[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 
2017-04-281719.001719.001689.001697.004590078024800
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
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

   ※ 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