[4617 東証1部] 中国塗料 日足 時系列データ

[4617 東証1部] 中国塗料 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17941.00954.00933.00933.00203900191920100
2017-11-16915.00939.00911.00934.00224600207789100
2017-11-15929.00929.00910.00915.00260700239285700
2017-11-14927.00938.00927.00932.00181600169607300
2017-11-13924.00940.00924.00934.00153400143270600
2017-11-10924.00944.00923.00939.00267600250487400
2017-11-09950.00980.00936.00949.00440600422955400
2017-11-08934.00949.00925.00946.00206400193963200
2017-11-07924.00943.00912.00941.00237700222081100
2017-11-06928.00934.00916.00924.00240700222915600
2017-11-02949.00949.00908.00928.00464400430312000
2017-11-01964.00967.00917.00946.00742000697723300
2017-10-311060.001066.00941.00958.00708800703900900
2017-10-301054.001057.001043.001057.00216500227938600
2017-10-271058.001062.001051.001061.00156500165510900
2017-10-261026.001050.001024.001048.00190600198627900
2017-10-251030.001034.001020.001023.00200100205238900
2017-10-241014.001030.001008.001030.00183500187585100
2017-10-231000.001021.00999.001018.00298200301790100
2017-10-20988.00997.00986.00993.00108300107484800
2017-10-19980.00995.00980.00994.00141100139811800
2017-10-18977.00985.00970.00983.0010190099698400
2017-10-17972.00978.00970.00977.008430082143600
2017-10-16981.00981.00968.00972.00111400108436100
2017-10-13964.00974.00956.00971.00128500124246800
2017-10-12976.00976.00962.00964.007500072472500
2017-10-11976.00979.00964.00968.00108900105603800
2017-10-10973.00977.00969.00975.00115900112758700
2017-10-06984.00995.00974.00978.00215800212298400
2017-10-05976.00980.00968.00976.00150700146805000
2017-10-04970.00976.00967.00973.00159300154872300
2017-10-03965.00970.00945.00969.00175400168565500
2017-10-02940.00954.00940.00950.00135100128068100
2017-09-29946.00949.00935.00941.00139000130846700
2017-09-28940.00945.00929.00945.009260087016300
2017-09-27927.00936.00920.00931.00110700102849800
2017-09-26927.00932.00922.00927.00126500117269100
2017-09-25940.00944.00928.00930.008150076083900
2017-09-22942.00947.00934.00936.00164300154213300
2017-09-21960.00960.00940.00945.00160700152147500
2017-09-20937.00982.00937.00952.00441500423270300
2017-09-19917.00931.00914.00930.00170700157929600
2017-09-15888.00907.00887.00906.00156200140820400
2017-09-14886.00895.00883.00884.00122400108665500
2017-09-13888.00896.00885.00889.00252900225343400
2017-09-12915.00915.00897.00903.00134300121295700
2017-09-11903.00912.00895.00906.0010430094513200
2017-09-08885.00900.00883.00894.00229300204172300
2017-09-07902.00911.00896.00904.00115800104445600
2017-09-06881.00896.00879.00894.008790078311500
2017-09-05906.00921.00892.00894.00224500202354600
2017-09-04939.00942.00898.00903.00199800181865900
2017-09-01924.00946.00915.00946.00222900208247000
2017-08-31925.00932.00913.00914.00311400287200400
2017-08-30914.00929.00909.00925.00306000282472100
2017-08-29890.00913.00890.00909.00386700349996500
2017-08-28884.00891.00878.00889.00196000173719100
2017-08-25883.00886.00875.00882.00197500174014500
2017-08-24878.00883.00876.00879.00146100128442200
2017-08-23881.00883.00873.00876.00168200147554600
2017-08-22865.00875.00858.00873.00117300101928100
2017-08-21852.00863.00851.00861.00120200103172600
2017-08-18842.00849.00840.00841.0011520097115600
2017-08-17851.00861.00848.00857.006670057002500
2017-08-16854.00862.00853.00854.006990059881200
2017-08-15864.00864.00851.00856.00120400103028600
2017-08-14847.00858.00844.00855.00168600143732900
2017-08-10859.00863.00852.00855.00135200115742400
2017-08-09870.00870.00848.00856.00157900134974800
2017-08-08872.00875.00862.00865.009060078461000
2017-08-07859.00871.00854.00870.00148900128917200
2017-08-04844.00855.00834.00852.00184800156130000
2017-08-03857.00857.00846.00850.00149800127385800
2017-08-02859.00869.00856.00857.00217500187566400
2017-08-01865.00876.00850.00862.00386500334315400
2017-07-31859.00865.00857.00860.0010080086767900
2017-07-28871.00871.00857.00864.00132500114150400
2017-07-27861.00881.00861.00874.00137300119999900
2017-07-26869.00878.00857.00867.00167900145335300
2017-07-25885.00885.00871.00873.0010990096404700
2017-07-24875.00884.00870.00883.0010650093376000
2017-07-21874.00886.00874.00886.00119600105600300
2017-07-20872.00881.00871.00880.00126200110711300
2017-07-19863.00869.00860.00867.00132000114180900
2017-07-18866.00871.00858.00871.00122600106012100
2017-07-14861.00865.00859.00860.00215800185963100
2017-07-13871.00871.00856.00859.008150070119300
2017-07-12875.00877.00862.00864.00146000126489500
2017-07-11861.00880.00861.00880.0010950095567200
2017-07-10852.00859.00852.00855.00189300161738500
2017-07-07853.00868.00853.00856.0010010086046900
2017-07-06859.00867.00856.00860.00136900117797000
2017-07-05852.00869.00851.00867.00180700155286000
2017-07-04867.00871.00853.00858.0010690091838900
2017-07-03869.00872.00861.00861.00143600124134100
2017-06-30849.00864.00846.00864.00209700179790800
2017-06-29861.00863.00852.00857.00165900142241700
2017-06-28861.00870.00854.00855.00135200116358700
2017-06-27855.00867.00855.00861.00153600132431500
2017-06-26837.00855.00837.00854.00167100141889900
2017-06-23837.00840.00832.00839.0011270094284900
2017-06-22825.00836.00825.00834.006540054390500
2017-06-21831.00837.00825.00825.0010060083489500
2017-06-20813.00840.00812.00834.00183800152879000
2017-06-19826.00832.00823.00826.009160075797700
2017-06-16813.00827.00813.00819.00322400264364000
2017-06-15821.00821.00808.00813.00186400151730900
2017-06-14832.00833.00822.00822.00168000139049100
2017-06-13829.00839.00825.00833.00156800130750400
2017-06-12827.00835.00827.00830.008250068546500
2017-06-09820.00834.00817.00830.00276000227996700
2017-06-08821.00854.00814.00850.00463000387917500
2017-06-07811.00822.00810.00822.00183300150124000
2017-06-06821.00822.00810.00813.00152200124047500
2017-06-05828.00830.00817.00821.0011780096889500
2017-06-02824.00837.00824.00834.00135300112545400
2017-06-01810.00820.00809.00818.00142400116228600
2017-05-31809.00812.00803.00806.0011850095597300
2017-05-30807.00811.00798.00810.009370075456000
2017-05-29819.00819.00807.00807.00145000117629800
2017-05-26819.00827.00811.00812.00162800132633300
2017-05-25828.00829.00817.00819.00170200139870500
2017-05-24821.00824.00816.00823.0010300084464600
2017-05-23813.00813.00800.00807.00292200235993700
2017-05-22814.00821.00813.00817.007680062775200
2017-05-19807.00818.00800.00815.00291400235725200
2017-05-18832.00832.00808.00809.00243100197942500
2017-05-17838.00845.00817.00839.00344300287039000
2017-05-16850.00853.00843.00847.00176100148986600
2017-05-15860.00860.00848.00849.009490080803200
2017-05-12869.00869.00859.00864.00144800125009800
2017-05-11885.00885.00868.00871.00175800153526700
2017-05-10877.00889.00870.00879.00392400345441700
2017-05-09864.00890.00862.00890.00571200499847700
2017-05-08852.00863.00848.00863.00214400183897100
2017-05-02834.00842.00833.00840.00131700110584100
2017-05-01828.00835.00823.00834.007910065744900
2017-04-28836.00838.00823.00824.0010040083027900
2017-04-27824.00839.00824.00834.0011880099163600
2017-04-26821.00837.00818.00833.00176000146107300
2017-04-25811.00816.00808.00812.00243200197387600
2017-04-24800.00808.00799.00808.00191800154238900
2017-04-21790.00794.00786.00791.008850069944600
2017-04-20771.00788.00771.00783.0011420089404100
2017-04-19764.00777.00763.00771.009910076519500
2017-04-18765.00784.00763.00773.0012430096260500
2017-04-17765.00766.00753.00761.008860067355400
2017-04-14766.00773.00763.00765.0012280094192300
2017-04-13766.00777.00761.00776.00206000158608000
2017-04-12775.00782.00770.00781.00199200154991800
2017-04-11788.00794.00778.00788.00181100142454300
2017-04-10782.00795.00774.00791.00176000138932500
2017-04-07786.00790.00775.00775.00223400174311800
2017-04-06789.00791.00776.00777.00182900142979900
2017-04-05802.00809.00788.00791.00254500202528800
2017-04-04830.00830.00798.00801.00220500177818000
2017-04-03835.00836.00822.00828.00140800116730800
2017-03-31848.00855.00827.00827.00403900340292300
2017-03-30830.00846.00828.00832.00204100170324300
2017-03-29822.00839.00822.00836.00212600177330700
2017-03-28820.00825.00816.00824.00144000118286000
2017-03-27808.00816.00806.00809.0012090097966200
2017-03-24820.00832.00814.00822.008380068994700
2017-03-23810.00820.00806.00813.00169900138207300
2017-03-22820.00829.00808.00808.00266100216885300
2017-03-21830.00846.00828.00839.00170700142980200
2017-03-17845.00846.00837.00841.00181300152476700
2017-03-16843.00853.00839.00847.00296700251292400
2017-03-15873.00874.00855.00857.00142000122255200
2017-03-14881.00881.00874.00875.006910060567900
2017-03-13888.00890.00874.00875.00173300152262200
2017-03-10886.00888.00880.00888.00158700140561700
2017-03-09878.00884.00871.00871.009790085582600
2017-03-08878.00878.00865.00870.00138500120519300
2017-03-07870.00875.00867.00873.00139600121717700
2017-03-06862.00874.00855.00870.00192900167651300
2017-03-03865.00873.00862.00870.00262000227438900
2017-03-02880.00886.00871.00876.00239300209931400
2017-03-01851.00860.00842.00860.00196700167635100
2017-02-28844.00858.00840.00846.00281300238856900
2017-02-27836.00847.00827.00845.00263400221081400
2017-02-24853.00853.00830.00844.00310600260791300
2017-02-23842.00853.00830.00845.00438200369208900
2017-02-22841.00850.00830.00836.00221000184615300
2017-02-21858.00860.00845.00848.00186800158456400
2017-02-20856.00859.00842.00854.0011700099512000
2017-02-17858.00863.00849.00856.0010980093792700
2017-02-16864.00869.00850.00857.00181600155578900
2017-02-15883.00890.00864.00865.00187200163381300
2017-02-14882.00892.00870.00873.00199700175400500
2017-02-13884.00886.00872.00884.00175200154301500
2017-02-10861.00883.00859.00876.00171300149636700
2017-02-09841.00847.00830.00846.00222300187058000
2017-02-08825.00852.00823.00852.00239500202468400
2017-02-07809.00834.00809.00830.00252200208417700
2017-02-06808.00817.00803.00814.00313800254048400
2017-02-03802.00817.00802.00805.00214400172894700
2017-02-02822.00824.00792.00796.00321600259381800
2017-02-01821.00832.00816.00818.00309500254630700
2017-01-31875.00882.00818.00823.00379900322470600
2017-01-30893.00895.00878.00889.0010230090565800
2017-01-27892.00896.00884.00888.0010380092195300
2017-01-26880.00887.00878.00886.0010760095072800
2017-01-25876.00876.00862.00868.009190079800800
2017-01-24849.00862.00846.00851.00119500101992700
2017-01-23848.00867.00848.00850.0010990094083900
2017-01-20850.00863.00850.00858.00129000110714800
2017-01-19845.00860.00845.00852.0010110086221300
2017-01-18853.00857.00831.00845.00222600187607900
2017-01-17860.00863.00849.00852.00127200108760100
2017-01-16866.00867.00850.00857.0011040094652400
2017-01-13862.00869.00860.00865.00155600134604400
2017-01-12875.00875.00861.00868.00116500100955600
2017-01-11875.00875.00866.00870.007070061538400
2017-01-10857.00872.00848.00867.00149700129104500
2017-01-06861.00864.00848.00857.00150900128841800
2017-01-05881.00884.00865.00870.00127400110850800
2017-01-04859.00884.00853.00882.00115300101096200
2016-12-30853.00863.00845.00861.009440080900900
2016-12-29864.00864.00851.00861.0010250087932400
2016-12-28868.00872.00864.00865.005830050578100
2016-12-27866.00874.00861.00864.005540048020700
2016-12-26875.00875.00863.00866.005120044378700
2016-12-22868.00868.00853.00868.008750075688600
2016-12-21874.00877.00858.00862.00127000110009100
2016-12-20869.00872.00861.00872.00208700181041700
2016-12-19874.00875.00860.00871.00143700124830300
2016-12-16880.00883.00871.00872.00201500176462800
2016-12-15856.00874.00856.00871.00268900233589700
2016-12-14849.00853.00843.00847.00160900136475000
2016-12-13845.00854.00840.00852.00263700223878400
2016-12-12840.00845.00830.00843.00256400214983600
2016-12-09830.00845.00828.00831.00479600399690100
2016-12-08805.00815.00804.00815.00278200225173900
2016-12-07788.00800.00785.00797.00226100179217800
2016-12-06778.00782.00769.00774.00206100159767600
2016-12-05775.00775.00762.00769.00164500126356900
2016-12-02783.00788.00772.00774.00197700153507100
2016-12-01787.00797.00782.00785.00288500227301000
2016-11-30769.00780.00765.00779.00257300199324900
2016-11-29765.00767.00755.00763.00252200191926900
2016-11-28769.00769.00752.00761.00213500162129600
2016-11-25771.00776.00761.00764.00211500162174200
2016-11-24783.00785.00760.00766.0010710082192000
2016-11-22766.00775.00762.00773.00140500108358800
2016-11-21765.00766.00756.00759.0013070099339300
2016-11-18750.00762.00747.00760.00135200102414000
2016-11-17760.00760.00743.00753.00228700171163200
2016-11-16775.00779.00758.00763.00232200177789100
2016-11-15772.00774.00754.00764.00269000204959600

   ※ 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