[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 
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
2016-04-18507.00507.00492.00493.002940014660100
2016-04-15503.00508.00499.00501.002470012432000
2016-04-14504.00510.00495.00507.003160015895600
2016-04-13490.00497.00488.00492.00154007591000
2016-04-12484.00496.00484.00485.00138006727300
2016-04-11480.00487.00478.00484.00115005544200
2016-04-08474.00495.00474.00483.003390016484300
2016-04-07480.00488.00480.00482.00109005259200
2016-04-06492.00493.00481.00481.00127006155800
2016-04-05497.00497.00490.00490.00174008561500
2016-04-04498.00505.00497.00500.002160010803700
2016-04-01506.00509.00496.00497.005740028720200
2016-03-31509.00519.00507.00509.002730013990800
2016-03-30512.00512.00504.00506.002000010135800
2016-03-29513.00514.00508.00512.00169008638100
2016-03-28515.00520.00511.00520.002470012769600
2016-03-25509.00513.00509.00512.00184009393600
2016-03-24519.00519.00508.00509.002030010432600
2016-03-23526.00526.00516.00519.00170008830400
2016-03-22516.00525.00513.00525.002590013484000
2016-03-18512.00519.00505.00506.004980025360600
2016-03-17518.00524.00512.00515.002440012609600
2016-03-16515.00525.00513.00513.002630013616200
2016-03-15523.00535.00519.00520.003470018262100
2016-03-14529.00530.00521.00526.003080016208100
2016-03-11508.00525.00507.00519.005140026387800
2016-03-10516.00517.00508.00515.003640018685700
2016-03-09513.00513.00496.00508.005290026634000
2016-03-08526.00526.00512.00522.002210011490300
2016-03-07525.00535.00519.00532.002440012860700
2016-03-04522.00530.00514.00525.003590018782500
2016-03-03510.00526.00508.00525.002500012946100
2016-03-02509.00525.00509.00510.003850019891800
2016-03-01516.00518.00501.00503.002760014040800
2016-02-29519.00533.00508.00508.004580023845500
2016-02-26518.00525.00507.00509.002410012437100
2016-02-25507.00520.00507.00513.005470028048400
2016-02-24506.00509.00486.00505.004440022349400
2016-02-23515.00517.00505.00506.003130015977600
2016-02-22510.00527.00508.00516.003390017472400
2016-02-19521.00531.00512.00512.003400017631200
2016-02-18532.00544.00519.00528.003660019551000
2016-02-17508.00527.00506.00519.003110016152100
2016-02-16510.00526.00493.00509.003670018800100
2016-02-15495.00520.00490.00514.004790024158000
2016-02-12490.00505.00460.00461.008480041296900
2016-02-10530.00532.00493.00495.008120041565500
2016-02-09530.00534.00524.00527.003500018488600
2016-02-08540.00547.00531.00544.002680014454000
2016-02-05533.00550.00533.00544.002720014755800
2016-02-04531.00555.00527.00538.003510018989100
2016-02-03541.00548.00533.00535.003650019705700
2016-02-02557.00565.00548.00555.003870021550700
2016-02-01545.00556.00543.00556.004290023681000
2016-01-29519.00539.00514.00539.003230017058400
2016-01-28524.00524.00510.00516.002040010521400
2016-01-27518.00522.00510.00521.00149007697800
2016-01-26505.00508.00501.00504.004070020548200
2016-01-25518.00518.00500.00509.002000010176700
2016-01-22491.00498.00481.00498.002960014567300
2016-01-21492.00499.00469.00470.004440021511600
2016-01-20499.00512.00492.00492.002670013312100
2016-01-19501.00512.00495.00501.003320016621900
2016-01-18497.00509.00497.00505.002160010901600
2016-01-15529.00532.00511.00515.003500018201700
2016-01-14523.00536.00518.00527.002850015002000
2016-01-13524.00540.00524.00534.00162008650100
2016-01-12535.00535.00516.00519.005220027327000
2016-01-08536.00540.00528.00531.004100021859500
2016-01-07558.00558.00539.00540.004030021990800
2016-01-06568.00574.00555.00558.004140023267800
2016-01-05567.00575.00567.00568.00132007529800
2016-01-04575.00582.00569.00570.004700026973800
2015-12-30577.00589.00575.00585.002510014573700
2015-12-29566.00577.00566.00577.002080011946300
2015-12-28565.00574.00565.00572.001830010402400
2015-12-25572.00572.00551.00561.003760020961600
2015-12-24578.00578.00563.00563.002520014344800
2015-12-22560.00566.00556.00564.002320013031300
2015-12-21562.00564.00550.00559.006320035060300
2015-12-18574.00584.00562.00562.004890027937800
2015-12-17578.00584.00576.00580.004470025941800
2015-12-16570.00577.00563.00574.003480019883900
2015-12-15570.00573.00563.00567.002060011681700
2015-12-14558.00574.00554.00568.005470030942800
2015-12-11576.00576.00552.00574.006180035432100
2015-12-10566.00576.00566.00570.003480019858200
2015-12-09575.00576.00566.00567.003340019043900
2015-12-08568.00575.00564.00571.002640015026300
2015-12-07570.00576.00566.00566.002180012412200
2015-12-04565.00568.00560.00563.002070011661400
2015-12-03570.00576.00570.00574.00150008602300
2015-12-02578.00578.00569.00570.002040011675200

   ※ 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