[4624 大証2部] イサム塗 日足 時系列データ

[4624 大証2部] イサム塗 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12415.00415.00415.00415.001000415000
2013-07-1100
2013-07-1000
2013-07-09412.00412.00411.00411.002000823000
2013-07-08410.00410.00410.00410.001000410000
2013-07-05406.00406.00406.00406.001000406000
2013-07-0400
2013-07-03390.00400.00390.00400.00120004773000
2013-07-02390.00390.00390.00390.0030001170000
2013-07-01388.00389.00388.00389.002000777000
2013-06-28385.00389.00385.00389.0030001163000
2013-06-2700
2013-06-2600
2013-06-25389.00389.00385.00385.0060002325000
2013-06-24390.00390.00390.00390.0050001950000
2013-06-2100
2013-06-20398.00398.00398.00398.001000398000
2013-06-1900
2013-06-18400.00400.00400.00400.001000400000
2013-06-17403.00403.00397.00402.0070002813000
2013-06-1400
2013-06-1300
2013-06-12399.00403.00399.00403.002000802000
2013-06-11403.00403.00403.00403.002000806000
2013-06-10400.00403.00400.00403.002000803000
2013-06-07400.00400.00400.00400.002000800000
2013-06-06410.00410.00403.00407.0050002033000
2013-06-0500
2013-06-04416.00416.00416.00416.0040001664000
2013-06-0300
2013-05-31415.00417.00415.00417.0030001249000
2013-05-3000
2013-05-2900
2013-05-28423.00423.00423.00423.002000846000
2013-05-27420.00428.00420.00428.002000848000
2013-05-24422.00423.00420.00420.0060002532000
2013-05-23442.00445.00421.00421.0040001729000
2013-05-22432.00443.00432.00442.0050002191000
2013-05-21439.00439.00439.00439.002000878000
2013-05-20431.00431.00431.00431.001000431000
2013-05-17423.00423.00423.00423.001000423000
2013-05-16430.00430.00415.00415.00100004254000
2013-05-15431.00438.00430.00430.0090003887000
2013-05-14430.00430.00430.00430.001000430000
2013-05-13428.00444.00420.00430.00120005127000
2013-05-10415.00427.00415.00427.0060002525000
2013-05-09419.00430.00415.00415.002800011788000
2013-05-08413.00420.00413.00420.0070002925000
2013-05-07407.00413.00407.00413.0090003703000
2013-05-02402.00402.00402.00402.002000804000
2013-05-01402.00402.00402.00402.0030001206000
2013-04-30394.00404.00394.00402.0060002407000
2013-04-26399.00404.00399.00404.0090003605000
2013-04-25396.00399.00387.00399.00110004332000
2013-04-24390.00390.00390.00390.001000390000
2013-04-23382.00390.00382.00390.00120004660000
2013-04-22384.00384.00383.00383.002000767000
2013-04-19378.00379.00378.00379.0030001135000
2013-04-18379.00379.00378.00378.002000757000
2013-04-17380.00387.00380.00387.00110004206000
2013-04-16380.00380.00380.00380.0030001140000
2013-04-15394.00394.00392.00392.0060002358000
2013-04-12394.00394.00394.00394.001000394000
2013-04-11394.00394.00394.00394.001000394000
2013-04-10398.00398.00398.00398.002000796000
2013-04-09395.00395.00395.00395.002000790000
2013-04-08395.00395.00395.00395.0040001580000
2013-04-05385.00395.00385.00395.0040001550000
2013-04-04390.00390.00390.00390.002000780000
2013-04-0300
2013-04-02382.00390.00382.00390.002000772000
2013-04-01395.00395.00390.00390.0050001960000
2013-03-29394.00394.00394.00394.001000394000
2013-03-28389.00389.00389.00389.001000389000
2013-03-27388.00388.00388.00388.001000388000
2013-03-26396.00396.00388.00388.002000784000
2013-03-25396.00396.00396.00396.001000396000
2013-03-22400.00400.00396.00396.0030001196000
2013-03-21400.00400.00400.00400.001000400000
2013-03-19396.00400.00396.00400.0050001992000
2013-03-18388.00396.00388.00396.002000784000
2013-03-15382.00385.00382.00385.0060002295000
2013-03-14383.00383.00382.00382.0030001147000
2013-03-13385.00385.00383.00383.0040001538000
2013-03-12382.00385.00382.00385.0030001149000
2013-03-11382.00382.00382.00382.0060002292000
2013-03-08378.00378.00376.00378.0040001510000
2013-03-07375.00378.00375.00378.0060002256000
2013-03-06372.00372.00372.00372.001000372000
2013-03-05373.00373.00371.00371.002000744000
2013-03-0400
2013-03-01376.00376.00373.00373.0030001122000
2013-02-28371.00376.00371.00376.0030001120000
2013-02-27370.00370.00370.00370.002000740000
2013-02-26370.00370.00370.00370.001000370000
2013-02-25370.00370.00370.00370.0060002220000
2013-02-2200
2013-02-2100
2013-02-20370.00378.00370.00378.002000748000
2013-02-1900
2013-02-18378.00378.00378.00378.001000378000
2013-02-15372.00372.00370.00370.0080002972000
2013-02-14372.00372.00372.00372.001000372000
2013-02-13387.00387.00372.00372.0050001906000
2013-02-12399.00399.00399.00399.0030001197000
2013-02-08407.00407.00407.00407.0030001221000
2013-02-07399.00399.00399.00399.001000399000
2013-02-06399.00399.00399.00399.001000399000
2013-02-0500
2013-02-04378.00383.00378.00383.002000761000
2013-02-0100
2013-01-31370.00378.00370.00378.002000748000
2013-01-30370.00370.00369.00370.0070002588000
2013-01-29370.00370.00370.00370.002000740000
2013-01-28368.00372.00367.00372.0090003321000
2013-01-25358.00367.00358.00367.0060002184000
2013-01-24358.00358.00358.00358.001000358000
2013-01-23348.00358.00348.00358.0040001414000
2013-01-22364.00364.00352.00352.0060002156000
2013-01-21356.00356.00356.00356.001000356000
2013-01-18354.00354.00354.00354.002000708000
2013-01-17351.00351.00351.00351.001000351000
2013-01-16352.00352.00352.00352.001000352000
2013-01-15351.00356.00350.00350.0090003161000
2013-01-11350.00351.00350.00351.002000701000
2013-01-10348.00350.00348.00350.0050001742000
2013-01-09348.00358.00348.00356.0040001410000
2013-01-08348.00348.00348.00348.001000348000
2013-01-07348.00348.00348.00348.002000696000
2013-01-04340.00348.00340.00348.002000688000
2012-12-28334.00334.00333.00333.002000667000
2012-12-27331.00331.00331.00331.001000331000
2012-12-26330.00330.00330.00330.002000660000
2012-12-25330.00330.00330.00330.002000660000
2012-12-2100
2012-12-20330.00330.00329.00329.003000988000
2012-12-1900
2012-12-1800
2012-12-17334.00334.00334.00334.00190006346000
2012-12-1400
2012-12-1300
2012-12-12321.00335.00321.00335.00110003553000
2012-12-1100
2012-12-10325.00325.00325.00325.0090002925000
2012-12-0700
2012-12-06324.00325.00324.00325.0060001945000
2012-12-05320.00320.00320.00320.001000320000
2012-12-04318.00318.00318.00318.001000318000
2012-12-0300
2012-11-30317.00318.00317.00318.002000635000
2012-11-29317.00317.00317.00317.002000634000
2012-11-2800
2012-11-27318.00318.00315.00317.0090002847000
2012-11-26318.00318.00318.00318.003000954000
2012-11-22318.00318.00318.00318.002000636000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16320.00322.00320.00322.0080002572000
2012-11-15319.00324.00319.00324.0060001919000
2012-11-14317.00319.00316.00319.003000952000
2012-11-13311.00317.00311.00317.002000628000
2012-11-12308.00315.00308.00311.0070002168000
2012-11-0900
2012-11-08305.00308.00305.00308.00140004281000
2012-11-07317.00317.00317.00317.001000317000
2012-11-06318.00318.00310.00317.003000945000
2012-11-0500
2012-11-02318.00318.00318.00318.001000318000
2012-11-0100
2012-10-31312.00319.00312.00319.003000943000
2012-10-30312.00312.00312.00312.001000312000
2012-10-29312.00319.00312.00319.003000943000
2012-10-26312.00312.00312.00312.002000624000
2012-10-25312.00312.00312.00312.002000624000
2012-10-24319.00319.00310.00312.00180005622000
2012-10-23324.00327.00322.00327.0060001941000
2012-10-22327.00327.00327.00327.001000327000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15339.00339.00339.00339.0070002373000
2012-10-12339.00339.00339.00339.001000339000
2012-10-11333.00340.00333.00340.0030001006000
2012-10-1000
2012-10-09333.00333.00333.00333.001000333000
2012-10-05336.00336.00336.00336.001000336000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25341.00341.00341.00341.001000341000
2012-09-2400
2012-09-2100
2012-09-20341.00341.00341.00341.001000341000
2012-09-19340.00340.00340.00340.001000340000
2012-09-18340.00340.00340.00340.0040001360000
2012-09-14340.00340.00340.00340.001000340000
2012-09-13335.00335.00335.00335.001000335000
2012-09-12330.00335.00330.00335.002000665000
2012-09-11330.00330.00330.00330.001000330000
2012-09-1000
2012-09-07330.00330.00330.00330.0040001320000
2012-09-0600
2012-09-05330.00330.00330.00330.001000330000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29324.00324.00324.00324.001000324000
2012-08-28339.00339.00323.00323.003000985000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22339.00339.00339.00339.001000339000
2012-08-21340.00340.00340.00340.001000340000
2012-08-20335.00335.00335.00335.001000335000
2012-08-1700
2012-08-1600
2012-08-15335.00335.00335.00335.001000335000
2012-08-1400
2012-08-13335.00335.00335.00335.001000335000
2012-08-10335.00335.00330.00335.0040001330000
2012-08-09326.00331.00326.00331.002000657000
2012-08-08326.00326.00326.00326.003000978000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02332.00332.00324.00324.003000981000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27348.00348.00348.00348.001000348000
2012-07-26351.00351.00330.00338.0030001019000
2012-07-25351.00351.00351.00351.001000351000
2012-07-24351.00351.00351.00351.001000351000
2012-07-2300
2012-07-2000
2012-07-19351.00351.00351.00351.0050001755000
2012-07-18351.00351.00351.00351.002000702000
2012-07-17351.00351.00351.00351.00110003861000
2012-07-1300
2012-07-12345.00351.00345.00351.0030001041000
2012-07-11346.00346.00346.00346.001000346000
2012-07-10349.00349.00349.00349.0080002792000
2012-07-0900

   ※ 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