[4620 東証1部] 藤倉化成 日足 時系列データ

[4620 東証1部] 藤倉化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18615.00628.00611.00626.007140044258300
2017-08-17628.00635.00616.00616.0011570072105200
2017-08-16619.00625.00619.00624.001960012195100
2017-08-15619.00623.00617.00619.003030018774300
2017-08-14610.00617.00608.00617.006460039542000
2017-08-10617.00620.00600.00615.00224900136486200
2017-08-09678.00680.00649.00657.0011420075711700
2017-08-08675.00681.00674.00677.002370016050100
2017-08-07678.00680.00670.00678.002500016918300
2017-08-04667.00676.00666.00672.003260021866700
2017-08-03664.00674.00660.00674.003210021433900
2017-08-02662.00663.00656.00663.002090013807000
2017-08-01647.00659.00647.00658.003600023569300
2017-07-31650.00652.00644.00648.003140020347600
2017-07-28652.00655.00646.00649.003510022816300
2017-07-27658.00664.00652.00654.003000019711300
2017-07-26658.00663.00647.00655.002890018916900
2017-07-25662.00665.00657.00661.002120014008000
2017-07-24665.00665.00657.00665.003400022512900
2017-07-21663.00665.00654.00664.004280028323800
2017-07-20649.00663.00648.00660.004420029015200
2017-07-19642.00653.00642.00649.003000019458800
2017-07-18641.00646.00640.00644.002190014089600
2017-07-14640.00643.00639.00642.00115007373800
2017-07-13642.00642.00635.00639.001870011939800
2017-07-12639.00641.00635.00639.002330014874200
2017-07-11630.00639.00630.00638.00139008851700
2017-07-10630.00635.00627.00631.001870011806700
2017-07-07628.00634.00625.00626.002570016137300
2017-07-06631.00634.00627.00631.002570016212200
2017-07-05628.00635.00627.00631.002760017419800
2017-07-04635.00635.00627.00630.002740017288600
2017-07-03627.00635.00627.00631.003080019446300
2017-06-30631.00633.00618.00628.003110019511100
2017-06-29634.00639.00632.00634.002540016133600
2017-06-28630.00634.00628.00630.002310014574900
2017-06-27627.00631.00626.00630.003020018984700
2017-06-26625.00635.00625.00625.002800017567800
2017-06-23630.00634.00628.00630.002840017924000
2017-06-22635.00635.00626.00630.003440021700900
2017-06-21637.00642.00635.00635.002020012893600
2017-06-20636.00644.00634.00639.004090026137100
2017-06-19633.00640.00631.00634.001940012328600
2017-06-16641.00645.00631.00633.002240014277600
2017-06-15639.00643.00635.00639.002200014064900
2017-06-14649.00650.00640.00640.002350015178500
2017-06-13643.00649.00643.00647.001740011245500
2017-06-12640.00647.00637.00647.001840011837900
2017-06-09634.00644.00634.00642.003150020081800
2017-06-08640.00642.00633.00636.003120019913600
2017-06-07631.00636.00629.00632.003530022305400
2017-06-06637.00637.00630.00631.002500015812900
2017-06-05633.00637.00628.00635.002230014122200
2017-06-02628.00638.00628.00635.004970031474800
2017-06-01624.00628.00621.00624.004880030423100
2017-05-31631.00631.00619.00621.006640041361900
2017-05-30640.00640.00623.00633.002960018619900
2017-05-29642.00644.00638.00640.00107006855800
2017-05-26651.00653.00642.00643.001710011042500
2017-05-25655.00658.00650.00653.002760018059900
2017-05-24651.00657.00649.00657.001860012162800
2017-05-23643.00648.00641.00647.00145009354000
2017-05-22641.00644.00637.00643.001620010391300
2017-05-19621.00637.00618.00635.003530022158300
2017-05-18627.00629.00621.00624.002370014809000
2017-05-17640.00642.00614.00629.005110032254200
2017-05-16656.00658.00638.00645.004940031907200
2017-05-15666.00669.00649.00652.004470029372100
2017-05-12678.00683.00674.00680.005640038274100
2017-05-11683.00683.00675.00679.002230015169100
2017-05-10680.00683.00670.00681.002910019780700
2017-05-09674.00682.00672.00680.003330022565800
2017-05-08665.00676.00665.00674.004480030120800
2017-05-02655.00665.00655.00664.002410015973800
2017-05-01658.00661.00653.00657.00152009982000
2017-04-28657.00665.00657.00658.003270021565800
2017-04-27653.00671.00651.00662.003810025281800
2017-04-26663.00663.00641.00659.002880018962600
2017-04-25647.00658.00637.00657.002560016739700
2017-04-24642.00644.00635.00642.00153009809700
2017-04-21628.00633.00626.00632.00130008188600
2017-04-20621.00631.00621.00625.00127007944600
2017-04-19619.00633.00619.00621.002440015261200
2017-04-18625.00628.00622.00623.00101006306900
2017-04-17623.00627.00618.00623.0079004916800
2017-04-14626.00632.00622.00624.00154009635800
2017-04-13622.00636.00620.00632.003290020599000
2017-04-12632.00634.00623.00629.001700010685800
2017-04-11636.00641.00636.00636.00138008803600
2017-04-10628.00645.00628.00643.002500015983000
2017-04-07628.00632.00614.00622.004740029539800
2017-04-06635.00638.00627.00628.003450021771000
2017-04-05643.00647.00635.00636.001910012206900
2017-04-04652.00652.00640.00649.002490016110800
2017-04-03645.00660.00624.00655.004870031558200
2017-03-31664.00668.00646.00646.001970012953000
2017-03-30666.00671.00661.00664.002640017590700
2017-03-29658.00667.00657.00666.00131008682400
2017-03-28656.00662.00654.00662.005190034252100
2017-03-27655.00657.00646.00651.003070020037900
2017-03-24651.00655.00648.00655.001690011032100
2017-03-23655.00655.00645.00648.003090020032300
2017-03-22662.00662.00652.00653.004670030627400
2017-03-21666.00670.00665.00667.001890012609300
2017-03-17662.00671.00662.00670.004500030034500
2017-03-16667.00673.00662.00667.004810032030600
2017-03-15676.00677.00667.00668.007090047545200
2017-03-14679.00680.00675.00679.002370016066000
2017-03-13682.00687.00673.00681.006820046436500
2017-03-10669.00671.00666.00671.003940026359100
2017-03-09660.00662.00657.00659.00140009221400
2017-03-08664.00664.00655.00657.002000013148800
2017-03-07661.00664.00651.00663.002080013742600
2017-03-06664.00667.00659.00664.002580017105100
2017-03-03674.00674.00666.00669.001760011765900
2017-03-02673.00680.00670.00674.004740031991400
2017-03-01673.00676.00668.00675.0093006255200
2017-02-28670.00677.00670.00672.002490016768900
2017-02-27668.00668.00658.00665.002710017988100
2017-02-24678.00678.00668.00670.002810018842700
2017-02-23677.00679.00671.00675.0068004588800
2017-02-22676.00678.00672.00674.00127008568200
2017-02-21678.00678.00666.00675.003150021194900
2017-02-20680.00682.00672.00682.00131008887400
2017-02-17673.00679.00668.00677.002220015003300
2017-02-16677.00681.00673.00678.001620010976600
2017-02-15675.00681.00666.00678.005590037789800
2017-02-14665.00671.00665.00667.00147009824600
2017-02-13659.00665.00656.00663.002270015002600
2017-02-10672.00691.00645.00656.0013340089554100
2017-02-09660.00668.00654.00658.00102006722300
2017-02-08655.00664.00652.00663.00136008949200
2017-02-07659.00660.00655.00657.00150009865600
2017-02-06665.00665.00659.00662.00139009204800
2017-02-03656.00672.00656.00662.001530010173200
2017-02-02666.00666.00656.00658.002990019754900
2017-02-01660.00667.00656.00666.002380015771200
2017-01-31673.00677.00661.00663.002620017497400
2017-01-30671.00684.00670.00679.004080027653100
2017-01-27682.00683.00675.00676.002090014205600
2017-01-26669.00680.00656.00678.004320028983600
2017-01-25666.00670.00660.00662.002770018370700
2017-01-24666.00670.00658.00666.002320015432700
2017-01-23661.00670.00659.00665.001930012807300
2017-01-20658.00672.00654.00666.005260034815700
2017-01-19635.00661.00635.00658.003730024253100
2017-01-18629.00639.00626.00635.002310014613700
2017-01-17640.00640.00630.00637.001850011775400
2017-01-16651.00651.00643.00645.00136008792600
2017-01-13646.00656.00646.00655.003270021332400
2017-01-12648.00653.00640.00650.003310021411400
2017-01-11656.00656.00648.00651.003270021305900
2017-01-10675.00675.00650.00659.003880025590700
2017-01-06679.00679.00669.00675.002740018449300
2017-01-05677.00682.00675.00680.001910012974700
2017-01-04657.00686.00657.00676.005630038008600
2016-12-30652.00657.00641.00657.002320015091200
2016-12-29657.00657.00649.00656.003350021891900
2016-12-28660.00665.00651.00658.005250034590500
2016-12-27665.00678.00658.00666.002850018999600
2016-12-26670.00678.00668.00670.003700024856500
2016-12-22669.00669.00654.00667.003490023145500
2016-12-21668.00668.00663.00668.003290021927000
2016-12-20653.00668.00653.00666.003690024461400
2016-12-19664.00668.00651.00660.005660037452300
2016-12-16655.00661.00654.00659.007220047505000
2016-12-15652.00654.00645.00652.003490022728700
2016-12-14650.00653.00640.00646.004210027208500
2016-12-13634.00651.00634.00650.004270027539300
2016-12-12646.00650.00635.00639.005250033656000
2016-12-09630.00646.00630.00646.005680036214100
2016-12-08639.00640.00635.00640.003590022930800
2016-12-07632.00640.00630.00638.003380021513500
2016-12-06628.00638.00628.00636.004310027304100
2016-12-05619.00639.00618.00637.004480028180700
2016-12-02625.00635.00625.00631.002590016322300
2016-12-01611.00636.00611.00635.007180045115600
2016-11-30610.00614.00609.00613.00103006303300
2016-11-29616.00616.00604.00615.002430014887000
2016-11-28606.00616.00603.00616.001840011224300
2016-11-25602.00612.00602.00610.002740016655800
2016-11-24619.00619.00599.00602.003440020832600
2016-11-22608.00612.00602.00611.002020012309700
2016-11-21603.00608.00600.00607.00156009437000
2016-11-18608.00614.00598.00599.002470014866200
2016-11-17607.00607.00598.00603.001850011134800
2016-11-16608.00609.00599.00609.002270013739600
2016-11-15606.00608.00596.00598.004500027082000
2016-11-14608.00618.00608.00612.002750016851100
2016-11-11625.00628.00600.00616.004970030769400
2016-11-10615.00625.00604.00624.005290032682900
2016-11-09623.00623.00564.00575.003800022245500
2016-11-08616.00619.00604.00614.00157009610300
2016-11-07612.00615.00611.00614.001770010865200
2016-11-04615.00615.00602.00612.002000012194700
2016-11-02627.00628.00619.00620.002540015801400
2016-11-01626.00633.00626.00633.002350014820700
2016-10-31639.00639.00631.00633.001920012186500
2016-10-28640.00640.00634.00640.007300046614400
2016-10-27626.00638.00619.00636.003000018867800
2016-10-26623.00627.00618.00626.002360014732400
2016-10-25611.00624.00607.00623.004270026376100
2016-10-24615.00616.00607.00615.002260013854700
2016-10-21614.00614.00607.00611.0091005557500
2016-10-20610.00615.00606.00614.002080012720200
2016-10-19610.00615.00605.00611.002290013988300
2016-10-18604.00610.00600.00607.003320020086700
2016-10-17606.00611.00601.00603.002150013004500
2016-10-14598.00606.00597.00604.002060012379000
2016-10-13602.00611.00596.00603.002450014757400
2016-10-12604.00607.00588.00591.006340037886600
2016-10-11628.00644.00596.00613.00228100142281300
2016-10-07618.00619.00614.00618.0064003948900
2016-10-06619.00622.00610.00618.003020018665300
2016-10-05615.00620.00612.00619.003910024114400
2016-10-04615.00616.00605.00615.001810011084500
2016-10-03610.00616.00609.00611.001700010390400
2016-09-30603.00613.00602.00604.002140012954000
2016-09-29606.00620.00600.00619.004890030049900
2016-09-28614.00614.00604.00612.001770010782200
2016-09-27604.00617.00596.00617.004260025961000
2016-09-26605.00610.00597.00605.00143008656100
2016-09-23605.00613.00596.00604.004820029138600
2016-09-21583.00606.00579.00599.004170024755500
2016-09-20576.00589.00573.00585.002880016790300
2016-09-16585.00590.00578.00578.002760016039500
2016-09-15589.00591.00581.00584.00145008500600
2016-09-14589.00599.00587.00592.001710010144700
2016-09-13610.00610.00593.00595.002340013997600
2016-09-12609.00613.00598.00601.002530015239600
2016-09-09609.00618.00608.00615.003840023500200
2016-09-08605.00620.00605.00616.002830017359100
2016-09-07612.00614.00608.00612.002290014010300
2016-09-06610.00615.00610.00612.002130013061100
2016-09-05613.00613.00609.00611.00150009168400
2016-09-02604.00608.00595.00608.002080012538100
2016-09-01598.00604.00596.00604.001800010785000
2016-08-31599.00600.00595.00596.004920029398900
2016-08-30600.00600.00587.00589.00114006751800
2016-08-29596.00596.00587.00595.00133007876500
2016-08-26583.00587.00574.00581.002000011580300
2016-08-25585.00588.00583.00585.00117006851700
2016-08-24595.00599.00589.00589.00150008879100
2016-08-23595.00596.00586.00588.001720010142200
2016-08-22591.00601.00589.00597.002530015076600
2016-08-19587.00595.00587.00591.002670015775200
2016-08-18587.00596.00587.00589.002100012410600
2016-08-17589.00597.00587.00595.003480020616000
2016-08-16606.00610.00598.00598.004600027749100
2016-08-15605.00610.00601.00603.001780010759800

   ※ 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