[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 
2017-04-25647.00658.00637.00657.002560016739700
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
2016-08-12604.00605.00600.00604.001870011281500
2016-08-10593.00602.00592.00598.002010011994500
2016-08-09586.00602.00586.00601.001760010485600
2016-08-08618.00618.00590.00593.003320019927000
2016-08-05569.00579.00562.00574.002660015200100
2016-08-04576.00578.00568.00576.002760015835000
2016-08-03575.00577.00569.00572.002500014331200
2016-08-02578.00591.00578.00579.002270013229100
2016-08-01596.00596.00583.00584.00153008986000
2016-07-29594.00607.00585.00605.003370020109100
2016-07-28607.00607.00599.00601.00123007399200
2016-07-27608.00611.00595.00608.002700016326100
2016-07-26607.00608.00601.00601.00128007723100
2016-07-25611.00612.00606.00609.00164009990800
2016-07-22614.00615.00599.00610.002800017106600
2016-07-21615.00621.00613.00620.005890036370900
2016-07-20604.00610.00600.00610.002780016861900
2016-07-19598.00610.00598.00610.007140043223600
2016-07-15597.00598.00590.00592.001830010868400
2016-07-14599.00599.00586.00592.004950029459000
2016-07-13598.00598.00585.00588.003500020659300
2016-07-12576.00591.00573.00579.005230030469600
2016-07-11553.00574.00552.00573.004510025518100
2016-07-08558.00558.00534.00535.004440024125300
2016-07-07549.00555.00543.00552.004780026268100
2016-07-06547.00550.00536.00548.007580041325000
2016-07-05564.00565.00542.00545.005680031226100
2016-07-04559.00564.00551.00561.005880032886700
2016-07-01558.00562.00550.00559.007130039771500
2016-06-30565.00565.00549.00549.004880027121800
2016-06-29560.00562.00550.00552.008550047482900
2016-06-28562.00567.00547.00554.0013250073583800
2016-06-27550.00580.00550.00576.009370052848900
2016-06-24608.00608.00548.00562.0010500060234100
2016-06-23599.00601.00585.00598.009900059073600
2016-06-22596.00599.00585.00594.008710051591600
2016-06-21610.00617.00583.00596.00185600112162600
2016-06-20600.00611.00597.00609.0011080067271500
2016-06-17593.00601.00589.00589.0010800064238900
2016-06-16603.00603.00583.00584.0012780075421500
2016-06-15600.00609.00592.00603.0011060066945100
2016-06-14606.00606.00586.00603.008560051262300
2016-06-13613.00613.00606.00606.0010460063718400
2016-06-10613.00613.00604.00613.0013130080148300
2016-06-09612.00612.00601.00611.006440039291600
2016-06-08601.00612.00598.00611.0010020060883000
2016-06-07594.00604.00593.00601.007990047940100
2016-06-06584.00594.00576.00594.007600044668400
2016-06-03581.00588.00577.00587.005510032187300
2016-06-02580.00583.00570.00581.006090035279700
2016-06-01570.00582.00567.00580.006420037136700
2016-05-31565.00585.00565.00579.006760038932400
2016-05-30552.00565.00552.00563.004130023116200
2016-05-27549.00553.00543.00552.003760020702500
2016-05-26542.00552.00538.00549.005170028280700
2016-05-25542.00544.00534.00536.007080038259200
2016-05-24529.00538.00526.00534.004270022716700
2016-05-23517.00530.00514.00529.005830030447900
2016-05-20493.00518.00493.00516.005380027443200
2016-05-19491.00499.00491.00493.002150010619500
2016-05-18491.00498.00480.00483.003160015436700
2016-05-17500.00500.00491.00492.002570012707300
2016-05-16510.00510.00491.00492.004130020607800
2016-05-13488.00506.00474.00497.005810028436300
2016-05-12482.00495.00481.00492.00116005680200
2016-05-11498.00499.00489.00497.00131006484000
2016-05-10481.00495.00474.00493.002380011509300
2016-05-09476.00480.00472.00477.002780013218200
2016-05-06481.00484.00468.00471.003740017793600
2016-05-02480.00491.00478.00483.002610012590400
2016-04-28514.00514.00488.00493.002340011637500
2016-04-27517.00517.00505.00506.00134006802600
2016-04-26511.00514.00506.00510.002120010797800
2016-04-25512.00514.00506.00514.00114005832900
2016-04-22519.00519.00506.00515.002490012829300
2016-04-21515.00516.00510.00516.002370012193300
2016-04-20511.00514.00506.00506.00146007425300
2016-04-19507.00508.00501.00507.00139007036200

   ※ 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