[4960 大証2部] ケミプロ 日足 時系列データ

[4960 大証2部] ケミプロ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12113.00113.00109.00113.00130001443000
2013-07-11109.00112.00108.00112.00340003724000
2013-07-10108.00109.00107.00109.005000540000
2013-07-09110.00110.00108.00108.00160001739000
2013-07-08110.00112.00108.00109.00330003639000
2013-07-05109.00110.00108.00110.00120001306000
2013-07-04106.00108.00105.00108.009000964000
2013-07-03108.00108.00107.00107.004000431000
2013-07-02104.00107.00104.00107.00160001676000
2013-07-01103.00105.00102.00105.009000932000
2013-06-28102.00105.00102.00105.00180001860000
2013-06-27101.00102.00101.00102.009000910000
2013-06-26103.00103.00101.00101.008000816000
2013-06-25107.00107.00100.00100.00190001952000
2013-06-24108.00108.00105.00107.00280002998000
2013-06-21107.00108.00107.00108.005000538000
2013-06-20110.00110.00110.00110.007000770000
2013-06-19110.00110.00110.00110.009000990000
2013-06-18112.00112.00108.00110.00270002977000
2013-06-17110.00113.00110.00112.00100001114000
2013-06-14112.00112.00112.00112.003000336000
2013-06-13112.00112.00112.00112.002000224000
2013-06-1200
2013-06-11116.00116.00116.00116.002000232000
2013-06-10114.00114.00114.00114.002000228000
2013-06-07111.00111.0097.00109.00550005712000
2013-06-06115.00115.00111.00111.00270003025000
2013-06-05118.00118.00117.00117.003000353000
2013-06-04118.00118.00115.00118.006000699000
2013-06-03119.00120.00115.00119.00130001521000
2013-05-31119.00120.00119.00120.0090001077000
2013-05-30119.00119.00119.00119.006000714000
2013-05-29120.00120.00118.00120.0090001072000
2013-05-28118.00118.00117.00117.005000589000
2013-05-27118.00118.00117.00118.008000942000
2013-05-24120.00121.00118.00118.00150001788000
2013-05-23125.00125.00120.00120.00590007164000
2013-05-22124.00125.00121.00123.00250003061000
2013-05-21125.00125.00121.00121.00290003556000
2013-05-20124.00125.00124.00125.0090001122000
2013-05-17118.00122.00118.00122.005000598000
2013-05-16122.00123.00115.00115.00340004035000
2013-05-15124.00125.00121.00123.00140001720000
2013-05-14123.00125.00121.00125.00380004672000
2013-05-13126.00126.00125.00125.00200002508000
2013-05-10127.00131.00127.00131.00120001551000
2013-05-09134.00134.00126.00126.00110001425000
2013-05-08135.00138.00133.00133.00130001770000
2013-05-07132.00137.00132.00133.00710009591000
2013-05-02126.00130.00121.00129.00520006554000
2013-05-01117.00128.00117.00128.008700010581000
2013-04-30116.00116.00115.00116.005000577000
2013-04-26119.00119.00116.00116.00220002603000
2013-04-25118.00119.00116.00119.00160001895000
2013-04-24118.00118.00118.00118.001000118000
2013-04-23116.00117.00116.00117.00290003366000
2013-04-22117.00119.00115.00117.00180002105000
2013-04-19117.00117.00117.00117.001000117000
2013-04-18118.00121.00115.00118.00430005019000
2013-04-17115.00118.00114.00118.00160001868000
2013-04-16113.00114.00113.00114.00100001132000
2013-04-15114.00116.00114.00114.00310003563000
2013-04-12112.00114.00112.00114.00260002939000
2013-04-11113.00114.00112.00112.00260002931000
2013-04-10111.00115.00108.00114.00250002775000
2013-04-09111.00111.00108.00109.00140001527000
2013-04-08109.00111.00107.00109.00160001743000
2013-04-05107.00109.00103.00109.00300003169000
2013-04-04106.00108.00106.00107.00100001071000
2013-04-03105.00108.00105.00108.00170001801000
2013-04-02107.00107.00103.00106.00160001684000
2013-04-01111.00111.00107.00107.005000542000
2013-03-29111.00111.00111.00111.001000111000
2013-03-28112.00112.00111.00111.007000779000
2013-03-27114.00114.00111.00114.00190002149000
2013-03-26116.00116.00115.00115.00210002418000
2013-03-25117.00117.00114.00117.00220002549000
2013-03-22116.00117.00116.00117.00140001625000
2013-03-21116.00116.00115.00116.00280003245000
2013-03-19116.00118.00115.00115.00200002323000
2013-03-18116.00116.00115.00116.00150001728000
2013-03-15116.00118.00115.00116.00150001737000
2013-03-14114.00116.00113.00116.00190002183000
2013-03-13113.00113.00110.00111.0090001001000
2013-03-12112.00115.00112.00113.00430004879000
2013-03-11110.00110.00108.00110.00440004832000
2013-03-08109.00110.00109.00110.002000219000
2013-03-07109.00110.00109.00110.006000659000
2013-03-06106.00110.00106.00110.00210002265000
2013-03-05106.00108.00105.00107.00310003296000
2013-03-04107.00108.00107.00108.00160001723000
2013-03-01106.00107.00106.00107.003000320000
2013-02-28106.00107.00106.00106.005000533000
2013-02-27105.00106.00104.00105.00120001254000
2013-02-26105.00105.00104.00105.008000838000
2013-02-25105.00106.00104.00106.00100001053000
2013-02-22104.00104.00101.00104.00310003164000
2013-02-21104.00104.00104.00104.001000104000
2013-02-20103.00105.00103.00104.009000935000
2013-02-19103.00103.00101.00103.00160001632000
2013-02-18103.00103.00101.00102.00270002748000
2013-02-15105.00105.00102.00103.00270002790000
2013-02-14106.00107.00106.00107.004000425000
2013-02-13108.00108.00105.00105.008000852000
2013-02-12110.00111.00107.00109.00380004152000
2013-02-08112.00112.00109.00109.00220002410000
2013-02-07111.00112.00111.00111.008000889000
2013-02-06110.00110.00109.00110.00180001971000
2013-02-05112.00112.00107.00111.00550006010000
2013-02-04108.00114.00108.00114.00430004789000
2013-02-01108.00108.00108.00108.003000324000
2013-01-31107.00110.00107.00110.00200002162000
2013-01-30107.00108.00105.00105.00250002646000
2013-01-29106.00106.00106.00106.002000212000
2013-01-28105.00105.00105.00105.002000210000
2013-01-25107.00107.00105.00106.00200002116000
2013-01-24105.00105.00104.00105.008000838000
2013-01-23106.00108.00105.00105.00140001480000
2013-01-22107.00107.00105.00106.009000956000
2013-01-21105.00105.00104.00104.00120001256000
2013-01-18103.00106.00103.00104.00230002404000
2013-01-17105.00105.00101.00102.00270002776000
2013-01-16110.00110.00105.00105.00370003950000
2013-01-15109.00111.00109.00110.00380004176000
2013-01-11106.00111.00106.00111.00430004662000
2013-01-10107.00108.00105.00106.00250002650000
2013-01-09104.00110.00104.00106.009000958000
2013-01-08105.00107.00104.00104.00150001580000
2013-01-07105.00105.00105.00105.00260002730000
2013-01-04102.00104.00102.00104.00170001749000
2012-12-28100.00102.00100.00101.00400004003000
2012-12-27100.00103.00100.00102.00140001431000
2012-12-2699.00100.0098.0099.00460004547000
2012-12-25102.00102.00100.00100.00370003713000
2012-12-21104.00106.00101.00102.00310003184000
2012-12-20104.00108.00102.00102.00480005046000
2012-12-19101.00103.00100.00103.00190001911000
2012-12-18101.00101.00100.00100.00150001507000
2012-12-17102.00102.00101.00102.005000507000
2012-12-14100.00100.00100.00100.003000300000
2012-12-1399.00102.0099.00101.00200002003000
2012-12-1298.0099.0098.0099.005000491000
2012-12-1199.0099.0097.0097.00220002164000
2012-12-10100.00100.00100.00100.001000100000
2012-12-0799.00101.0099.00101.00120001198000
2012-12-0698.0099.0098.0099.002000197000
2012-12-0596.0098.0096.0098.00120001164000
2012-12-0497.0097.0096.0096.006000580000
2012-12-0395.0095.0095.0095.00260002470000
2012-11-3095.0095.0095.0095.0010000950000
2012-11-2996.0096.0095.0096.008000767000
2012-11-2895.0095.0095.0095.0010000950000
2012-11-2796.0096.0095.0095.00150001432000
2012-11-2696.0098.0096.0097.00220002135000
2012-11-2297.0097.0095.0096.0010000963000
2012-11-2194.0097.0094.0097.002000191000
2012-11-2095.0095.0095.0095.00260002470000
2012-11-1995.0095.0095.0095.005000475000
2012-11-1693.0093.0093.0093.00350003255000
2012-11-1593.0093.0092.0093.008000740000
2012-11-1493.0093.0092.0093.00220002033000
2012-11-1393.0093.0092.0093.00260002412000
2012-11-1297.0098.0095.0095.00320003097000
2012-11-0998.0098.0098.0098.008000784000
2012-11-0899.0099.0099.0099.003000297000
2012-11-07101.00101.00101.00101.009000909000
2012-11-06100.00100.0098.0098.00270002668000
2012-11-05101.00103.00100.00100.00250002522000
2012-11-02100.00100.00100.00100.002000200000
2012-11-0199.0099.0099.0099.005000495000
2012-10-3198.00100.0098.0099.00120001192000
2012-10-3098.0099.0098.0099.00340003342000
2012-10-29100.00100.0099.0099.004000398000
2012-10-26105.00105.00101.00103.00100001035000
2012-10-25102.00102.00101.00101.00140001425000
2012-10-24102.00102.00102.00102.004000408000
2012-10-23103.00103.00101.00102.00100001019000
2012-10-22104.00104.00102.00102.008000830000
2012-10-19104.00104.00102.00104.00120001244000
2012-10-18102.00103.00102.00103.004000409000
2012-10-17101.00102.0099.0099.009000908000
2012-10-16100.00104.0099.00104.00140001405000
2012-10-15103.00103.00103.00103.001000103000
2012-10-12102.00102.00101.00101.005000509000
2012-10-1198.00100.0098.00100.00110001089000
2012-10-10101.00102.0096.0097.00540005276000
2012-10-09102.00102.00100.00100.007000709000
2012-10-0500
2012-10-04102.00102.00101.00101.005000508000
2012-10-03102.00102.00100.00101.007000709000
2012-10-02101.00102.00101.00102.003000305000
2012-10-01103.00103.00103.00103.004000412000
2012-09-28103.00103.00103.00103.00260002678000
2012-09-27104.00106.00103.00103.008000833000
2012-09-26107.00107.00106.00107.00190002031000
2012-09-25111.00111.00104.00107.00500005419000
2012-09-24104.00112.00104.00112.00220002403000
2012-09-21105.00105.00104.00104.008000839000
2012-09-20105.00105.00105.00105.002000210000
2012-09-19103.00103.00103.00103.002000206000
2012-09-18102.00102.00102.00102.008000816000
2012-09-1400
2012-09-13102.00105.00102.00105.003000309000
2012-09-12102.00103.00102.00103.004000410000
2012-09-11102.00102.00102.00102.002000204000
2012-09-10104.00104.00104.00104.001000104000
2012-09-07102.00104.00102.00104.003000308000
2012-09-06103.00103.00103.00103.004000412000
2012-09-05103.00103.00103.00103.005000515000
2012-09-04104.00104.00103.00104.009000935000
2012-09-03105.00105.00102.00103.00120001239000
2012-08-31106.00106.00106.00106.002000212000
2012-08-30106.00106.00106.00106.001000106000
2012-08-29105.00105.00105.00105.004000420000
2012-08-28109.00109.00107.00107.00130001411000
2012-08-27110.00110.00110.00110.00110001210000
2012-08-24109.00110.00107.00110.008000872000
2012-08-23111.00111.00106.00110.00330003601000
2012-08-22111.00111.00111.00111.002000222000
2012-08-21114.00114.00108.00111.00420004638000
2012-08-20112.00114.00112.00114.007000794000
2012-08-17110.00110.00109.00110.00170001866000
2012-08-16110.00110.00108.00110.00290003165000
2012-08-1500
2012-08-14110.00114.00110.00114.002000224000
2012-08-13110.00110.00110.00110.002000220000
2012-08-10111.00111.00111.00111.001000111000
2012-08-0900
2012-08-0800
2012-08-07113.00114.00113.00114.003000340000
2012-08-0600
2012-08-03110.00112.00110.00112.006000664000
2012-08-02110.00110.00110.00110.003000330000
2012-08-01110.00110.00110.00110.005000550000
2012-07-31110.00113.00110.00113.009000996000
2012-07-30110.00110.00110.00110.001000110000
2012-07-27113.00113.00113.00113.001000113000
2012-07-2600
2012-07-25112.00112.00112.00112.002000224000
2012-07-24112.00112.00110.00112.007000776000
2012-07-23118.00118.00113.00113.00320003756000
2012-07-20114.00118.00114.00118.004000460000
2012-07-19114.00114.00113.00113.003000341000
2012-07-1800
2012-07-1700
2012-07-13114.00115.00113.00115.00130001481000
2012-07-12115.00115.00113.00113.006000681000
2012-07-11115.00115.00115.00115.003000345000
2012-07-10118.00118.00117.00117.006000707000
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。 

Twitter