[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 
2017-04-24800.00808.00799.00808.00191800154238900
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
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

   ※ 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