[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 
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
2016-10-181339.001433.001326.001424.006350088080600
2016-10-171385.001385.001339.001348.003010040807100
2016-10-141344.001401.001325.001388.004780065379400
2016-10-131334.001346.001323.001344.002990039961900
2016-10-121339.001341.001317.001325.005240069584100
2016-10-111412.001421.001351.001361.004330059973800
2016-10-071445.001445.001388.001412.0096300136443800
2016-10-061375.001470.001375.001450.00122200176604000
2016-10-051350.001370.001321.001360.006760091764400
2016-10-041300.001344.001288.001341.004680061611600
2016-10-031272.001303.001266.001293.006210080085800
2016-09-301237.001269.001230.001266.002750034532600
2016-09-291217.001263.001215.001255.004460055435000
2016-09-281227.001228.001161.001207.003100037320500
2016-09-271156.001211.001151.001211.003290039160300
2016-09-261181.001185.001163.001168.001260014778100
2016-09-231154.001190.001150.001190.003410040163800
2016-09-211115.001154.001115.001154.002710030880200
2016-09-201091.001130.001086.001117.001760019583700
2016-09-161101.001109.001089.001098.001840020164300
2016-09-151123.001126.001099.001101.001350014987600
2016-09-141131.001137.001126.001126.00980011077100
2016-09-131147.001155.001131.001137.001520017361800
2016-09-121128.001142.001123.001142.001650018712600
2016-09-091139.001142.001122.001128.004550051625200
2016-09-081134.001140.001123.001137.001330015121800
2016-09-071133.001139.001117.001131.002360026662100
2016-09-061125.001144.001125.001137.001620018415900
2016-09-051111.001127.001111.001125.001280014382500
2016-09-021110.001112.001103.001107.0080008859800
2016-09-011114.001114.001098.001110.001240013728600
2016-08-311096.001110.001096.001108.001670018427000
2016-08-301089.001098.001088.001096.0073007982500
2016-08-291099.001099.001085.001095.001050011464800
2016-08-261084.001088.001068.001070.00950010236300
2016-08-251082.001092.001082.001085.00940010219100
2016-08-241073.001093.001069.001082.0081008785200
2016-08-231086.001105.001064.001070.001740018809400
2016-08-221086.001108.001073.001100.001910020885000
2016-08-191070.001094.001070.001086.001350014650400
2016-08-181106.001106.001076.001077.002180023727600
2016-08-171062.001128.001060.001116.003410037341400
2016-08-161092.001105.001071.001071.001810019629600
2016-08-151092.001098.001083.001083.001020011090200
2016-08-121095.001112.001084.001089.002880031565100
2016-08-101139.001190.001090.001098.006710076236800
2016-08-091008.001118.00995.001115.005110054873300
2016-08-081007.001007.00989.00993.001690016816400
2016-08-05996.001009.00993.00995.0082008198300
2016-08-04999.001014.00990.001008.001080010831700
2016-08-031015.001016.00991.00992.002270022740300
2016-08-021028.001045.001023.001030.00970010021200
2016-08-011063.001063.001031.001040.001220012766900
2016-07-291045.001067.001037.001062.001390014617600
2016-07-281056.001066.001042.001055.00990010431700
2016-07-271045.001085.001045.001066.001750018611600
2016-07-261058.001066.001040.001043.001260013207500
2016-07-251055.001069.001053.001059.0082008693500
2016-07-221054.001064.001041.001061.0086009081600
2016-07-211069.001074.001054.001064.00970010318100
2016-07-201072.001072.001020.001050.002300024124900
2016-07-191060.001076.001057.001072.002070022064300
2016-07-151080.001085.001070.001071.001740018758700
2016-07-141085.001085.001070.001078.002090022564200
2016-07-131098.001098.001067.001072.001640017767100
2016-07-121081.001090.001074.001077.002300024857400
2016-07-111020.001060.001015.001056.003640037795700
2016-07-081020.001032.00981.00988.003360033602000
2016-07-071040.001049.001009.001020.002970030519200
2016-07-061050.001050.001022.001042.002410024957600
2016-07-051068.001068.001053.001060.00960010165200
2016-07-041083.001083.001061.001066.001770018928800
2016-07-011075.001079.001054.001077.002300024704400
2016-06-301085.001085.001051.001052.002620027858400
2016-06-291086.001094.001077.001078.001910020714800
2016-06-281078.001088.001033.001064.004730050368100
2016-06-271057.001096.001057.001086.003010032415200
2016-06-241148.001186.001050.001057.006770074994200
2016-06-231123.001148.001112.001141.002590029276400
2016-06-221132.001145.001121.001143.002130024096600
2016-06-211131.001148.001115.001145.001940022059100
2016-06-201123.001151.001123.001141.002040023266600
2016-06-171113.001146.001111.001118.003420038452900
2016-06-161153.001153.001102.001106.003530039456000
2016-06-151132.001168.001131.001153.004010046048600
2016-06-141144.001172.001130.001146.004000045875500
2016-06-131170.001209.001132.001162.00148700173378600
2016-06-101191.001205.001173.001204.005030059869600
2016-06-091158.001209.001157.001200.007130084974900
2016-06-081146.001161.001141.001158.002620030118600
2016-06-071147.001153.001131.001147.005000057138500
2016-06-061131.001151.001131.001148.002980034074200
2016-06-031145.001168.001142.001164.006980080673200
2016-06-021124.001170.001124.001145.0099400113470500
2016-06-011082.001167.001082.001137.00112400127100800
2016-05-311050.001082.001048.001076.005430057866800
2016-05-301042.001045.001030.001040.001690017512400
2016-05-271024.001050.001024.001042.002910030229600
2016-05-261029.001029.001021.001023.002020020693200
2016-05-251024.001032.001018.001019.001190012201000
2016-05-241017.001027.001009.001019.002550025992800
2016-05-231000.001021.001000.001017.003020030562100
2016-05-20983.001005.00981.001000.003520035086300
2016-05-19997.00997.00989.00990.001460014477900
2016-05-18990.00997.00978.00991.003900038642000
2016-05-17980.00992.00975.00990.004190041242000
2016-05-16970.00987.00958.00980.003820037295400
2016-05-13980.00980.00956.00973.007500072723300
2016-05-12920.001022.00918.00977.00268600261629500
2016-05-11869.00887.00864.00872.003360029358300
2016-05-10838.00870.00838.00866.002440020934100
2016-05-09839.00842.00831.00838.001410011808300
2016-05-06848.00856.00804.00830.004270035545100
2016-05-02842.00844.00829.00832.003790031607000
2016-04-28890.00907.00860.00864.003130027715400
2016-04-27890.00891.00882.00887.0099008789600
2016-04-26902.00902.00885.00891.001570013977200
2016-04-25905.00905.00892.00899.002140019263200
2016-04-22884.00890.00871.00889.002050018103500
2016-04-21886.00888.00875.00886.002050018113900
2016-04-20881.00881.00868.00869.002590022601600
2016-04-19876.00886.00876.00881.001610014167000
2016-04-18864.00864.00851.00858.002340020084300
2016-04-15890.00892.00872.00879.002570022730800
2016-04-14886.00898.00879.00890.003430030478000
2016-04-13869.00877.00861.00871.001300011299200
2016-04-12844.00866.00840.00861.002550021809000
2016-04-11852.00852.00826.00843.002060017314800
2016-04-08826.00857.00814.00843.003400028315000
2016-04-07847.00853.00838.00839.002980025132600
2016-04-06858.00858.00845.00851.003790032238100
2016-04-05892.00894.00860.00860.002480021798100
2016-04-04896.00905.00891.00897.003140028103500
2016-04-01914.00914.00896.00898.003820034460500
2016-03-31913.00922.00904.00904.005090046302700
2016-03-30934.00934.00911.00918.006690061561200
2016-03-29927.00937.00925.00936.002090019501600
2016-03-28930.00945.00927.00943.002850026713100
2016-03-25937.00941.00925.00933.002690025084700
2016-03-24935.00939.00930.00938.002340021870700
2016-03-23945.00945.00935.00937.001440013521200
2016-03-22945.00948.00932.00946.002140020161400
2016-03-18929.00929.00912.00927.003020027809300
2016-03-17941.00950.00931.00932.002720025517100
2016-03-16964.00966.00932.00935.006140057947800
2016-03-15966.00975.00962.00965.002010019457600
2016-03-14955.00971.00951.00966.002620025231500
2016-03-11929.00956.00928.00945.004800045014000
2016-03-10941.00965.00941.00953.002280021703300
2016-03-09951.00951.00928.00942.002950027654400
2016-03-08975.00975.00944.00960.002620025095900
2016-03-07991.00999.00978.00981.002340023051000
2016-03-04996.00998.00980.00997.001420014060100
2016-03-03993.00997.00977.00995.001660016440700
2016-03-021002.001008.00991.00996.001660016588800
2016-03-01987.00995.00975.00986.001750017289400
2016-02-291020.001020.00985.00988.002410024078200
2016-02-261010.001028.00993.001012.002850028830600
2016-02-25967.001013.00967.001007.002540025343800
2016-02-24989.00989.00960.00976.002340022897300
2016-02-23995.001002.00986.00989.002290022764400
2016-02-22988.001014.00985.00991.001750017516700
2016-02-19998.001001.00985.00993.002090020753400
2016-02-18975.001022.00975.001005.008600085838900
2016-02-17940.00967.00912.00933.002590024220200
2016-02-16940.00968.00937.00944.003070029206600
2016-02-15924.00949.00919.00944.003900036408900
2016-02-12907.00929.00890.00908.009480086267200
2016-02-10899.00962.00883.00919.008450077393600
2016-02-09900.00925.00899.00899.003300029895800
2016-02-08925.00960.00922.00957.001740016490900
2016-02-05926.00936.00910.00927.001470013579100
2016-02-04960.00972.00939.00940.006400060415900
2016-02-03966.00982.00944.00975.002270021943400
2016-02-02996.00998.00985.00996.001820018063200
2016-02-011019.001019.001004.001009.002280023054100
2016-01-29964.00993.00950.00985.001480014351300
2016-01-28965.00979.00937.00958.002300022206300
2016-01-27939.00960.00936.00960.001380013112100
2016-01-26933.00933.00916.00916.001120010334100
2016-01-25955.00955.00932.00943.001410013287000
2016-01-22881.00928.00881.00928.002190019981300
2016-01-21907.00917.00845.00849.002350020671700
2016-01-20936.00939.00905.00909.001890017468400
2016-01-19940.00955.00925.00934.0096008998000
2016-01-18926.00950.00918.00941.0084007826900
2016-01-15973.00982.00930.00944.001580015079500
2016-01-14988.00988.00956.00973.001980019202400
2016-01-13960.00999.00960.00992.001690016609200
2016-01-12980.00980.00944.00945.002760026477000
2016-01-08988.001016.00988.00995.001580015780000
2016-01-071025.001037.001000.001000.001710017311000
2016-01-061054.001062.001023.001029.001630016862400
2016-01-051058.001076.001043.001048.001650017390400
2016-01-041088.001088.001056.001057.001610017158600
2015-12-301078.001109.001074.001084.001470015894500
2015-12-291062.001075.001045.001063.002170023048800
2015-12-281044.001066.001033.001062.001680017564800
2015-12-251050.001059.001040.001053.0094009879200
2015-12-241055.001069.001040.001048.001820019155700
2015-12-221037.001070.001026.001046.002670027840200
2015-12-211061.001078.001054.001066.001130012020800
2015-12-181095.001110.001077.001083.001470016001100
2015-12-171109.001110.001091.001095.001250013750200
2015-12-161063.001089.001063.001083.001410015166800
2015-12-151095.001096.001047.001058.001790019226300
2015-12-141104.001104.001072.001098.002040022263400
2015-12-111100.001111.001100.001105.002210024342800
2015-12-101101.001118.001095.001102.002540028060300
2015-12-091136.001136.001124.001126.001530017262400
2015-12-081150.001150.001124.001136.001800020431600
2015-12-071148.001159.001146.001150.001130013005300
2015-12-041151.001152.001140.001148.002180024974100
2015-12-031170.001180.001163.001166.001560018268700
2015-12-021189.001190.001175.001188.004210049978700
2015-12-011179.001189.001173.001189.002320027394100
2015-11-301150.001178.001150.001176.002730031921300
2015-11-271146.001155.001142.001149.002150024711700
2015-11-261105.001147.001105.001134.00123500138186200

   ※ 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