[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 
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
2016-11-14752.00765.00744.00764.00400200303845800
2016-11-11748.00748.00727.00732.00248600183011600
2016-11-10740.00741.00729.00734.00199800146627200
2016-11-09745.00748.00684.00690.00236300168055800
2016-11-08733.00753.00733.00741.00202700150368000
2016-11-07736.00742.00730.00733.0013440098645400
2016-11-04737.00740.00716.00723.00144400104594200
2016-11-02751.00755.00731.00731.00420300310452000
2016-11-01760.00772.00755.00760.00266900203054100
2016-10-31755.00793.00755.00765.00725100564065100
2016-10-28744.00756.00739.00749.00254800190314600
2016-10-27738.00743.00735.00739.00216300159873700
2016-10-26726.00743.00725.00739.00257300188874700
2016-10-25726.00730.00723.00726.00166600121095500
2016-10-24719.00725.00712.00724.00217000156315600
2016-10-21725.00732.00716.00719.00348800252147000
2016-10-20719.00722.00707.00717.00385900276039700
2016-10-19729.00729.00710.00720.00324400234305900
2016-10-18727.00734.00718.00729.00141900103460200
2016-10-17719.00734.00712.00729.00158800115328600
2016-10-14712.00721.00709.00719.0013580097167800
2016-10-13724.00724.00696.00708.00204900145019000
2016-10-12724.00736.00716.00719.00232200168022400
2016-10-11742.00744.00727.00729.00222700163594900
2016-10-07720.00729.00717.00727.00211500153373500
2016-10-06731.00736.00720.00722.00259300187853600
2016-10-05734.00742.00727.00735.00141800104424000
2016-10-04725.00737.00718.00728.00282500205900300
2016-10-03713.00726.00706.00718.00173300124287400
2016-09-30711.00715.00699.00706.00179000126561000
2016-09-29719.00729.00718.00727.00148000107309000
2016-09-28740.00740.00708.00713.00149000106564000
2016-09-27702.00734.00702.00733.00202000146194000
2016-09-26715.00719.00708.00709.0010400074131000
2016-09-23710.00743.00709.00720.00627000453147000
2016-09-21691.00724.00687.00724.00295000207589000
2016-09-20669.00725.00662.00716.00787000553915000
2016-09-16728.00742.00726.00734.00271000198638000
2016-09-15735.00750.00726.00735.00236000173896000
2016-09-14735.00745.00733.00735.0012900095158000
2016-09-13762.00770.00743.00743.00139000104220000
2016-09-12756.00778.00756.00765.00143000109632000
2016-09-09773.00784.00764.00772.00235000181415000
2016-09-08749.00775.00749.00775.00224000171289000
2016-09-07759.00761.00746.00757.0011600087599000
2016-09-06745.00763.00744.00762.0010900082376000
2016-09-05744.00756.00741.00746.0012000089983000
2016-09-02745.00749.00731.00747.0010800079963000
2016-09-01741.00748.00731.00746.00177000131591000
2016-08-31724.00743.00722.00729.00200000146261000
2016-08-30723.00729.00714.00728.0012600091045000
2016-08-29715.00723.00710.00715.0011400081502000
2016-08-26709.00709.00693.00697.008600060106000
2016-08-25712.00719.00699.00709.0012800090629000
2016-08-24709.00717.00704.00714.004900034942000
2016-08-23723.00727.00697.00699.00145000102460000
2016-08-22715.00735.00715.00733.0011100081041000
2016-08-19701.00721.00701.00715.00190000135848000
2016-08-18706.00714.00701.00701.0013500095441000
2016-08-17690.00712.00685.00711.00292000206073000
2016-08-16694.00705.00692.00694.00263000183545000
2016-08-15702.00702.00688.00694.004700032639000
2016-08-12691.00705.00689.00702.009100063619000
2016-08-10696.00696.00680.00682.008400057477000
2016-08-09699.00709.00695.00696.00233000163127000
2016-08-08699.00716.00699.00710.00230000162883000
2016-08-05689.00699.00688.00695.00165000114531000
2016-08-04676.00701.00674.00698.00307000212253000
2016-08-03677.00690.00673.00676.00272000185095000
2016-08-02670.00694.00670.00681.00437000298046000
2016-08-01687.00696.00668.00673.00266000180050000
2016-07-29685.00699.00672.00697.00167000114627000
2016-07-28689.00700.00687.00700.00170000118169000
2016-07-27673.00695.00673.00688.00174000119115000
2016-07-26685.00685.00656.00662.00330000219120000
2016-07-25695.00711.00692.00700.00206000144277000
2016-07-22691.00701.00678.00685.00154000105566000
2016-07-21703.00708.00696.00702.00162000113535000
2016-07-20696.00702.00681.00693.00170000116963000
2016-07-19693.00693.00673.00692.00405000276539000
2016-07-15681.00688.00675.00683.00410000279205000
2016-07-14664.00674.00664.00671.00196000131312000
2016-07-13663.00680.00663.00669.00247000165437000
2016-07-12642.00668.00641.00653.00189000123683000
2016-07-11608.00638.00608.00633.00189000118818000
2016-07-08608.00620.00598.00598.00232000140705000
2016-07-07610.00619.00610.00617.00186000114533000
2016-07-06610.00614.00600.00613.00221000134460000
2016-07-05614.00622.00606.00614.00185000113156000
2016-07-04629.00635.00615.00623.0014200088382000
2016-07-01626.00643.00621.00623.00183000115239000
2016-06-30641.00642.00625.00626.00200000126076000
2016-06-29622.00633.00613.00631.00216000134863000
2016-06-28609.00635.00591.00610.00547000332145000
2016-06-27631.00639.00626.00629.00265000166993000
2016-06-24684.00684.00617.00622.00419000269609000
2016-06-23656.00671.00656.00669.008300055423000
2016-06-22669.00669.00654.00663.00203000134150000
2016-06-21673.00679.00670.00676.00252000170092000
2016-06-20683.00695.00683.00684.00208000143184000
2016-06-17669.00687.00666.00673.00304000205484000
2016-06-16686.00689.00659.00659.00222000148183000
2016-06-15683.00699.00676.00690.00271000187418000
2016-06-14693.00693.00676.00683.00381000260707000
2016-06-13720.00726.00707.00708.00206000147098000
2016-06-10740.00742.00731.00738.00221000162914000
2016-06-09735.00741.00732.00737.0012600092788000
2016-06-08740.00750.00737.00749.00150000111864000
2016-06-07739.00748.00738.00740.00173000128357000
2016-06-06733.00741.00731.00739.00307000225940000
2016-06-03761.00775.00747.00751.00323000244123000
2016-06-02768.00770.00744.00748.00230000173089000
2016-06-01788.00790.00759.00764.00424000327151000
2016-05-31786.00802.00778.00802.00209000166526000
2016-05-30770.00789.00763.00787.00227000177485000
2016-05-27769.00769.00742.00748.00274000205720000
2016-05-26773.00785.00761.00763.00219000169445000
2016-05-25767.00773.00765.00770.00162000124450000
2016-05-24743.00755.00741.00747.00200000149595000
2016-05-23760.00763.00735.00745.00226000168600000
2016-05-20741.00765.00741.00764.00341000258527000
2016-05-19738.00759.00738.00750.00436000326701000
2016-05-18729.00736.00723.00734.00281000204971000
2016-05-17726.00730.00722.00729.00292000211919000
2016-05-16714.00739.00714.00727.00240000174800000
2016-05-13722.00723.00698.00703.00461000325515000
2016-05-12718.00733.00717.00733.00216000157007000
2016-05-11714.00728.00712.00715.00292000209110000
2016-05-10670.00698.00661.00698.00546000373148000
2016-05-09675.00680.00658.00669.00639000426572000
2016-05-06725.00738.00635.00665.001072000733373000
2016-05-02740.00744.00712.00717.00320000232959000
2016-04-28785.00808.00773.00777.00347000273948000
2016-04-27786.00791.00775.00784.00163000127649000
2016-04-26769.00778.00753.00771.00233000178465000
2016-04-25781.00785.00764.00784.00226000175354000
2016-04-22780.00782.00762.00782.00215000166394000
2016-04-21776.00782.00762.00778.00325000251176000
2016-04-20783.00796.00771.00776.00155000120658000
2016-04-19785.00798.00775.00786.00171000134484000
2016-04-18751.00763.00748.00759.00202000152631000
2016-04-15776.00782.00771.00781.00203000157628000
2016-04-14753.00775.00750.00775.00351000267734000
2016-04-13698.00755.00697.00752.00447000329818000
2016-04-12694.00708.00693.00705.00153000107293000
2016-04-11696.00708.00685.00695.00162000112307000
2016-04-08682.00711.00682.00704.00194000135499000
2016-04-07685.00705.00685.00702.00160000111773000
2016-04-06704.00704.00688.00695.00180000125200000
2016-04-05722.00729.00705.00705.00169000120316000
2016-04-04728.00749.00722.00735.00220000161608000
2016-04-01750.00753.00722.00723.00336000245729000
2016-03-31753.00760.00737.00742.00466000347548000
2016-03-30769.00769.00748.00760.00192000145685000
2016-03-29763.00775.00754.00762.00293000223010000
2016-03-28779.00782.00761.00777.00133000102717000
2016-03-25766.00769.00760.00764.00131000100024000
2016-03-24770.00785.00761.00764.00179000137276000
2016-03-23790.00800.00775.00782.00148000116297000
2016-03-22782.00793.00781.00793.00147000115830000
2016-03-18787.00792.00758.00767.00261000200383000
2016-03-17781.00794.00774.00780.00178000139093000
2016-03-16790.00802.00780.00780.00151000119013000
2016-03-15804.00819.00798.00805.00129000104049000
2016-03-14815.00829.00804.00819.00212000173341000
2016-03-11754.00791.00754.00785.00321000248777000
2016-03-10744.00763.00742.00761.00251000189357000
2016-03-09753.00759.00735.00749.00177000131861000
2016-03-08767.00780.00751.00764.00226000172797000
2016-03-07786.00799.00776.00777.008700068128000
2016-03-04764.00789.00760.00787.00184000143241000
2016-03-03752.00767.00752.00764.00141000107429000
2016-03-02738.00766.00738.00754.00170000128572000
2016-03-01728.00735.00715.00730.00187000135958000
2016-02-29763.00770.00741.00743.00202000152375000
2016-02-26761.00770.00753.00756.00335000254156000
2016-02-25737.00755.00737.00749.00253000189132000
2016-02-24720.00740.00715.00732.00313000228266000
2016-02-23727.00743.00714.00726.00177000128714000
2016-02-22720.00720.00704.00713.00183000130253000
2016-02-19712.00733.00705.00720.00314000226532000
2016-02-18688.00722.00688.00713.00218000155094000
2016-02-17684.00701.00673.00687.00255000174893000
2016-02-16689.00708.00684.00684.00288000199935000
2016-02-15682.00704.00663.00704.00204000140051000
2016-02-12686.00701.00642.00644.00450000299098000
2016-02-10725.00738.00709.00723.00446000322435000
2016-02-09754.00754.00713.00725.00319000233834000
2016-02-08750.00773.00745.00767.00276000210322000
2016-02-05750.00761.00740.00752.00647000486667000
2016-02-04743.00758.00735.00752.00511000382823000
2016-02-03776.00776.00733.00736.00506000375779000
2016-02-02800.00811.00777.00783.00277000219333000
2016-02-01840.00852.00802.00810.00623000514070000
2016-01-29767.00835.00767.00832.00485000390517000
2016-01-28766.00777.00758.00773.00246000188907000
2016-01-27771.00779.00760.00777.00234000180595000
2016-01-26753.00763.00751.00757.00208000157180000
2016-01-25778.00788.00763.00769.00204000157208000
2016-01-22770.00782.00760.00773.00199000153280000
2016-01-21750.00772.00744.00755.00561000425801000
2016-01-20759.00760.00747.00751.00391000294122000
2016-01-19744.00770.00744.00762.00223000169214000
2016-01-18744.00754.00738.00750.00184000137436000
2016-01-15795.00802.00760.00764.00258000199148000
2016-01-14770.00790.00758.00787.00396000306378000
2016-01-13770.00792.00770.00790.00201000157775000
2016-01-12779.00783.00756.00756.00313000240581000
2016-01-08792.00797.00779.00779.00286000224884000
2016-01-07815.00820.00800.00800.00428000346351000
2016-01-06811.00815.00800.00807.00213000171782000
2016-01-05834.00837.00812.00813.00400000328785000
2016-01-04877.00878.00832.00836.00466000393308000
2015-12-30877.00897.00867.00892.00525000464517000
2015-12-29825.00879.00825.00862.00630000542603000
2015-12-28830.00847.00822.00832.00275000229812000
2015-12-25837.00840.00822.00837.00190000158590000
2015-12-24811.00833.00811.00826.00269000221714000
2015-12-22837.00837.00813.00817.00222000182238000
2015-12-21836.00839.00815.00837.00216000178573000
2015-12-18865.00885.00850.00851.00497000430930000
2015-12-17828.00878.00828.00875.00546000470539000
2015-12-16826.00826.00814.00825.00171000140397000
2015-12-15817.00819.00799.00805.00171000138323000
2015-12-14820.00820.00806.00817.00255000207536000
2015-12-11827.00836.00825.00836.00287000238212000
2015-12-10825.00833.00820.00822.00180000148237000
2015-12-09826.00851.00826.00835.00248000208161000
2015-12-08852.00856.00830.00832.00360000301725000
2015-12-07858.00878.00858.00863.00227000196486000
2015-12-04868.00868.00852.00860.00166000142355000
2015-12-03873.00873.00862.00871.00174000151273000
2015-12-02860.00875.00852.00875.00225000194776000
2015-12-01866.00874.00858.00860.00246000212848000
2015-11-30866.00874.00859.00867.00206000178365000
2015-11-27875.00879.00868.00869.00222000193849000
2015-11-26878.00884.00871.00875.00153000134070000

   ※ 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