[4615 東証1部] 神東塗料 日足 時系列データ

[4615 東証1部] 神東塗料 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26215.00219.00215.00218.006100013235000
2017-07-25212.00216.00212.00214.004900010500000
2017-07-24213.00213.00210.00213.00180003809000
2017-07-21211.00215.00211.00213.00280005982000
2017-07-20209.00212.00209.00212.00260005450000
2017-07-19211.00211.00208.00208.00370007725000
2017-07-18212.00212.00207.00208.007800016272000
2017-07-14214.00214.00212.00213.00330007032000
2017-07-13215.00216.00213.00214.007600016292000
2017-07-12205.00231.00205.00213.00510000109384000
2017-07-11204.00205.00203.00203.00280005706000
2017-07-10203.00204.00203.00203.00290005900000
2017-07-07204.00204.00202.00202.00380007719000
2017-07-06204.00204.00203.00204.00110002238000
2017-07-05204.00204.00203.00203.00110002240000
2017-07-04204.00204.00203.00203.00220004482000
2017-07-03205.00205.00204.00204.00130002656000
2017-06-30205.00205.00204.00205.00250005110000
2017-06-29204.00206.00203.00206.005500011229000
2017-06-28204.00204.00202.00203.00380007718000
2017-06-27205.00206.00203.00203.00300006130000
2017-06-26205.00205.00205.00205.00110002255000
2017-06-23203.00205.00203.00204.00240004907000
2017-06-22204.00204.00203.00203.003000611000
2017-06-21203.00204.00203.00204.0080001627000
2017-06-20203.00204.00202.00202.00380007699000
2017-06-19201.00204.00200.00202.00490009873000
2017-06-16203.00204.00202.00204.00140002843000
2017-06-15203.00203.00202.00202.00160003244000
2017-06-14204.00205.00203.00203.00190003883000
2017-06-13202.00203.00202.00202.00310006280000
2017-06-12205.00205.00202.00204.008500017320000
2017-06-09207.00208.00205.00205.00460009511000
2017-06-08207.00210.00207.00208.00170003545000
2017-06-07207.00208.00207.00208.00110002287000
2017-06-06209.00209.00206.00206.0090001862000
2017-06-05208.00210.00208.00208.00300006253000
2017-06-02209.00210.00209.00210.00130002723000
2017-06-01208.00208.00208.00208.0050001040000
2017-05-31208.00208.00206.00206.00120002481000
2017-05-30208.00208.00206.00208.00130002693000
2017-05-29208.00209.00207.00209.00110002280000
2017-05-26210.00212.00210.00210.00150003156000
2017-05-25208.00211.00208.00210.00180003763000
2017-05-24208.00210.00208.00210.00470009824000
2017-05-23204.00208.00204.00207.00340007019000
2017-05-22203.00204.00203.00203.00150003052000
2017-05-19203.00203.00203.00203.00140002842000
2017-05-18201.00203.00201.00202.00360007254000
2017-05-17206.00206.00204.00204.005000010252000
2017-05-16212.00212.00205.00207.007600015789000
2017-05-15217.00217.00209.00213.0012700027053000
2017-05-12215.00216.00213.00214.00360007720000
2017-05-11213.00214.00212.00214.00160003408000
2017-05-10215.00215.00213.00215.00440009409000
2017-05-09217.00218.00214.00215.00400008647000
2017-05-08214.00215.00211.00215.00350007486000
2017-05-02210.00213.00210.00213.005300011188000
2017-05-01212.00213.00205.00212.00290006092000
2017-04-28213.00213.00212.00212.00220004673000
2017-04-27214.00214.00212.00212.00440009359000
2017-04-26207.00217.00206.00214.0012100025756000
2017-04-25200.00205.00200.00205.00490009907000
2017-04-24206.00206.00201.00206.00160003260000
2017-04-21205.00206.00205.00206.00130002672000
2017-04-20203.00206.00203.00205.00180003682000
2017-04-19204.00205.00203.00203.00190003878000
2017-04-18203.00204.00202.00202.00270005470000
2017-04-17200.00203.00200.00203.00190003840000
2017-04-14204.00205.00202.00203.00110002240000
2017-04-13202.00204.00202.00204.005100010327000
2017-04-12203.00205.00202.00204.006100012415000
2017-04-11202.00203.00201.00203.00260005240000
2017-04-10204.00205.00201.00201.005400010949000
2017-04-07205.00207.00204.00204.00360007386000
2017-04-06207.00207.00204.00205.00340007004000
2017-04-05210.00210.00207.00210.00320006681000
2017-04-04212.00212.00209.00210.00190003993000
2017-04-03213.00215.00211.00212.00400008520000
2017-03-31215.00215.00215.00215.00190004085000
2017-03-30216.00218.00215.00216.00400008652000
2017-03-29218.00218.00216.00218.00220004765000
2017-03-28216.00218.00216.00218.00440009553000
2017-03-27217.00217.00216.00216.00100002163000
2017-03-24217.00217.00216.00216.00130002814000
2017-03-23216.00217.00216.00216.00120002594000
2017-03-22216.00216.00215.00216.00340007341000
2017-03-21217.00218.00216.00217.004700010221000
2017-03-17219.00219.00218.00219.00230005032000
2017-03-16216.00219.00216.00217.00280006076000
2017-03-15219.00219.00218.00218.009800021397000
2017-03-14217.00218.00217.00218.00290006299000
2017-03-13219.00219.00215.00216.0014600031594000
2017-03-10219.00221.00217.00218.0013600029653000
2017-03-09220.00221.00218.00219.00170003736000
2017-03-08221.00221.00218.00220.00150003281000
2017-03-07220.00220.00218.00219.00230005034000
2017-03-06217.00219.00216.00219.00300006522000
2017-03-03219.00219.00216.00217.005400011715000
2017-03-02221.00221.00219.00220.00260005715000
2017-03-01224.00224.00218.00220.004700010364000
2017-02-28219.00221.00218.00218.00270005923000
2017-02-27221.00221.00219.00219.00410009002000
2017-02-24220.00223.00220.00222.005000011067000
2017-02-23221.00221.00220.00220.00200004404000
2017-02-22222.00222.00220.00220.00420009285000
2017-02-21220.00222.00220.00220.00300006614000
2017-02-20223.00224.00221.00222.00190004223000
2017-02-17221.00222.00220.00222.00150003313000
2017-02-16221.00224.00221.00222.00260005783000
2017-02-15221.00224.00221.00224.00390008684000
2017-02-14220.00222.00219.00220.006300013870000
2017-02-13218.00219.00217.00219.00420009157000
2017-02-10217.00219.00217.00218.005000010900000
2017-02-09215.00217.00215.00216.00300006475000
2017-02-08213.00215.00213.00215.00190004071000
2017-02-07212.00214.00212.00213.00280005954000
2017-02-06213.00213.00211.00212.00440009339000
2017-02-03215.00215.00212.00212.005700012133000
2017-02-02214.00215.00213.00215.00220004713000
2017-02-01216.00217.00215.00215.00280006037000
2017-01-31216.00217.00213.00217.006700014387000
2017-01-30217.00217.00216.00216.00220004765000
2017-01-27220.00220.00216.00216.006200013485000
2017-01-26219.00220.00217.00218.004700010260000
2017-01-25214.00217.00214.00217.00290006257000
2017-01-24215.00215.00212.00213.00250005332000
2017-01-23216.00216.00212.00214.00310006644000
2017-01-20215.00218.00215.00217.00180003899000
2017-01-19217.00219.00215.00216.00440009536000
2017-01-18217.00217.00216.00216.00150003244000
2017-01-17221.00221.00217.00217.005000010917000
2017-01-16222.00222.00220.00221.006100013462000
2017-01-13222.00222.00221.00222.00230005096000
2017-01-12222.00222.00221.00221.00330007304000
2017-01-11223.00223.00221.00222.00210004658000
2017-01-10222.00223.00221.00221.008800019508000
2017-01-06222.00225.00222.00224.005900013181000
2017-01-05227.00227.00224.00225.004800010823000
2017-01-04225.00227.00224.00226.006700015096000
2016-12-30218.00220.00217.00220.00320006993000
2016-12-29221.00221.00218.00219.00320007016000
2016-12-28220.00221.00219.00221.00390008591000
2016-12-27223.00223.00220.00221.006000013265000
2016-12-26223.00224.00222.00223.005500012255000
2016-12-22222.00224.00221.00223.0011800026198000
2016-12-21226.00226.00221.00222.006600014754000
2016-12-20223.00225.00220.00225.009300020655000
2016-12-19225.00225.00220.00224.009200020524000
2016-12-16231.00231.00227.00228.0010600024210000
2016-12-15228.00232.00228.00230.0016300037522000
2016-12-14225.00233.00224.00228.0038000087082000
2016-12-13218.00225.00218.00223.0012500027590000
2016-12-12219.00219.00215.00217.006200013432000
2016-12-09216.00218.00215.00218.009000019506000
2016-12-08216.00217.00214.00216.007100015296000
2016-12-07213.00215.00213.00214.009000019264000
2016-12-06214.00215.00212.00212.0013900029671000
2016-12-05212.00218.00211.00214.0024900053188000
2016-12-02209.00211.00209.00209.004800010068000
2016-12-01209.00210.00207.00209.0016600034663000
2016-11-30208.00209.00207.00209.00400008319000
2016-11-29209.00210.00208.00208.00440009186000
2016-11-28207.00208.00207.00208.005200010795000
2016-11-25206.00206.00204.00205.006500013317000
2016-11-24209.00209.00205.00206.00430008879000
2016-11-22209.00210.00204.00206.0016900034911000
2016-11-21209.00211.00208.00209.008000016752000
2016-11-18206.00210.00206.00208.0010200021223000
2016-11-17203.00205.00203.00204.00180003678000
2016-11-16203.00204.00202.00203.00180003656000
2016-11-15204.00205.00201.00201.00290005889000
2016-11-14203.00206.00202.00204.005900012068000
2016-11-11199.00204.00199.00200.00290005815000
2016-11-10198.00201.00197.00200.005500010927000
2016-11-09198.00201.00190.00193.0010800021103000
2016-11-08201.00205.00201.00202.00220004454000
2016-11-07201.00205.00201.00201.006000012136000
2016-11-04201.00201.00198.00201.00400007986000
2016-11-02204.00208.00200.00201.0014800030018000
2016-11-01207.00209.00204.00208.008400017376000
2016-10-31208.00208.00204.00204.0010700021937000
2016-10-28204.00208.00203.00208.0017300035579000
2016-10-27202.00205.00201.00201.009300018920000
2016-10-26200.00202.00200.00202.005100010268000
2016-10-25199.00201.00198.00200.005500010990000
2016-10-24201.00202.00197.00198.005100010160000
2016-10-21209.00210.00199.00199.0016900034627000
2016-10-20206.00213.00206.00209.0034300071847000
2016-10-19206.00208.00205.00206.0011600023944000
2016-10-18202.00213.00199.00203.00565000116538000
2016-10-17201.00204.00197.00201.0019100038413000
2016-10-14200.00202.00198.00198.005300010595000
2016-10-13200.00201.00197.00201.007300014536000
2016-10-12194.00200.00194.00198.0014500028752000
2016-10-11193.00196.00192.00194.006400012375000
2016-10-07194.00194.00191.00192.006700012918000
2016-10-06195.00197.00194.00194.007200014022000
2016-10-05196.00197.00194.00195.008900017390000
2016-10-04194.00200.00193.00193.0016300031652000
2016-10-03196.00201.00196.00199.009200018304000
2016-09-30201.00204.00195.00195.0024000047677000
2016-09-29205.00206.00200.00205.0017300035066000
2016-09-28202.00208.00200.00205.0011500023429000
2016-09-27201.00203.00197.00202.0016400032730000
2016-09-26203.00207.00200.00202.0027000054770000
2016-09-23201.00208.00201.00204.0033400068118000
2016-09-21208.00212.00201.00211.00690000142501000
2016-09-20230.00231.00202.00213.002490000538793000
2016-09-16214.00233.00206.00220.0099740002195396000
2016-09-15168.00213.00168.00190.004011000792653000
2016-09-14163.00165.00163.00163.00230003761000
2016-09-13165.00165.00163.00163.00260004266000
2016-09-12166.00166.00164.00164.00390006433000
2016-09-09167.00167.00165.00166.0090001500000
2016-09-08163.00166.00163.00165.00370006074000
2016-09-07163.00163.00162.00162.00250004054000
2016-09-06166.00166.00163.00164.00150002458000
2016-09-05166.00166.00164.00164.00270004454000
2016-09-02164.00165.00163.00165.00210003454000
2016-09-01165.00166.00163.00165.00300004953000
2016-08-31163.00165.00161.00165.00550008949000
2016-08-30162.00163.00162.00163.00150002434000
2016-08-29160.00161.00159.00161.00250004017000
2016-08-26159.00160.00159.00160.00140002231000
2016-08-25158.00159.00158.00159.0010300016314000
2016-08-24159.00160.00159.00160.0011400018135000
2016-08-23158.00158.00158.00158.0080001264000
2016-08-22158.00159.00157.00158.00320005055000
2016-08-19159.00159.00159.00159.00110001749000
2016-08-18160.00160.00159.00160.00110001758000
2016-08-17161.00162.00159.00159.00160002560000
2016-08-16163.00163.00160.00160.00130002099000
2016-08-15164.00164.00162.00162.00120001954000
2016-08-12162.00163.00162.00163.00130002117000
2016-08-10162.00163.00162.00162.0090001463000
2016-08-09163.00163.00161.00162.00270004385000
2016-08-08162.00163.00162.00163.00120001946000
2016-08-05162.00162.00161.00162.00250004037000
2016-08-04163.00163.00162.00162.00110001791000
2016-08-03166.00168.00162.00162.00290004774000
2016-08-02166.00166.00166.00166.005000830000
2016-08-01167.00168.00163.00167.00230003801000
2016-07-29170.00170.00162.00167.00580009697000
2016-07-28170.00170.00168.00168.00100001689000
2016-07-27168.00171.00168.00169.00360006079000
2016-07-26168.00169.00167.00168.00280004703000
2016-07-25168.00168.00166.00167.00280004663000
2016-07-22165.00167.00165.00166.00240003970000
2016-07-21165.00169.00165.00168.00310005190000

   ※ 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