[4619 東証1部] 日本特殊塗料 日足 時系列データ

[4619 東証1部] 日本特殊塗料 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231932.001949.001898.001948.002670051433500
2017-10-201900.001910.001888.001901.001540029278800
2017-10-191906.001908.001885.001902.002610049463800
2017-10-181920.001920.001894.001906.004360082949400
2017-10-171932.001936.001909.001926.002120040802500
2017-10-161951.001970.001927.001931.003640070851400
2017-10-131943.001970.001930.001960.003680071876100
2017-10-121938.001954.001920.001943.003520068345300
2017-10-111945.001946.001916.001919.003140060558000
2017-10-101900.001946.001895.001945.002930056482000
2017-10-061912.001922.001894.001912.001860035470700
2017-10-051931.001942.001903.001911.002130040821200
2017-10-041947.001948.001938.001943.001680032614700
2017-10-031950.001952.001935.001946.001680032660500
2017-10-021928.001939.001915.001932.002170041839900
2017-09-291925.001939.001913.001926.001410027153700
2017-09-281950.001954.001908.001920.004730091120500
2017-09-271912.001949.001905.001948.001780034471600
2017-09-261932.001942.001916.001931.004910094699600
2017-09-251916.001938.001915.001924.001640031551800
2017-09-221946.001946.001906.001915.004020077115300
2017-09-211926.001946.001917.001932.002490048045800
2017-09-201924.001940.001904.001923.002070039809000
2017-09-191942.001942.001911.001924.001390026726500
2017-09-151859.001942.001859.001928.003940074853900
2017-09-141891.001903.001862.001871.001500028210100
2017-09-131911.001924.001880.001892.001500028501200
2017-09-121914.001927.001873.001898.002140040802300
2017-09-111881.001902.001870.001880.001800033955300
2017-09-081842.001872.001842.001856.002180040360800
2017-09-071845.001867.001826.001843.001560028792800
2017-09-061830.001853.001816.001825.001720031461400
2017-09-051900.001908.001838.001839.001980037007000
2017-09-041909.001912.001861.001875.002320043606200
2017-09-011928.001928.001885.001914.001900036216500
2017-08-311936.001938.001904.001912.002970057010100
2017-08-301891.001973.001886.001929.00128100247981200
2017-08-291821.001821.001782.001800.003190057249500
2017-08-281848.001848.001806.001823.001500027372200
2017-08-251815.001842.001801.001836.001160021198400
2017-08-241809.001820.001800.001801.001100019884100
2017-08-231836.001845.001804.001807.001330024157400
2017-08-221815.001825.001800.001811.001030018649500
2017-08-211836.001841.001805.001820.001090019856000
2017-08-181856.001863.001820.001826.001670030712900
2017-08-171891.001894.001870.001872.001340025208100
2017-08-161886.001911.001886.001891.001440027319500
2017-08-151855.001939.001855.001907.0059900114633100
2017-08-141869.001869.001831.001832.002850052795700
2017-08-101800.001874.001795.001869.0061800113865200
2017-08-091895.001903.001802.001817.0065400119924700
2017-08-081899.001908.001880.001895.001660031396300
2017-08-071899.001910.001889.001895.001760033432700
2017-08-041862.001891.001855.001891.001200022560900
2017-08-031866.001875.001857.001875.001350025217600
2017-08-021862.001878.001859.001868.00840015688600
2017-08-011865.001877.001848.001869.002560047676200
2017-07-311838.001862.001837.001852.002100038875400
2017-07-281866.001873.001815.001838.003590066085400
2017-07-271856.001895.001856.001881.002050038541900
2017-07-261859.001876.001840.001856.002210040973300
2017-07-251921.001921.001860.001864.004100077459000
2017-07-241885.001914.001880.001913.002990056861200
2017-07-211884.001893.001879.001889.001970037179300
2017-07-201876.001900.001875.001896.001730032694100
2017-07-191910.001915.001883.001887.003320063018400
2017-07-181881.001906.001869.001895.003670069341800
2017-07-141874.001896.001871.001874.002160040623200
2017-07-131919.001919.001863.001866.005020094553100
2017-07-121941.001966.001886.001898.0087200166969100
2017-07-111890.001985.001885.001975.00150600291035400
2017-07-101853.001885.001834.001879.0061300114239100
2017-07-071863.001865.001834.001844.005170095512000
2017-07-061862.001874.001834.001862.0064300119530300
2017-07-051856.001866.001823.001856.0094900175334800
2017-07-041870.001903.001810.001861.00210300391847300
2017-07-031835.001840.001768.001833.00249800452154500
2017-06-301650.001650.001630.001635.002860046825400
2017-06-291648.001658.001639.001655.002910048007300
2017-06-281655.001658.001627.001633.003130051211200
2017-06-271641.001654.001638.001652.002360038887000
2017-06-261636.001652.001636.001641.001660027261200
2017-06-231635.001650.001635.001641.002520041360700
2017-06-221642.001658.001635.001635.003370055433900
2017-06-211623.001640.001606.001630.003110050715200
2017-06-201613.001636.001613.001628.002490040557400
2017-06-191611.001626.001604.001608.002150034660900
2017-06-161628.001643.001607.001607.003520057111100
2017-06-151626.001636.001623.001624.002460040052600
2017-06-141638.001642.001627.001630.002820046028900
2017-06-131634.001641.001622.001625.003460056396900
2017-06-121646.001646.001619.001627.003860062845000
2017-06-091631.001652.001625.001646.004360071409400
2017-06-081653.001657.001635.001640.003390055771300
2017-06-071647.001649.001630.001641.004340071222000
2017-06-061664.001664.001632.001637.004290070454700
2017-06-051669.001669.001646.001662.003950065505200
2017-06-021660.001669.001637.001652.0084000138696500
2017-06-011650.001672.001637.001642.005250086529100
2017-05-311703.001716.001643.001647.0069000114732600
2017-05-301712.001731.001702.001723.003810065634900
2017-05-291730.001730.001705.001712.004910084144500
2017-05-261740.001748.001729.001730.005020087205900
2017-05-251760.001770.001737.001740.0059600104287700
2017-05-241770.001777.001756.001765.004370077096500
2017-05-231767.001767.001747.001752.003830067170800
2017-05-221705.001756.001699.001749.004340074992500
2017-05-191710.001715.001688.001705.003480059158600
2017-05-181710.001716.001689.001712.004880083237100
2017-05-171707.001732.001698.001732.003940067682600
2017-05-161683.001705.001661.001705.003920065995600
2017-05-151734.001742.001624.001673.004390074409400
2017-05-121696.001743.001694.001739.005060087305000
2017-05-111726.001742.001682.001723.00123400211778600
2017-05-101773.001798.001759.001766.003990070495800
2017-05-091783.001783.001760.001760.002300040621200
2017-05-081749.001786.001748.001779.004440078621700
2017-05-021740.001766.001727.001734.003320057941300
2017-05-011711.001746.001708.001731.003120053965900
2017-04-281719.001719.001689.001697.004590078024800
2017-04-271697.001729.001693.001708.003740064110300
2017-04-261711.001730.001692.001709.003350057243200
2017-04-251659.001690.001655.001671.003090051627200
2017-04-241645.001668.001644.001645.003680060807300
2017-04-211613.001651.001613.001646.002970048564700
2017-04-201601.001625.001601.001613.002740044244100
2017-04-191611.001630.001592.001595.003240051916300
2017-04-181585.001606.001557.001595.003700058953700
2017-04-171555.001586.001547.001569.0064000100437100
2017-04-141620.001643.001580.001586.003920063044900
2017-04-131646.001669.001605.001638.004260069672800
2017-04-121701.001712.001680.001686.003420057828000
2017-04-111706.001730.001703.001720.003600061899100
2017-04-101692.001731.001680.001719.004280073258900
2017-04-071713.001717.001670.001692.005680096308500
2017-04-061745.001761.001702.001704.005490094453400
2017-04-051734.001745.001722.001729.003930068078100
2017-04-041751.001771.001723.001735.005300092476600
2017-04-031742.001758.001729.001740.005640098374900
2017-03-311734.001756.001719.001720.0061400106689100
2017-03-301755.001758.001734.001734.004070071060000
2017-03-291761.001763.001732.001749.002880050252500
2017-03-281724.001749.001711.001743.0057700100298800
2017-03-271719.001721.001699.001706.004390074975300
2017-03-241725.001737.001713.001723.002240038598400
2017-03-231721.001731.001684.001706.004210071684300
2017-03-221750.001770.001741.001744.0062900110102000
2017-03-211746.001771.001745.001760.004810084676200
2017-03-171756.001775.001746.001754.004420077886800
2017-03-161709.001759.001708.001748.004540079253100
2017-03-151755.001756.001718.001723.003980068873300
2017-03-141777.001777.001756.001758.002430042812700
2017-03-131802.001802.001779.001783.003550063460900
2017-03-101819.001822.001779.001798.0060100108498800
2017-03-091781.001791.001770.001790.001910034055800
2017-03-081773.001773.001755.001769.002220039162700
2017-03-071785.001785.001768.001776.001560027665600
2017-03-061770.001787.001768.001770.002540045031100
2017-03-031787.001795.001766.001770.003410060594300
2017-03-021794.001805.001773.001778.003200057146500
2017-03-011777.001796.001758.001793.002590045939600
2017-02-281770.001790.001753.001753.004560080575400
2017-02-271760.001775.001737.001752.004500078833000
2017-02-241790.001800.001762.001766.003310058807400
2017-02-231799.001799.001764.001790.003350059798500
2017-02-221786.001786.001755.001774.003280058157300
2017-02-211753.001800.001744.001793.003830068404400
2017-02-201751.001773.001748.001753.001990034880000
2017-02-171742.001789.001734.001775.003240057283500
2017-02-161789.001790.001752.001764.001990035204000
2017-02-151756.001795.001744.001789.002640046781000
2017-02-141779.001779.001747.001751.003000052730600
2017-02-131800.001800.001759.001765.002550045311000
2017-02-101753.001816.001753.001788.003280058544500
2017-02-091745.001758.001734.001743.002050035791200
2017-02-081753.001753.001726.001745.001870032572300
2017-02-071742.001762.001713.001753.002500043579800
2017-02-061755.001780.001750.001759.001880033073400
2017-02-031755.001781.001740.001771.002450043192100
2017-02-021801.001809.001763.001766.003680065590500
2017-02-011757.001792.001756.001783.002180038818700
2017-01-311781.001791.001752.001759.003310058496100
2017-01-301846.001850.001797.001804.002170039315300
2017-01-271788.001850.001769.001834.004850088490900
2017-01-261820.001820.001787.001800.002860051687000
2017-01-251747.001797.001736.001785.003560063242700
2017-01-241727.001745.001708.001727.001680029046600
2017-01-231711.001740.001710.001718.001950033639800
2017-01-201746.001759.001726.001745.003490060929700
2017-01-191718.001748.001680.001741.003020051820500
2017-01-181669.001705.001655.001692.003160053064000
2017-01-171732.001740.001670.001704.003800065042800
2017-01-161778.001780.001733.001747.003390059396400
2017-01-131730.001781.001723.001778.0057300100715200
2017-01-121716.001744.001672.001734.0074000126394200
2017-01-111741.001750.001712.001741.004370075897700
2017-01-101770.001774.001735.001747.004930086187100
2017-01-061742.001778.001736.001773.003600063208100
2017-01-051747.001750.001721.001742.003720064633100
2017-01-041745.001752.001708.001746.003560061820700
2016-12-301706.001737.001688.001715.0064400109855400
2016-12-291734.001772.001718.001730.004310074797500
2016-12-281791.001798.001752.001760.003870068514400
2016-12-271745.001792.001745.001765.0062900111152200
2016-12-261714.001744.001687.001730.004100070537300
2016-12-221681.001729.001668.001725.004830082347800
2016-12-211689.001704.001686.001696.004820081718100
2016-12-201662.001687.001633.001680.003310055144300
2016-12-191710.001710.001672.001689.003960066870200
2016-12-161700.001709.001668.001708.004680079350600
2016-12-151686.001707.001656.001688.0062000104345900
2016-12-141693.001693.001632.001662.0077900129480400
2016-12-131640.001710.001614.001708.0093200155685000
2016-12-121690.001699.001613.001653.0091700151024600
2016-12-091600.001673.001593.001673.00106100173538500
2016-12-081558.001625.001538.001583.0088900140072800
2016-12-071503.001558.001496.001552.0074400113724500
2016-12-061470.001512.001461.001495.0069600103930900
2016-12-051477.001479.001436.001451.003410049619800
2016-12-021454.001509.001423.001489.0075800111863000
2016-12-011400.001457.001386.001451.00104200149265000
2016-11-301364.001385.001357.001383.003860052933000
2016-11-291374.001374.001339.001352.003940053242800
2016-11-281340.001370.001340.001369.003160042857300
2016-11-251360.001361.001334.001352.004490060475300
2016-11-241324.001370.001313.001365.004640062389200
2016-11-221335.001340.001320.001322.002970039415100
2016-11-211328.001330.001310.001327.002640034867200
2016-11-181335.001335.001317.001328.002960039269100
2016-11-171301.001344.001288.001332.004350057471800
2016-11-161330.001332.001291.001311.007200094358500
2016-11-151354.001361.001322.001344.003220043168200
2016-11-141362.001379.001347.001367.003150043104400
2016-11-111357.001384.001332.001350.005440073656600
2016-11-101390.001390.001325.001340.0091400124238300
2016-11-091310.001335.001244.001260.005300067805700
2016-11-081360.001360.001300.001308.0083300110449100
2016-11-071375.001414.001375.001395.003760052378200
2016-11-041430.001430.001363.001375.005850081158400
2016-11-021465.001465.001416.001431.003060043986900
2016-11-011490.001490.001425.001474.004550066464900
2016-10-311450.001524.001449.001485.0077800115352400
2016-10-281440.001449.001411.001449.004440063864800
2016-10-271414.001442.001413.001432.004000057193700
2016-10-261404.001426.001404.001425.002290032397900
2016-10-251399.001415.001393.001397.002920040916900
2016-10-241406.001406.001386.001393.002610036449900
2016-10-211419.001430.001406.001425.003760053489900
2016-10-201399.001420.001383.001417.003120043873900
2016-10-191421.001421.001387.001395.003440048307200

   ※ 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