[4957 東証2部] ヤスハラケミカル 日足 時系列データ

[4957 東証2部] ヤスハラケミカル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23771.00771.00769.00770.00800615700
2017-10-20767.00772.00767.00771.0021001613300
2017-10-19790.00790.00779.00779.001000781800
2017-10-18789.00790.00789.00790.0051004026900
2017-10-17788.00789.00780.00789.0023001802700
2017-10-16780.00781.00775.00780.0078006083000
2017-10-13766.00770.00766.00770.0027002069700
2017-10-12766.00766.00765.00766.0018001378700
2017-10-11765.00770.00765.00766.0015001151200
2017-10-10756.00773.00756.00762.0040003067500
2017-10-06752.00752.00752.00752.0017001278400
2017-10-05754.00754.00749.00752.0021001576000
2017-10-04755.00755.00754.00754.00300226300
2017-10-03758.00758.00757.00757.00500378800
2017-10-02758.00758.00755.00758.00300227100
2017-09-29757.00757.00752.00752.00400302100
2017-09-2800
2017-09-27759.00759.00752.00752.0024001806200
2017-09-26755.00755.00752.00752.0016001205000
2017-09-25756.00760.00755.00755.001000756600
2017-09-22756.00756.00756.00756.00300226800
2017-09-21756.00756.00755.00755.00200151100
2017-09-20754.00762.00754.00754.0017001292000
2017-09-19760.00760.00759.00760.0038002887700
2017-09-15756.00760.00755.00760.0032002419500
2017-09-14746.00760.00746.00755.0050003760000
2017-09-13742.00748.00742.00748.0026001939900
2017-09-12740.00742.00739.00742.0018001334500
2017-09-11738.00740.00736.00736.0014001032600
2017-09-08735.00735.00735.00735.0010073500
2017-09-07732.00735.00732.00734.00400293600
2017-09-06735.00736.00727.00732.0037002711800
2017-09-05731.00735.00730.00735.0046003361200
2017-09-04735.00735.00732.00733.00700513900
2017-09-01738.00738.00729.00737.0025001834800
2017-08-31731.00738.00729.00738.0027001978000
2017-08-30740.00740.00729.00729.00300220700
2017-08-29729.00732.00729.00732.00600437800
2017-08-28725.00740.00725.00740.0014001030000
2017-08-25738.00738.00725.00725.001300943800
2017-08-24726.00742.00726.00731.001100807500
2017-08-23727.00728.00726.00726.001300944100
2017-08-22726.00729.00726.00728.001000726500
2017-08-21725.00731.00723.00731.0021001522500
2017-08-18738.00738.00730.00732.001200878800
2017-08-1700
2017-08-16739.00740.00739.00739.00800591300
2017-08-15751.00751.00735.00738.0038002847600
2017-08-14745.00750.00745.00746.00900672700
2017-08-10741.00745.00736.00737.0014001035500
2017-08-09748.00748.00740.00745.001200895500
2017-08-08750.00759.00740.00748.00117008797500
2017-08-07726.00748.00722.00748.0043003175000
2017-08-04730.00730.00721.00724.0046003328000
2017-08-03727.00734.00723.00731.0024001740100
2017-08-02727.00727.00723.00727.0024001737700
2017-08-01727.00730.00724.00727.0028002029300
2017-07-31750.00750.00721.00734.001540011282400
2017-07-28740.00759.00740.00759.0042003154100
2017-07-27734.00734.00733.00733.0022001612700
2017-07-26733.00733.00733.00733.0016001172800
2017-07-25734.00735.00733.00733.0029002130500
2017-07-24734.00735.00733.00735.0023001688000
2017-07-21725.00732.00711.00729.0035002540500
2017-07-20712.00730.00712.00730.0064004632700
2017-07-1900
2017-07-18711.00712.00705.00712.0056003978800
2017-07-14712.00719.00711.00719.0022001573200
2017-07-13714.00717.00714.00717.00200143100
2017-07-12717.00718.00708.00713.0034002420100
2017-07-11712.00717.00710.00717.0022001569700
2017-07-10710.00710.00710.00710.0029002059000
2017-07-07707.00707.00705.00707.001300918300
2017-07-06705.00705.00705.00705.00700493500
2017-07-05701.00705.00701.00705.00400281300
2017-07-04702.00705.00702.00705.0034002392200
2017-07-03702.00704.00700.00702.00800561200
2017-06-30702.00702.00701.00702.00700491300
2017-06-29701.00701.00700.00700.00400280300
2017-06-28700.00701.00700.00701.00700490100
2017-06-27700.00700.00700.00700.001300910000
2017-06-26700.00700.00700.00700.00800560000
2017-06-23702.00702.00700.00700.00700490500
2017-06-22705.00705.00702.00702.0016001127200
2017-06-21697.00702.00696.00702.00900628100
2017-06-20702.00702.00700.00702.001000701800
2017-06-19705.00705.00700.00702.0086006059300
2017-06-16686.00695.00686.00695.0036002481400
2017-06-15694.00696.00694.00694.0076005277800
2017-06-14694.00695.00690.00694.0032002221000
2017-06-13694.00695.00686.00694.0034002352400
2017-06-12692.00694.00692.00694.001400969700
2017-06-09688.00691.00687.00691.0047003241900
2017-06-08690.00692.00687.00687.001200828200
2017-06-07683.00689.00683.00689.00800550100
2017-06-06685.00693.00683.00683.0028001921900
2017-06-05684.00689.00678.00687.0038002593400
2017-06-02682.00685.00681.00681.001300888000
2017-06-01676.00682.00676.00682.0049003327900
2017-05-31677.00679.00675.00679.0038002573600
2017-05-30675.00675.00672.00675.0018001213000
2017-05-29680.00681.00671.00671.0028001892700
2017-05-26681.00681.00680.00680.00700476500
2017-05-25684.00687.00681.00681.0023001573800
2017-05-24679.00686.00677.00678.0059004014400
2017-05-23676.00679.00674.00679.0024001619500
2017-05-22674.00675.00668.00675.0027001814100
2017-05-19671.00705.00670.00671.00112007691900
2017-05-18682.00682.00670.00670.0082005525200
2017-05-17686.00693.00682.00682.0017001165600
2017-05-16694.00694.00686.00686.0023001584700
2017-05-15695.00695.00682.00694.0056003877800
2017-05-12693.00697.00680.00692.0044003026600
2017-05-11698.00699.00689.00693.0041002842200
2017-05-10696.00697.00690.00697.0043002976200
2017-05-09690.00700.00690.00690.001750012101000
2017-05-08704.00705.00698.00705.0040002807400
2017-05-02707.00707.00690.00694.0084005847000
2017-05-01737.00738.00694.00700.002470017578000
2017-04-28763.00764.00751.00751.0050003804800
2017-04-27756.00765.00754.00763.0021001596300
2017-04-26738.00756.00738.00749.0046003432200
2017-04-25737.00737.00737.00737.00400294800
2017-04-24736.00736.00728.00728.001300955500
2017-04-21727.00735.00727.00735.0025001830300
2017-04-20727.00727.00727.00727.00600436200
2017-04-19723.00727.00710.00727.0024001738000
2017-04-18703.00725.00703.00723.0054003846500
2017-04-17700.00703.00697.00703.0054003781000
2017-04-14702.00705.00701.00705.00800562900
2017-04-13710.00710.00702.00702.0022001548800
2017-04-12720.00720.00708.00708.0020001423100
2017-04-11731.00731.00717.00720.0020001446500
2017-04-10724.00731.00724.00731.001100798500
2017-04-07727.00727.00724.00724.00900651900
2017-04-06740.00740.00724.00724.0050003674600
2017-04-05746.00749.00745.00746.0034002536800
2017-04-04759.00759.00746.00746.0057004270800
2017-04-03760.00760.00756.00760.0018001364300
2017-03-31765.00765.00760.00760.00700533600
2017-03-30762.00765.00760.00765.0026001978900
2017-03-29765.00770.00762.00762.0029002220800
2017-03-28780.00780.00760.00765.0068005195600
2017-03-27780.00780.00767.00780.0014001086500
2017-03-24779.00780.00779.00780.0013001013000
2017-03-23775.00780.00773.00780.0014001086000
2017-03-22765.00780.00765.00780.00128009935700
2017-03-21765.00770.00760.00770.0045003440700
2017-03-17760.00765.00756.00765.0034002589900
2017-03-16762.00762.00758.00760.0041003114200
2017-03-15768.00768.00760.00760.0094007197900
2017-03-14759.00763.00758.00763.0046003495500
2017-03-13762.00763.00758.00759.0075005708900
2017-03-10767.00770.00766.00770.0030002304500
2017-03-09757.00760.00750.00760.0079005947100
2017-03-08757.00758.00752.00756.0014001057100
2017-03-07768.00768.00750.00750.0094007118300
2017-03-06775.00776.00769.00769.0051003940200
2017-03-03777.00777.00772.00777.0041003183200
2017-03-02779.00779.00773.00779.0015001165100
2017-03-01772.00779.00764.00776.0043003312900
2017-02-28775.00777.00761.00765.0047003628600
2017-02-27790.00790.00765.00776.0037002857800
2017-02-24807.00807.00790.00790.0023001839800
2017-02-23815.00816.00807.00807.0014001135900
2017-02-22820.00820.00810.00814.0036002928900
2017-02-21828.00828.00815.00820.0023001884900
2017-02-20836.00836.00823.00828.0037003078700
2017-02-17820.00830.00812.00828.001400011470800
2017-02-16808.00810.00796.00810.00111008971600
2017-02-15808.00810.00800.00808.0073005892300
2017-02-14801.00803.00801.00803.0018001444100
2017-02-13802.00805.00793.00801.0032002560500
2017-02-10783.00794.00783.00787.0090007087000
2017-02-09789.00810.00789.00798.0072005739700
2017-02-08813.00816.00800.00804.001300010530900
2017-02-07815.00815.00796.00810.00100008085600
2017-02-06773.00810.00764.00805.001870014692500
2017-02-03802.00805.00769.00773.002260017808700
2017-02-02825.00825.00806.00810.003830031152000
2017-02-01902.00907.00828.00840.00218200190744600
2017-01-31767.00767.00767.00767.0076005829200
2017-01-30664.00668.00664.00667.00800532800
2017-01-27669.00670.00666.00667.0019001269900
2017-01-26654.00658.00654.00656.001100721900
2017-01-2500
2017-01-24651.00651.00651.00651.001300846300
2017-01-23651.00651.00651.00651.00900585900
2017-01-20652.00652.00651.00651.001000651500
2017-01-19650.00652.00650.00652.001100716200
2017-01-18644.00652.00644.00652.00500324600
2017-01-17650.00651.00650.00650.001300845500
2017-01-16650.00657.00645.00650.0083005397700
2017-01-13649.00649.00645.00649.0021001359100
2017-01-12647.00649.00645.00646.0017001099500
2017-01-11645.00645.00645.00645.001000645000
2017-01-10642.00648.00640.00645.001500967100
2017-01-06639.00643.00639.00640.001400895500
2017-01-05641.00641.00633.00639.0017001083500
2017-01-04631.00641.00631.00641.0018001140700
2016-12-30639.00641.00639.00641.001400895000
2016-12-29639.00639.00638.00639.00700447200
2016-12-28636.00639.00636.00639.00700445900
2016-12-27637.00640.00633.00640.0024001523100
2016-12-26639.00645.00639.00640.0073004667900
2016-12-22641.00642.00633.00640.0039002490700
2016-12-21646.00649.00641.00642.0039002514500
2016-12-20650.00650.00640.00640.0019001223000
2016-12-19653.00653.00652.00652.0017001110000
2016-12-16653.00653.00653.00653.00200130600
2016-12-15651.00653.00651.00653.0040002604400
2016-12-14645.00652.00645.00651.001500974100
2016-12-13643.00645.00643.00645.00900579900
2016-12-12644.00644.00643.00643.0043002768400
2016-12-09642.00645.00642.00643.001300836800
2016-12-08640.00641.00640.00641.001500960400
2016-12-07638.00642.00638.00640.00700448000
2016-12-06642.00642.00632.00635.0019001211800
2016-12-05641.00642.00640.00642.00600384600
2016-12-02642.00642.00638.00642.00600384800
2016-12-01645.00645.00637.00638.00116007478300
2016-11-30640.00640.00632.00638.0040002544500
2016-11-29629.00639.00626.00630.001400882900
2016-11-28626.00626.00625.00626.0017001063900
2016-11-25624.00624.00624.00624.001200748800
2016-11-24622.00626.00622.00624.0024001496400
2016-11-22619.00623.00619.00620.00500310000
2016-11-21620.00629.00620.00623.0023001434000
2016-11-18623.00623.00622.00623.001300809300
2016-11-17623.00623.00623.00623.001000623000
2016-11-16616.00622.00616.00622.00500310300
2016-11-15618.00618.00615.00615.0043002656900
2016-11-14617.00622.00617.00622.0019001176400
2016-11-11617.00617.00617.00617.00900555300
2016-11-10614.00618.00614.00617.00700430700
2016-11-09617.00617.00614.00614.00300184600
2016-11-08617.00620.00617.00617.00300185400
2016-11-07622.00622.00617.00617.00800497100
2016-11-04615.00619.00614.00619.00700431600
2016-11-02618.00619.00618.00619.00400247300
2016-11-0100
2016-10-31618.00620.00618.00620.001100681800
2016-10-28617.00619.00617.00618.00800494500
2016-10-27617.00617.00617.00617.00200123400
2016-10-26617.00617.00617.00617.0010061700
2016-10-2500
2016-10-24617.00617.00617.00617.0010061700
2016-10-21618.00618.00617.00617.00600370700
2016-10-20615.00615.00611.00611.00300184100
2016-10-19614.00615.00610.00615.001600983300

   ※ 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