[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 
2017-12-13263.00267.00260.00261.0013840036335700
2017-12-12271.00275.00262.00264.0016020042949400
2017-12-11267.00272.00265.00270.009350025102300
2017-12-08273.00277.00266.00267.0025600069468900
2017-12-07269.00277.00265.00273.00558200152027200
2017-12-06256.00275.00256.00269.00703900187544400
2017-12-05258.00259.00249.00254.0019390049413900
2017-12-04247.00256.00247.00254.0018420046431400
2017-12-01249.00250.00245.00247.0015330038019200
2017-11-30245.00247.00243.00245.007870019280200
2017-11-29244.00248.00243.00245.0011840029010100
2017-11-28246.00246.00241.00241.005180012585000
2017-11-27246.00247.00243.00244.009690023765100
2017-11-24244.00245.00242.00243.0013280032383200
2017-11-22242.00244.00242.00242.0013680033216000
2017-11-21241.00244.00237.00239.0016730040243800
2017-11-20237.00240.00236.00238.007050016779700
2017-11-17241.00241.00235.00236.00293006939300
2017-11-16233.00238.00231.00238.005080011955500
2017-11-15247.00249.00236.00236.0017480042243900
2017-11-14242.00245.00242.00243.00284006912100
2017-11-13241.00245.00241.00245.004770011558100
2017-11-10240.00242.00240.00241.00360008680600
2017-11-09248.00249.00240.00243.0012840031419300
2017-11-08242.00248.00242.00245.0010650026133800
2017-11-07245.00245.00241.00242.007820018996900
2017-11-06245.00247.00242.00243.0012070029437200
2017-11-02247.00252.00241.00242.0033090081811900
2017-11-01244.00247.00237.00242.0017680042915300
2017-10-31250.00253.00241.00245.00409900101280200
2017-10-30250.00251.00247.00249.0018320045654200
2017-10-27243.00249.00241.00248.0020040049436200
2017-10-26244.00244.00239.00241.008760021190900
2017-10-25244.00247.00241.00244.009640023562400
2017-10-24239.00246.00238.00244.0015760038071100
2017-10-23245.00257.00243.00243.0034140084956500
2017-10-20243.00248.00236.00239.00443100107053400
2017-10-19245.00257.00235.00246.001278500315838300
2017-10-18228.00238.00226.00237.0038670090455100
2017-10-17228.00229.00226.00227.005030011446800
2017-10-16228.00228.00226.00227.004600010442000
2017-10-13223.00227.00223.00226.005250011831600
2017-10-12223.00224.00223.00223.00104002325600
2017-10-11226.00226.00223.00223.004490010070000
2017-10-10224.00226.00224.00225.007970017879500
2017-10-06223.00227.00222.00222.007770017382000
2017-10-05228.00228.00223.00223.00414009300900
2017-10-04230.00230.00226.00227.004430010077100
2017-10-03228.00230.00228.00228.004880011185700
2017-10-02229.00229.00224.00228.0010690024227400
2017-09-29226.00227.00224.00227.007290016443600
2017-09-28224.00226.00222.00225.006860015374800
2017-09-27223.00225.00220.00222.009330020681600
2017-09-26222.00224.00221.00224.006820015161800
2017-09-25220.00221.00219.00221.00385008478300
2017-09-22220.00220.00217.00220.00435009498600
2017-09-21221.00221.00217.00219.005790012707200
2017-09-20220.00220.00217.00217.00249005431300
2017-09-19220.00220.00218.00219.00368008061800
2017-09-15219.00219.00215.00217.006700014500500
2017-09-14216.00219.00216.00218.00380008264200
2017-09-13219.00219.00214.00216.00315006805900
2017-09-12218.00220.00216.00216.00330007190400
2017-09-11214.00216.00214.00216.0073001571100
2017-09-08216.00216.00214.00214.00218004700600
2017-09-07215.00218.00214.00217.00393008486200
2017-09-06218.00218.00215.00215.00208004493500
2017-09-05220.00224.00215.00221.0016310035588000
2017-09-04222.00222.00218.00220.004690010316400
2017-09-01222.00225.00219.00221.007800017309500
2017-08-31220.00223.00218.00220.008700019211000
2017-08-30217.00218.00216.00218.00220004774000
2017-08-29217.00217.00215.00216.00250005420000
2017-08-28216.00217.00216.00217.0070001516000
2017-08-25215.00215.00215.00215.004000860000
2017-08-24214.00216.00214.00214.00200004292000
2017-08-23214.00216.00214.00215.00110002365000
2017-08-22212.00216.00212.00216.00160003420000
2017-08-21214.00216.00214.00215.00190004091000
2017-08-18216.00217.00215.00215.00450009713000
2017-08-17217.00218.00217.00218.00120002614000
2017-08-16219.00219.00217.00219.00140003053000
2017-08-15217.00219.00216.00219.00420009125000
2017-08-14218.00218.00211.00216.00240005189000
2017-08-10216.00220.00216.00219.005100011132000
2017-08-09219.00219.00216.00216.00410008884000
2017-08-08218.00219.00218.00219.005300011584000
2017-08-07218.00219.00217.00219.00230005014000
2017-08-04214.00220.00213.00217.0010400022557000
2017-08-03215.00215.00213.00215.00330007071000
2017-08-02212.00215.00212.00214.006000012743000
2017-08-01218.00219.00215.00218.005600012108000
2017-07-31211.00222.00210.00218.0010900023617000
2017-07-28216.00216.00214.00214.00170003655000
2017-07-27219.00221.00216.00217.0010800023641000
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

   ※ 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