.001008.001006.001006.001300013093000
2010-12-091024.001024.001005.001010.006400064798000
2010-12-081030.001034.001025.001030.001700017483000
2010-12-071038.001038.001026.001029.002500025830000
2010-12-061027.001039.001015.001039.004900050188000
2010-12-031037.001037.001024.001027.002100021580000
2010-12-021033.001039.001020.001035.003900040227000
2010-12-011029.001029.001016.001025.003400034790000
2010-11-301033.001037.001015.001025.00116000118939000
2010-11-291027.001029.001015.001029.003600036910000
2010-11-261037.001037.001002.001017.006000061156000
2010-11-251043.001043.001025.001039.006300065178000
2010-11-241020.001020.00990.001012.00107000107914000
2010-11-22998.001036.00991.001032.007300073893000
2010-11-19989.00995.00980.00988.005700056275000
2010-11-18967.00990.00962.00979.006500063236000
2010-11-17969.00973.00957.00962.009100087799000
2010-11-16995.00995.00973.00973.005500054104000
2010-11-15960.00981.00959.00981.006300061097000
2010-11-12975.00977.00961.00961.008400081433000
2010-11-111008.001013.00981.00985.009800097154000
2010-11-101032.001046.001008.001014.008100083285000
2010-11-091025.001059.001020.001045.008200085170000
2010-11-081010.001040.001007.001040.00112000114147000
2010-11-051019.001026.001006.001010.009300094326000
2010-11-041005.001030.00998.001003.006600066677000
2010-11-02945.00995.00945.00989.007000067740000
2010-11-01950.00964.00925.00943.00185000174736000
2010-10-291018.001021.001002.001008.009200093061000
2010-10-281042.001046.001015.001025.004700048594000
2010-10-271055.001074.001050.001056.009400099616000
2010-10-261028.001055.001027.001050.009400097661000
2010-10-25987.001029.00980.001016.00106000107018000
2010-10-22935.00972.00924.00972.004300040663000
2010-10-21945.00955.00943.00943.002200020838000
2010-10-20975.00975.00942.00953.009000086074000
2010-10-191016.001019.00985.00990.006900068872000
2010-10-181026.001030.001007.001015.003000030540000
2010-10-151020.001030.001005.001019.003000030582000
2010-10-141026.001042.001021.001026.003300034053000
2010-10-131013.001040.001013.001026.005100052380000
2010-10-121029.001037.001002.001013.003200032598000
2010-10-081040.001050.001015.001027.008300085894000
2010-10-071109.001109.001063.001063.008700094793000
2010-10-061088.001108.001070.001091.007700083873000
2010-10-051071.001115.001068.001088.00148000161042000
2010-10-041070.001108.001059.001093.00193000209765000
2010-10-011011.001063.00991.001057.00116000119080000
2010-09-30975.001019.00975.00996.00128000127735000
2010-09-29939.00985.00939.00964.00152000146574000
2010-09-28915.00944.00915.00938.001500013968000
2010-09-27911.00933.00905.00921.002100019245000
2010-09-24918.00918.00905.00915.004300039218000
2010-09-22929.00929.00905.00918.005700052229000
2010-09-21908.00925.00908.00919.004500041146000
2010-09-17900.00910.00895.00904.004900044197000
2010-09-16916.00927.00909.00909.001900017399000
2010-09-15899.00924.00891.00919.002100019079000
2010-09-14939.00950.00903.00910.004400040703000
2010-09-13936.00951.00936.00940.002800026448000
2010-09-10943.00969.00930.00942.005500052305000
2010-09-09934.00949.00929.00949.005400050659000
2010-09-08883.00919.00871.00919.005200046004000
2010-09-07905.00906.00891.00898.005300047722000
2010-09-06877.00933.00877.00910.0010500095493000
2010-09-03884.00891.00846.00864.00151000130776000
2010-09-02925.00925.00884.00899.008900079790000
2010-09-01938.00953.00922.00935.006900064624000
2010-08-31961.00978.00942.00946.004000038210000
2010-08-301000.001013.00975.00975.006800067408000
2010-08-27973.001000.00973.00990.004200041548000
2010-08-26969.00976.00966.00968.003800036908000
2010-08-25955.00975.00946.00960.005100049102000
2010-08-24965.00975.00956.00956.004400042470000
2010-08-23990.00995.00962.00966.004300041988000
2010-08-20951.001005.00941.001005.008300080346000
2010-08-19970.00985.00959.00963.00112000108707000
2010-08-181010.001011.00983.00985.006400063650000
2010-08-171029.001029.001010.001010.002400024427000
2010-08-161041.001044.001001.001029.003700038006000
2010-08-131018.001064.001011.001059.006000062095000
2010-08-12983.001038.00970.001020.00105000103934000
2010-08-111059.001059.001030.001036.007300075845000
2010-08-101080.001086.001063.001070.001900020357000
2010-08-091109.001109.001055.001080.00171000184312000
2010-08-061126.001143.001126.001130.002600029514000
2010-08-051143.001155.001142.001142.003100035587000
2010-08-041136.001162.001131.001142.005400061746000
2010-08-031196.001202.001135.001154.00102000118760000
2010-08-021130.001229.001130.001172.00261000308144000
2010-07-301075.001100.001069.001092.008200088934000
2010-07-291110.001117.001070.001070.007100077384000
2010-07-281039.001110.001030.001104.00172000185146000
2010-07-271140.001141.001048.001050.00169000186757000
2010-07-261168.001177.001140.001140.00109000125710000
2010-07-231177.001190.001166.001167.004200049387000
2010-07-221194.001194.001161.001177.003900045858000
2010-07-211194.001208.001189.001194.004800057415000
2010-07-201188.001212.001188.001194.004100049162000
2010-07-161218.001218.001186.001205.00106000127282000
2010-07-151233.001233.001215.001219.003000036649000
2010-07-141217.001240.001217.001233.005000061718000
2010-07-131221.001229.001209.001209.004200051084000
2010-07-121255.001259.001228.001234.004200052139000
2010-07-091271.001271.001236.001260.007100089290000
2010-07-081287.001288.001260.001271.004300054666000
2010-07-071290.001290.001257.001260.005800073995000
2010-07-061285.001302.001260.001298.00102000130818000
2010-07-051245.001290.001245.001290.00103000131046000
2010-07-021201.001254.001195.001250.0094000115054000
2010-07-011175.001212.001175.001212.004900058516000
2010-06-301168.001215.001126.001210.00219000254576000
2010-06-291222.001225.001173.001198.00127000152686000
2010-06-281283.001290.001242.001242.006500082185000
2010-06-251260.001295.001246.001295.006800085348000
2010-06-241290.001295.001266.001266.006700085890000
2010-06-231295.001310.001280.001296.003700048076000
2010-06-221293.001312.001281.001308.0087000113135000
2010-06-211272.001285.001265.001280.006000076563000
2010-06-181250.001277.001240.001264.006100076848000
2010-06-171251.001264.001245.001260.00132000165372000
2010-06-161310.001310.001265.001279.00153000195891000
2010-06-151340.001340.001288.001288.00103000134722000
2010-06-141353.001357.001345.001345.003400045923000
2010-06-111365.001365.001342.001349.004600062145000
2010-06-101354.001356.001338.001353.002400032403000
2010-06-091360.001379.001332.001341.006500088272000
2010-06-081331.001374.001315.001360.005500074299000
2010-06-071320.001345.001310.001332.006700088877000
2010-06-041384.001400.001360.001361.006200085394000
2010-06-031366.001387.001360.001384.0076000104545000
2010-06-021351.001391.001336.001336.0088000119406000
2010-06-011418.001434.001366.001372.00207000289233000
2010-05-311325.001420.001300.001410.00180000248423000
2010-05-281330.001345.001307.001331.00127000168175000
2010-05-271294.001320.001260.001304.00201000260586000
2010-05-261221.001300.001169.001300.00308000378894000
2010-05-251260.001295.001180.001180.00239000295693000
2010-05-241173.001249.001170.001233.00133000161368000
2010-05-211199.001199.001156.001166.00248000291991000
2010-05-201226.001255.001225.001237.00132000163446000
2010-05-191300.001301.001227.001251.00406000513439000
2010-05-181389.001416.001338.001351.00265000364187000
2010-05-171438.001462.001359.001380.00525000739505000
2010-05-141499.001549.001485.001532.00306000468138000
2010-05-131501.001508.001478.001500.00103000154043000
2010-05-121500.001500.001436.001460.00194000284695000
2010-05-111539.001545.001485.001485.00194000295161000
2010-05-101471.001528.001468.001517.00145000218979000
2010-05-071450.001488.001448.001471.00263000386177000
2010-05-061523.001555.001502.001502.00241000368231000
2010-04-301573.001590.001554.001564.00363000571758000
2010-04-281470.001551.001463.001551.00353000532662000
2010-04-271484.001497.001472.001487.00136000201598000
2010-04-261485.001500.001455.001479.00203000300154000
2010-04-231444.001501.001440.001490.00363000537777000
2010-04-221440.001448.001424.001445.00120000172254000
2010-04-211429.001458.001420.001453.00139000200063000
2010-04-201489.001490.001415.001415.00388000565920000
2010-04-191401.001425.001391.001419.0083000116743000
2010-04-161417.001427.001404.001423.0074000104787000
2010-04-151429.001437.001404.001417.0078000110419000
2010-04-141437.001464.001404.001422.00265000380337000
2010-04-131382.001445.001382.001442.00318000450323000
2010-04-121350.001378.001335.001376.00100000135712000
2010-04-091321.001343.001320.001326.0083000110336000
2010-04-081331.001354.001330.001346.006100081767000
2010-04-071340.001363.001340.001349.005800078378000
2010-04-061392.001405.001341.001349.00121000165773000
2010-04-051318.001378.001314.001378.00152000204710000
2010-04-021333.001336.001289.001319.00163000214263000
2010-04-011381.001388.001329.001342.00197000267126000
2010-03-311389.001400.001375.001381.00116000160684000
2010-03-301439.001445.001380.001381.00302000426207000
2010-03-291400.001447.001400.001439.00138000197633000
2010-03-261447.001465.001400.001415.00216000308151000
2010-03-251376.001437.001375.001425.00448000631415000
2010-03-241297.001374.001291.001355.00310000417674000
2010-03-231274.001303.001245.001295.00245000312254000
2010-03-191260.001320.001250.001280.00381000491395000
2010-03-181332.001343.001253.001281.00509000653919000
2010-03-171370.001385.001340.001346.00337000457588000
2010-03-161377.001410.001370.001377.00239000332115000
2010-03-151430.001450.001398.001407.00246000348764000
2010-03-121410.001450.001381.001439.00289000410368000
2010-03-111480.001503.001385.001400.00655000946935000
2010-03-101412.001484.001363.001484.00609000864234000
2010-03-091456.001480.001421.001429.00378000547140000
2010-03-081510.001524.001472.001483.00255000382949000
2010-03-051505.001535.001497.001510.00253000382866000
2010-03-041545.001545.001500.001510.00377000575066000
2010-03-031459.001513.001459.001508.00577000860922000
2010-03-021348.001449.001342.001431.00378000531221000
2010-03-011409.001459.001401.001407.00546000777687000
2010-02-261337.001398.001320.001391.00417000566437000
2010-02-251302.001325.001296.001318.00372000487021000
2010-02-241270.001297.001256.001297.00210000267871000
2010-02-231270.001277.001251.001273.00194000245738000
2010-02-221184.001273.001172.001268.00396000491825000
2010-02-191219.001219.001170.001188.00147000174774000
2010-02-181228.001228.001211.001219.00118000143559000
2010-02-171210.001229.001205.001220.00181000220666000
2010-02-161245.001260.001201.001203.00370000457962000
2010-02-151180.001230.001162.001230.00220000263052000
2010-02-121144.001191.001130.001186.00224000262705000
2010-02-101144.001144.001106.001125.00142000158621000
2010-02-091141.001151.001102.001135.00177000199301000
2010-02-081167.001186.001158.001158.00144000168740000
2010-02-051158.001176.001138.001174.00236000273453000
2010-02-041193.001208.001163.001188.00250000298091000
2010-02-031179.001218.001158.001185.00453000538874000
2010-02-021126.001194.001100.001184.00748000861299000
2010-02-011070.001099.001064.001085.00261000281417000
2010-01-291047.001080.001030.001050.008200086270000
2010-01-281030.001109.001030.001050.00213000229578000
2010-01-271021.001042.001015.001031.00136000139720000
2010-01-261060.001079.001021.001021.00232000241450000
2010-01-251130.001134.001045.001081.00309000339779000
2010-01-22975.001117.00970.001117.00522000538792000
2010-01-211009.001009.00955.00967.00168000164033000
2010-01-20935.00939.00922.00935.002300021438000
2010-01-19944.00945.00924.00929.003200029974000
2010-01-18942.00945.00936.00944.002700025414000
2010-01-15942.00958.00935.00940.005700053888000
2010-01-14941.00954.00938.00950.003200030227000
2010-01-13941.00955.00933.00943.008800082878000
2010-01-12950.00951.00935.00937.004000037630000
2010-01-08935.00957.00932.00951.006300059542000
2010-01-07961.00967.00933.00939.0010200096477000
2010-01-06998.00998.00969.00970.008000078486000
2010-01-051002.001010.00968.00985.00157000155796000
2010-01-041049.001059.001020.001030.00114000118341000

   ※ 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