[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 
2017-05-24679.00686.00677.00678.0059004014400
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
2016-10-1800
2016-10-17608.00608.00608.00608.0043002614400
2016-10-14613.00615.00613.00613.001200736500
2016-10-13612.00614.00612.00613.00700429200
2016-10-12610.00612.00610.00612.00500305400
2016-10-11609.00610.00609.00610.00200121900
2016-10-0700
2016-10-06612.00612.00603.00606.001600973300
2016-10-05606.00610.00606.00610.00500303600
2016-10-04608.00610.00602.00609.0057003459800
2016-10-0300
2016-09-30601.00606.00601.00605.0053003186700
2016-09-29610.00610.00610.00610.00400244000
2016-09-2800
2016-09-27613.00615.00613.00615.00200122800
2016-09-26613.00613.00613.00613.001400858200
2016-09-23608.00614.00605.00614.00800486200
2016-09-21606.00609.00606.00607.00800485500
2016-09-20611.00611.00607.00607.00700427100
2016-09-16620.00620.00612.00612.00300185200
2016-09-15621.00621.00621.00621.0040002484000
2016-09-14612.00621.00612.00621.00700431400
2016-09-1300
2016-09-12612.00612.00611.00611.00400244700
2016-09-09608.00612.00608.00612.00600365600
2016-09-0800
2016-09-07606.00612.00605.00612.0026001575100
2016-09-06612.00612.00606.00606.001000610800
2016-09-05612.00612.00605.00605.0025001516600
2016-09-02612.00612.00605.00605.00300182900
2016-09-0100
2016-08-31605.00608.00605.00607.001100666800
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-24605.00605.00605.00605.0010060500
2016-08-23611.00611.00600.00600.001600966600
2016-08-22608.00608.00608.00608.001100668800
2016-08-19616.00616.00616.00616.0010061600
2016-08-18616.00616.00616.00616.0010061600
2016-08-1700
2016-08-1600
2016-08-15621.00621.00617.00617.0041002545700
2016-08-12616.00624.00616.00621.00900560100
2016-08-10614.00620.00614.00616.0045002763900
2016-08-09619.00620.00619.00620.00200123900
2016-08-08618.00618.00616.00616.00900555600
2016-08-05612.00613.00612.00612.0025001530100
2016-08-04617.00617.00610.00610.001600979000
2016-08-0300
2016-08-0200
2016-08-01617.00617.00617.00617.0010061700
2016-07-29614.00620.00614.00620.00400246700
2016-07-28616.00617.00616.00617.00500308300
2016-07-27617.00617.00617.00617.0010061700
2016-07-26616.00619.00616.00619.00200123500
2016-07-25618.00618.00616.00616.00300185000
2016-07-22622.00622.00615.00620.001300802200
2016-07-21620.00623.00610.00622.0077004744000
2016-07-20619.00619.00618.00619.00600371300
2016-07-19622.00623.00619.00620.0023001428000
2016-07-15625.00625.00619.00619.0085005310700
2016-07-14631.00634.00631.00634.001200758000
2016-07-13625.00631.00625.00631.0017001068700
2016-07-12625.00631.00625.00625.001400876300
2016-07-11633.00633.00616.00625.0025001567200
2016-07-08634.00634.00632.00632.00200126600
2016-07-07627.00627.00627.00627.00500313500
2016-07-06637.00637.00627.00627.0026001647100
2016-07-05634.00637.00634.00637.00700444700
2016-07-04639.00639.00635.00639.00400254900
2016-07-01634.00634.00634.00634.0010063400
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24630.00630.00630.00630.001000630000
2016-06-23632.00632.00632.00632.00500316000
2016-06-22634.00634.00634.00634.00200126800
2016-06-21633.00633.00633.00633.0010063300
2016-06-20641.00641.00641.00641.0081005192100
2016-06-17629.00629.00629.00629.00200125800
2016-06-16634.00638.00629.00629.0018001138000
2016-06-15633.00633.00627.00629.0048003034400
2016-06-14634.00636.00628.00636.001500947300
2016-06-13634.00640.00633.00634.0022001397100
2016-06-10634.00634.00633.00633.00800506800
2016-06-09631.00631.00631.00631.001100694100
2016-06-08638.00638.00637.00637.0035002232800
2016-06-07634.00637.00634.00637.00200127100
2016-06-06638.00641.00634.00641.0023001466100
2016-06-03633.00635.00633.00635.001500950400
2016-06-02638.00641.00638.00638.0017001085100
2016-06-01638.00638.00638.00638.001100701800
2016-05-31640.00640.00635.00635.00400254500
2016-05-30635.00640.00632.00640.001200761600
2016-05-27635.00637.00635.00637.00300190900
2016-05-26643.00643.00639.00640.0022001410600
2016-05-25640.00653.00640.00653.00800515700
2016-05-2400
2016-05-23646.00646.00646.00646.0010064600
2016-05-20641.00646.00640.00645.0021001348600
2016-05-1900

   ※ 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