[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 
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
2016-05-18651.00659.00651.00659.00200131000
2016-05-17669.00669.00659.00659.00200132800
2016-05-16669.00669.00668.00668.0040002675900
2016-05-13653.00659.00651.00659.00900589400
2016-05-12652.00653.00652.00653.00900587500
2016-05-11652.00655.00652.00652.001000652300
2016-05-10645.00651.00645.00645.001100713000
2016-05-0900
2016-05-06644.00644.00644.00644.00700450800
2016-05-02635.00635.00630.00635.001400888500
2016-04-2800
2016-04-27647.00647.00643.00643.00300193400
2016-04-26643.00643.00643.00643.00600385800
2016-04-25643.00643.00643.00643.00300192900
2016-04-22643.00644.00643.00644.0023001479100
2016-04-2100
2016-04-20646.00648.00644.00648.001100711800
2016-04-19644.00644.00637.00643.001200765700
2016-04-18637.00637.00637.00637.0016001019200
2016-04-15646.00646.00646.00646.0038002454800
2016-04-14640.00648.00639.00648.001400900400
2016-04-13637.00637.00637.00637.00300191100
2016-04-12631.00636.00631.00636.00600379100
2016-04-11631.00631.00631.00631.001500946500
2016-04-08630.00632.00630.00630.00400252300
2016-04-07622.00625.00622.00624.00800498300
2016-04-06630.00630.00630.00630.00700441000
2016-04-05626.00626.00625.00625.00200125100
2016-04-04627.00627.00626.00626.00200125300
2016-04-01634.00634.00624.00624.0020001258000
2016-03-31634.00634.00634.00634.0010063400
2016-03-30634.00634.00634.00634.00300190200
2016-03-29636.00636.00620.00634.0039002447800
2016-03-28649.00652.00649.00652.001400912000
2016-03-25645.00649.00640.00649.0016001027300
2016-03-24645.00645.00645.00645.00200129000
2016-03-23643.00650.00641.00643.001100707700
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16651.00651.00651.00651.00200130200
2016-03-15644.00646.00644.00646.0043002769400
2016-03-14647.00650.00642.00650.001500970900
2016-03-11635.00642.00635.00640.001200766700
2016-03-10641.00641.00635.00636.001300830400
2016-03-09636.00638.00635.00638.001500953400
2016-03-08640.00643.00635.00637.0026001659100
2016-03-07642.00642.00639.00639.001000641500
2016-03-04631.00638.00631.00638.00500318100
2016-03-03629.00635.00629.00635.001500951500
2016-03-02628.00634.00628.00629.00500315200
2016-03-01627.00634.00627.00628.00400251700
2016-02-29625.00634.00625.00634.00300188400
2016-02-26623.00625.00623.00625.00200124800
2016-02-25627.00634.00620.00625.001100686700
2016-02-24627.00635.00625.00635.00700439900
2016-02-23633.00633.00633.00633.0010063300
2016-02-22630.00630.00622.00623.00900560800
2016-02-1900
2016-02-18623.00631.00620.00630.001200749000
2016-02-17625.00633.00624.00633.00300188200
2016-02-16630.00635.00628.00635.00500314900
2016-02-15636.00637.00630.00637.0042002670700
2016-02-12626.00627.00626.00626.00400250500
2016-02-10633.00635.00626.00628.0035002214200
2016-02-09656.00656.00633.00638.0051003305000
2016-02-08664.00664.00656.00656.0033002181000
2016-02-05670.00670.00661.00663.00900597500
2016-02-04670.00671.00670.00671.00200134100
2016-02-03671.00680.00669.00672.0042002830400
2016-02-02682.00683.00681.00681.00700477700
2016-02-01684.00684.00681.00681.00800546100
2016-01-29686.00688.00686.00688.00200137400
2016-01-28685.00692.00685.00692.00200137700
2016-01-27681.00691.00681.00691.00200137200
2016-01-26680.00680.00680.00680.00500340000
2016-01-25679.00680.00679.00680.00200135900
2016-01-22677.00687.00677.00679.00500340700
2016-01-21677.00677.00677.00677.0010067700
2016-01-20685.00685.00680.00680.00200136500
2016-01-19684.00690.00684.00690.00400275200
2016-01-18691.00691.00686.00690.00500344600
2016-01-15699.00699.00691.00691.0046003210600
2016-01-14693.00697.00688.00697.001200829100
2016-01-13691.00698.00691.00698.0016001111700
2016-01-12695.00695.00690.00690.0024001665900
2016-01-08695.00700.00695.00695.00300209000
2016-01-07695.00695.00695.00695.0010069500
2016-01-06702.00702.00695.00695.001400980300
2016-01-05694.00700.00694.00700.0022001532700
2016-01-04694.00694.00694.00694.00300208200
2015-12-30699.00699.00692.00694.001000696500
2015-12-29696.00699.00696.00699.00200139500
2015-12-28692.00705.00692.00703.0016001114700
2015-12-25704.00704.00695.00697.0045003144700
2015-12-24708.00713.00702.00704.001400988600
2015-12-22710.00710.00710.00710.00300213000
2015-12-21710.00714.00710.00714.00400284400
2015-12-18715.00715.00714.00714.00300214400
2015-12-17719.00720.00712.00712.0015001073000
2015-12-16718.00718.00717.00717.00400287100
2015-12-15724.00724.00723.00723.0071005140300
2015-12-14723.00737.00717.00737.0025001813600
2015-12-11737.00737.00727.00729.0032002350500
2015-12-10730.00731.00727.00727.0016001167800
2015-12-09724.00729.00724.00726.001300945800
2015-12-08734.00734.00725.00728.0020001458200
2015-12-07733.00742.00733.00734.001300954500
2015-12-04731.00731.00731.00731.00300219300
2015-12-03733.00733.00732.00732.00200146500
2015-12-02733.00733.00728.00733.00400292600
2015-12-01743.00743.00740.00740.0073005422700
2015-11-30728.00739.00728.00739.0014001027500
2015-11-27730.00734.00726.00726.0019001387700

   ※ 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