[4624 大証2部] イサム塗 日足 時系列データ (2011年)

[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 
2011-12-3000
2011-12-29337.00337.00337.00337.001000337000
2011-12-28343.00353.00343.00353.0040001382000
2011-12-27354.00354.00354.00354.0030001062000
2011-12-2600
2011-12-2200
2011-12-2100
2011-12-2000
2011-12-19354.00354.00354.00354.00150005310000
2011-12-16354.00354.00354.00354.0060002124000
2011-12-15353.00354.00353.00354.00100003536000
2011-12-14353.00353.00353.00353.001000353000
2011-12-13350.00351.00350.00351.0030001052000
2011-12-12345.00349.00345.00349.002000694000
2011-12-09339.00339.00339.00339.002000678000
2011-12-08331.00339.00331.00339.0040001332000
2011-12-0700
2011-12-0600
2011-12-0500
2011-12-02339.00339.00339.00339.001000339000
2011-12-01339.00339.00339.00339.001000339000
2011-11-30341.00341.00341.00341.001000341000
2011-11-29339.00339.00339.00339.001000339000
2011-11-2800
2011-11-25339.00339.00339.00339.0030001017000
2011-11-24339.00339.00335.00339.0060002030000
2011-11-22339.00339.00339.00339.001000339000
2011-11-21339.00339.00339.00339.001000339000
2011-11-1800
2011-11-1700
2011-11-1600
2011-11-15339.00339.00339.00339.0040001356000
2011-11-14339.00339.00339.00339.002000678000
2011-11-11339.00339.00339.00339.001000339000
2011-11-10339.00339.00339.00339.002000678000
2011-11-09339.00339.00339.00339.001000339000
2011-11-08331.00331.00331.00331.001000331000
2011-11-0700
2011-11-04331.00331.00331.00331.001000331000
2011-11-0200
2011-11-0100
2011-10-31331.00331.00331.00331.001000331000
2011-10-28331.00331.00331.00331.001000331000
2011-10-2700
2011-10-2600
2011-10-2500
2011-10-2400
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1800
2011-10-17331.00331.00331.00331.00100003310000
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-0500
2011-10-04332.00332.00331.00331.002000663000
2011-10-0300
2011-09-3000
2011-09-29331.00331.00331.00331.002000662000
2011-09-2800
2011-09-27331.00333.00331.00333.0080002650000
2011-09-2600
2011-09-22331.00331.00331.00331.001000331000
2011-09-2100
2011-09-2000
2011-09-1600
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-1200
2011-09-0900
2011-09-0800
2011-09-07331.00331.00331.00331.001000331000
2011-09-0600
2011-09-05331.00331.00331.00331.001000331000
2011-09-0200
2011-09-0100
2011-08-3100
2011-08-30325.00325.00325.00325.002000650000
2011-08-2900
2011-08-26313.00314.00313.00314.002000627000
2011-08-2500
2011-08-2400
2011-08-23310.00310.00310.00310.001000310000
2011-08-2200
2011-08-1900
2011-08-18310.00310.00310.00310.001000310000
2011-08-1700
2011-08-1600
2011-08-15310.00310.00310.00310.0040001240000
2011-08-1200
2011-08-1100
2011-08-1000
2011-08-09297.00297.00297.00297.001000297000
2011-08-08305.00305.00305.00305.001000305000
2011-08-05310.00310.00310.00310.001000310000
2011-08-04323.00323.00315.00315.002000638000
2011-08-03323.00323.00323.00323.001000323000
2011-08-0200
2011-08-0100
2011-07-29315.00315.00315.00315.001000315000
2011-07-2800
2011-07-2700
2011-07-26314.00314.00314.00314.001000314000
2011-07-2500
2011-07-2200
2011-07-2100
2011-07-2000
2011-07-1900
2011-07-15341.00341.00341.00341.00180006138000
2011-07-14319.00341.00319.00341.0060001973000
2011-07-1300
2011-07-12318.00318.00318.00318.001000318000
2011-07-11314.00314.00314.00314.001000314000
2011-07-08314.00314.00314.00314.002000628000
2011-07-07305.00305.00301.00302.0070002118000
2011-07-06302.00302.00302.00302.001000302000
2011-07-0500
2011-07-0400
2011-07-01300.00300.00300.00300.001000300000
2011-06-3000
2011-06-29296.00296.00296.00296.001000296000
2011-06-28297.00299.00297.00299.002000596000
2011-06-27297.00297.00297.00297.001000297000
2011-06-24301.00301.00289.00289.0050001470000
2011-06-2300
2011-06-2200
2011-06-2100
2011-06-20302.00302.00301.00301.0060001810000
2011-06-17318.00318.00318.00318.0070002226000
2011-06-16310.00318.00310.00318.002000628000
2011-06-15310.00310.00310.00310.001000310000
2011-06-1400
2011-06-1300
2011-06-1000
2011-06-0900
2011-06-0800
2011-06-07302.00302.00302.00302.001000302000
2011-06-0600
2011-06-0300
2011-06-02302.00302.00302.00302.001000302000
2011-06-0100
2011-05-3100
2011-05-30302.00302.00302.00302.003000906000
2011-05-2700
2011-05-2600
2011-05-2500
2011-05-2400
2011-05-2300
2011-05-2000
2011-05-1900
2011-05-1800
2011-05-1700
2011-05-16304.00304.00304.00304.003000912000
2011-05-13305.00305.00304.00304.002000609000
2011-05-1200
2011-05-11307.00307.00307.00307.001000307000
2011-05-10307.00307.00307.00307.001000307000
2011-05-09307.00307.00307.00307.001000307000
2011-05-06303.00313.00298.00307.00120003646000
2011-05-0200
2011-04-28297.00300.00295.00295.0040001188000
2011-04-27298.00298.00296.00296.002000594000
2011-04-2600
2011-04-2500
2011-04-22293.00293.00293.00293.001000293000
2011-04-21293.00293.00293.00293.001000293000
2011-04-2000
2011-04-19297.00297.00297.00297.0060001782000
2011-04-18305.00305.00305.00305.002000610000
2011-04-15305.00305.00305.00305.002000610000
2011-04-14305.00305.00305.00305.001000305000
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-0800
2011-04-07295.00295.00295.00295.001000295000
2011-04-0600
2011-04-05310.00310.00310.00310.001000310000
2011-04-0400
2011-04-01310.00310.00310.00310.001000310000
2011-03-3100
2011-03-3000
2011-03-2900
2011-03-28312.00312.00312.00312.001000312000
2011-03-25317.00317.00300.00300.002000617000
2011-03-2400
2011-03-23317.00317.00317.00317.001000317000
2011-03-2200
2011-03-1800
2011-03-1700
2011-03-16289.00289.00289.00289.001000289000
2011-03-15311.00311.00311.00311.0050001555000
2011-03-14311.00311.00311.00311.003000933000
2011-03-1100
2011-03-10340.00340.00340.00340.001000340000
2011-03-09351.00351.00351.00351.001000351000
2011-03-0800
2011-03-0700
2011-03-0400
2011-03-0300
2011-03-0200
2011-03-0100
2011-02-2800
2011-02-25351.00351.00351.00351.001000351000
2011-02-2400
2011-02-2300
2011-02-22355.00355.00351.00351.002000706000
2011-02-21360.00360.00360.00360.001000360000
2011-02-18350.00360.00350.00360.0050001780000
2011-02-17342.00350.00342.00350.0080002775000
2011-02-16338.00338.00338.00338.001000338000
2011-02-15335.00336.00335.00336.0030001007000
2011-02-1400
2011-02-1000
2011-02-09330.00335.00330.00335.0030001000000
2011-02-08330.00330.00330.00330.001000330000
2011-02-0700
2011-02-0400
2011-02-0300
2011-02-02325.00325.00325.00325.0050001625000
2011-02-0100
2011-01-31316.00316.00316.00316.002000632000
2011-01-2800
2011-01-2700
2011-01-26324.00324.00316.00316.002000640000
2011-01-25323.00324.00323.00324.0050001618000
2011-01-2400
2011-01-21316.00316.00316.00316.003000948000
2011-01-20317.00317.00317.00317.003000951000
2011-01-1900
2011-01-1800
2011-01-17323.00324.00320.00324.00100003220000
2011-01-14309.00324.00309.00324.0050001586000
2011-01-1300
2011-01-12291.00300.00291.00300.0060001781000
2011-01-1100
2011-01-07287.00290.00287.00290.0050001442000
2011-01-0600
2011-01-05286.00287.00286.00287.002000573000
2011-01-04285.00285.00284.00284.0040001138000

   ※ 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。 

Twitter