[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 
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
2016-07-20169.00169.00165.00166.0070001165000
2016-07-19168.00168.00167.00167.0080001342000
2016-07-15165.00168.00165.00168.00230003834000
2016-07-14167.00168.00166.00166.00460007677000
2016-07-13167.00168.00166.00167.00220003673000
2016-07-12166.00167.00165.00166.00370006137000
2016-07-11160.00163.00160.00163.00330005328000
2016-07-08162.00162.00160.00160.00100001606000
2016-07-07161.00162.00161.00161.0080001289000
2016-07-06163.00163.00161.00161.00250004057000
2016-07-05163.00164.00162.00163.00140002283000
2016-07-04163.00164.00161.00163.00230003744000
2016-07-01161.00163.00161.00163.00260004221000
2016-06-30163.00163.00161.00161.00110001781000
2016-06-29161.00163.00161.00161.00150002426000
2016-06-28158.00161.00158.00159.00580009209000
2016-06-27161.00163.00158.00158.00410006564000
2016-06-24165.00165.00152.00156.00510008086000
2016-06-23163.00165.00161.00164.00370006017000
2016-06-22165.00165.00162.00163.008500014007000
2016-06-21163.00165.00163.00164.00170002781000
2016-06-20160.00164.00160.00163.00290004704000
2016-06-17162.00162.00162.00162.004000648000
2016-06-16166.00166.00160.00160.00220003552000
2016-06-15162.00167.00162.00164.00140002299000
2016-06-14165.00165.00161.00162.00490008012000
2016-06-13170.00171.00166.00166.00450007613000
2016-06-10171.00172.00170.00171.00370006327000
2016-06-09174.00174.00171.00172.00560009627000
2016-06-08171.00172.00171.00172.004000685000
2016-06-07172.00172.00170.00170.00120002055000
2016-06-06173.00174.00171.00171.00200003453000
2016-06-03171.00175.00171.00173.00110001904000
2016-06-02173.00174.00171.00171.00130002243000
2016-06-01174.00177.00173.00175.00220003835000
2016-05-31174.00176.00173.00175.00210003679000
2016-05-30176.00176.00170.00174.00340005907000
2016-05-27172.00177.00172.00174.00250004370000
2016-05-26175.00176.00175.00175.0080001401000
2016-05-25173.00176.00173.00175.00210003654000
2016-05-24176.00176.00176.00176.0080001408000
2016-05-23177.00178.00176.00178.00110001945000
2016-05-20174.00177.00174.00177.00400007048000
2016-05-19174.00174.00172.00174.00160002772000
2016-05-18173.00175.00171.00175.006000010319000
2016-05-17170.00172.00168.00172.00420007122000
2016-05-16169.00171.00168.00168.006000010146000
2016-05-13166.00171.00164.00167.00560009379000
2016-05-12166.00167.00166.00166.00120001996000
2016-05-11167.00167.00166.00166.00330005484000
2016-05-10165.00168.00165.00167.00550009128000
2016-05-09164.00165.00164.00164.00200003297000
2016-05-06165.00165.00162.00164.00320005226000
2016-05-02168.00168.00164.00166.00390006465000
2016-04-28169.00171.00167.00169.00210003550000
2016-04-27169.00170.00168.00169.00260004400000
2016-04-26172.00172.00169.00170.00330005651000
2016-04-25169.00171.00169.00170.00320005434000
2016-04-22169.00170.00169.00170.00110001863000
2016-04-21168.00170.00168.00170.00430007284000
2016-04-20168.00170.00168.00168.00200003384000
2016-04-19167.00170.00167.00168.00230003885000
2016-04-18168.00169.00167.00167.00190003184000
2016-04-15170.00170.00169.00169.00140002372000
2016-04-14169.00170.00168.00170.00280004739000
2016-04-13169.00169.00166.00169.00450007553000
2016-04-12165.00168.00165.00166.00310005159000
2016-04-11166.00166.00164.00164.00220003634000
2016-04-08164.00167.00164.00165.00230003809000
2016-04-07165.00166.00163.00164.00210003452000
2016-04-06167.00167.00164.00164.00310005128000
2016-04-05171.00171.00167.00167.00230003895000
2016-04-04173.00173.00171.00171.00160002751000
2016-04-01172.00172.00170.00171.00280004799000
2016-03-31174.00174.00172.00173.00240004156000
2016-03-30176.00176.00174.00174.00210003664000
2016-03-29179.00179.00177.00178.00240004263000
2016-03-28180.00181.00179.00180.00220003968000
2016-03-25178.00182.00178.00179.00300005411000
2016-03-24180.00180.00179.00179.00320005751000
2016-03-23182.00184.00182.00182.00110002010000
2016-03-22180.00184.00180.00182.00200003652000
2016-03-18183.00183.00178.00180.00160002884000
2016-03-17181.00184.00179.00179.00300005449000
2016-03-16182.00183.00179.00181.00360006518000
2016-03-15180.00181.00179.00181.00210003787000
2016-03-14179.00182.00179.00179.00380006853000
2016-03-11178.00179.00171.00178.008900015647000
2016-03-10177.00178.00177.00178.00450007981000
2016-03-09177.00177.00174.00175.00400006990000
2016-03-08176.00177.00175.00177.00490008583000
2016-03-07179.00180.00171.00176.0015600027351000
2016-03-04173.00179.00173.00177.007500013120000
2016-03-03171.00173.00171.00173.0011600019961000
2016-03-02170.00172.00166.00171.0016600028053000
2016-03-01169.00169.00168.00168.00210003535000
2016-02-29170.00171.00169.00169.007200012231000
2016-02-26170.00171.00168.00169.0011000018670000
2016-02-25168.00172.00168.00170.0045600077138000
2016-02-24174.00177.00172.00172.0011000019177000
2016-02-23178.00180.00177.00178.009300016598000
2016-02-22178.00179.00176.00179.008900015809000
2016-02-19176.00179.00176.00177.0010700018950000
2016-02-18180.00183.00177.00180.0010700019274000
2016-02-17181.00183.00169.00173.0010200018015000
2016-02-16181.00186.00181.00182.00280005132000
2016-02-15181.00184.00181.00182.00290005271000
2016-02-12182.00183.00178.00178.005900010640000
2016-02-10191.00191.00188.00188.00510009669000
2016-02-09196.00196.00190.00190.00200003827000
2016-02-08191.00194.00188.00193.00300005705000
2016-02-05192.00195.00192.00194.00170003286000
2016-02-04191.00192.00190.00192.0080001530000
2016-02-03193.00193.00191.00191.00200003842000
2016-02-02195.00196.00195.00195.00100001956000
2016-02-01196.00197.00195.00195.00490009595000
2016-01-29192.00200.00192.00199.00110002172000
2016-01-28194.00198.00192.00192.00180003508000
2016-01-27195.00195.00193.00193.00110002138000
2016-01-26195.00195.00190.00190.00180003444000
2016-01-25194.00196.00194.00194.00110002146000
2016-01-22192.00194.00191.00194.00180003467000
2016-01-21193.00194.00191.00191.007500014460000
2016-01-20196.00198.00194.00194.00160003126000
2016-01-19196.00196.00195.00196.00370007219000
2016-01-18196.00199.00192.00194.00240004680000
2016-01-15199.00199.00196.00196.00110002175000
2016-01-14202.00202.00197.00197.00380007631000
2016-01-13200.00201.00199.00199.0080001599000
2016-01-12201.00201.00198.00198.00280005604000
2016-01-08202.00204.00202.00202.00130002633000
2016-01-07205.00205.00202.00202.006200012543000
2016-01-06207.00207.00203.00203.00240004894000
2016-01-05204.00205.00204.00205.00100002049000
2016-01-04205.00206.00204.00204.00180003684000
2015-12-30206.00209.00206.00208.00100002076000
2015-12-29203.00206.00203.00205.00180003683000
2015-12-28202.00204.00200.00204.00300006066000
2015-12-25204.00204.00200.00202.00490009870000
2015-12-24205.00205.00202.00204.00490009969000
2015-12-22206.00206.00204.00204.008600017704000
2015-12-21205.00208.00204.00206.00400008243000
2015-12-18210.00212.00208.00209.00290006083000
2015-12-17212.00212.00209.00210.00230004855000
2015-12-16211.00212.00206.00208.00420008737000
2015-12-15211.00212.00208.00209.00120002518000
2015-12-14208.00213.00208.00210.004900010251000
2015-12-11208.00215.00208.00215.007900016649000
2015-12-10210.00218.00204.00208.0019300040857000
2015-12-09204.00210.00204.00208.009100018839000
2015-12-08203.00203.00202.00203.00310006282000
2015-12-07205.00207.00203.00203.00310006316000
2015-12-04204.00204.00203.00203.00180003662000
2015-12-03205.00206.00203.00205.006800013887000

   ※ 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