[4960 大証2部] ケミプロ 日足 時系列データ (2007年)

[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 
2007-12-28296.00296.00296.00296.003000888000
2007-12-27302.00302.00295.00296.00110003283000
2007-12-26292.00302.00292.00302.0070002059000
2007-12-25297.00298.00290.00291.004900014301000
2007-12-21296.00302.00290.00293.004200012344000
2007-12-20310.00310.00294.00302.00290008840000
2007-12-19310.00334.00304.00310.008800027836000
2007-12-18297.00300.00297.00300.00130003870000
2007-12-17305.00310.00297.00297.003600010904000
2007-12-14310.00310.00305.00306.00280008600000
2007-12-13314.00314.00306.00306.004400013572000
2007-12-12304.00309.00301.00309.00200006069000
2007-12-11306.00308.00305.00306.00190005809000
2007-12-10314.00314.00308.00310.0060001861000
2007-12-07314.00314.00307.00314.00300009387000
2007-12-06314.00314.00305.00306.00240007390000
2007-12-05312.00313.00308.00308.00130004030000
2007-12-04328.00328.00313.00313.004600014611000
2007-12-03334.00334.00316.00331.003700012018000
2007-11-30332.00334.00330.00334.00200006627000
2007-11-29319.00333.00319.00328.003100010086000
2007-11-28314.00317.00312.00317.00210006620000
2007-11-27305.00317.00305.00309.00240007419000
2007-11-26304.00310.00302.00310.00290008867000
2007-11-22305.00309.00291.00304.007100021571000
2007-11-21329.00329.00301.00310.0013700043409000
2007-11-20343.00345.00333.00339.003100010520000
2007-11-19355.00358.00348.00348.00180006335000
2007-11-16370.00370.00351.00352.007000025123000
2007-11-15375.00377.00362.00363.004600016990000
2007-11-14388.00399.00358.00375.0020200078004000
2007-11-13353.00362.00335.00338.004900017106000
2007-11-12360.00368.00352.00360.00180006427000
2007-11-09370.00380.00370.00370.002700010086000
2007-11-08368.00370.00350.00370.004500016428000
2007-11-07402.00402.00381.00381.003100012316000
2007-11-06406.00406.00387.00392.00170006789000
2007-11-05414.00414.00406.00408.00110004504000
2007-11-02406.00414.00405.00414.004300017531000
2007-11-01424.00424.00411.00413.00160006676000
2007-10-31421.00421.00411.00419.0090003754000
2007-10-30423.00424.00419.00422.002800011822000
2007-10-29419.00420.00419.00420.0070002935000
2007-10-26407.00419.00404.00419.00170006923000
2007-10-25420.00425.00409.00410.00180007478000
2007-10-24428.00432.00414.00415.003400014428000
2007-10-23425.00435.00424.00426.005400023133000
2007-10-22410.00425.00402.00425.003600014873000
2007-10-19430.00430.00417.00427.003800016022000
2007-10-18429.00436.00424.00424.004000017242000
2007-10-17436.00452.00420.00422.0010600046080000
2007-10-16428.00460.00413.00446.0022500097960000
2007-10-15415.00455.00410.00438.00370000161919000
2007-10-12412.00412.00405.00406.002600010588000
2007-10-11402.00411.00402.00406.00200008097000
2007-10-10415.00415.00406.00406.00150006157000
2007-10-09400.00430.00400.00415.008600035445000
2007-10-05392.00404.00385.00400.004500017782000
2007-10-04418.00418.00400.00407.0010000040549000
2007-10-03440.00445.00408.00419.0020500087318000
2007-10-02376.00426.00376.00426.00253000104302000
2007-10-01346.00346.00330.00346.00150005107000
2007-09-28350.00353.00348.00350.00200007017000
2007-09-27348.00352.00347.00350.00110003844000
2007-09-26315.00354.00315.00353.00190006419000
2007-09-25315.00317.00313.00315.00120003773000
2007-09-21308.00328.00308.00313.00130004094000
2007-09-20310.00315.00307.00310.0090002789000
2007-09-19325.00325.00306.00310.00170005295000
2007-09-18319.00319.00307.00315.006300019896000
2007-09-14340.00340.00333.00339.00160005376000
2007-09-13344.00353.00335.00345.00210007218000
2007-09-12334.00349.00334.00335.00150005101000
2007-09-11347.00347.00338.00338.00180006128000
2007-09-10350.00350.00341.00347.00220007598000
2007-09-07356.00356.00355.00355.00160005688000
2007-09-06359.00360.00354.00360.00110003930000
2007-09-05366.00368.00363.00363.00160005849000
2007-09-04379.00379.00363.00364.00230008514000
2007-09-03375.00386.00375.00384.00160006076000
2007-08-31381.00384.00377.00384.00160006071000
2007-08-30390.00399.00375.00385.00180006926000
2007-08-29394.00394.00387.00388.00120004690000
2007-08-28376.00400.00376.00400.003100012133000
2007-08-27375.00378.00375.00375.0070002633000
2007-08-24372.00372.00370.00371.00110004076000
2007-08-23371.00380.00362.00372.00260009637000
2007-08-22380.00384.00375.00375.00240009075000
2007-08-21385.00390.00379.00390.00170006579000
2007-08-20399.00405.00394.00395.003200012819000
2007-08-17405.00405.00384.00394.004300016905000
2007-08-16410.00410.00402.00405.003900015815000
2007-08-15415.00415.00410.00412.00130005375000
2007-08-14409.00410.00407.00410.00120004903000
2007-08-13404.00424.00404.00412.00130005396000
2007-08-10402.00410.00402.00408.00240009801000
2007-08-09412.00413.00391.00409.003700014992000
2007-08-08432.00432.00415.00415.004400018439000
2007-08-07435.00435.00429.00433.002400010402000
2007-08-06421.00430.00414.00430.002700011412000
2007-08-03435.00435.00421.00432.004000017174000
2007-08-02431.00435.00414.00435.005200021996000
2007-08-01424.00440.00424.00435.007200031271000
2007-07-31414.00419.00414.00419.0090003752000
2007-07-30401.00415.00400.00414.002600010587000
2007-07-27415.00415.00405.00408.006800027929000
2007-07-26425.00430.00425.00425.002400010247000
2007-07-25426.00426.00410.00424.003000012584000
2007-07-24426.00426.00420.00426.00220009309000
2007-07-23420.00426.00410.00426.0011000045825000
2007-07-20434.00442.00430.00430.006000026031000
2007-07-19448.00448.00433.00434.003500015316000
2007-07-18445.00445.00433.00443.005300023274000
2007-07-17445.00456.00442.00442.003400015175000
2007-07-13458.00459.00452.00452.005200023728000
2007-07-12458.00463.00452.00460.002600011944000
2007-07-11453.00453.00443.00447.003200014396000
2007-07-10456.00458.00448.00455.002800012715000
2007-07-09453.00454.00442.00453.006200027787000
2007-07-06467.00467.00451.00456.003700016819000
2007-07-05470.00470.00462.00467.004900022878000
2007-07-04477.00478.00466.00470.004500021171000
2007-07-03469.00479.00465.00477.006900032584000
2007-07-02432.00472.00432.00471.0011300052133000
2007-06-29428.00435.00426.00430.006000025812000
2007-06-28432.00440.00416.00426.0014600062096000
2007-06-27453.00459.00441.00442.008500037984000
2007-06-26471.00472.00445.00462.0013600062461000
2007-06-25475.00484.00472.00474.007100033863000
2007-06-22483.00484.00477.00480.005500026412000
2007-06-21484.00485.00474.00484.008800042316000
2007-06-20488.00488.00478.00482.0010200049239000
2007-06-19488.00495.00481.00486.008200040033000
2007-06-18499.00503.00492.00493.005000024847000
2007-06-15495.00499.00490.00497.007600037598000
2007-06-14492.00504.00487.00487.007600037580000
2007-06-13474.00494.00474.00487.008100039019000
2007-06-12475.00484.00474.00484.0014500069294000
2007-06-11505.00507.00487.00487.0012500062002000
2007-06-08503.00510.00495.00499.00244000122445000
2007-06-07509.00518.00491.00505.00423000213853000
2007-06-06500.00530.00491.00528.00449000232224000
2007-06-05494.00498.00488.00491.00215000105826000
2007-06-04511.00525.00495.00504.00709000360859000
2007-06-01445.00494.00433.00483.00712000336684000
2007-05-31436.00440.00425.00440.0012500054220000
2007-05-30439.00441.00418.00428.0010000042774000
2007-05-29443.00449.00434.00435.0010000044050000
2007-05-28461.00465.00433.00433.0019500087546000
2007-05-25440.00457.00438.00453.00270000121121000
2007-05-24446.00446.00435.00435.0012100053241000
2007-05-23444.00462.00435.00445.0021300095521000
2007-05-22436.00450.00430.00449.00447000197118000
2007-05-21390.00400.00384.00400.009800038582000
2007-05-18381.00390.00381.00390.0010000038373000
2007-05-17400.00410.00390.00391.0014300057278000
2007-05-16411.00430.00396.00403.00256000105081000
2007-05-15400.00413.00383.00413.0024100095333000
2007-05-14426.00439.00403.00403.0019000079553000
2007-05-11423.00445.00411.00436.0018200077776000
2007-05-10470.00478.00441.00441.00267000121597000
2007-05-09445.00473.00437.00461.00512000232596000
2007-05-08442.00507.00442.00452.001817000862627000
2007-05-07425.00432.00409.00430.00296000125931000
2007-05-02427.00434.00381.00407.00550000224984000
2007-05-01362.00422.00360.00418.00845000339282000
2007-04-27353.00356.00333.00342.0017300059270000
2007-04-26365.00366.00356.00356.005900021288000
2007-04-25363.00365.00356.00362.0012400044735000
2007-04-24353.00380.00350.00373.00299000108650000
2007-04-23401.00401.00350.00355.00409000150760000
2007-04-20435.00450.00387.00403.00462000193811000
2007-04-19450.00472.00430.00433.00874000394101000
2007-04-18405.00444.00374.00433.001038000412818000
2007-04-17499.00516.00405.00410.002074000971266000
2007-04-16393.00439.00390.00439.001915000807223000
2007-04-13310.00359.00307.00359.002221000756563000
2007-04-12250.00285.00249.00279.00406000108957000
2007-04-11244.00244.00241.00244.00110002673000
2007-04-10242.00245.00240.00243.00120002917000
2007-04-09247.00247.00240.00242.00390009429000
2007-04-06244.00246.00241.00242.004200010200000
2007-04-05249.00249.00246.00248.00110002727000
2007-04-04250.00254.00250.00250.00190004760000
2007-04-03255.00255.00241.00246.00340008356000
2007-04-02259.00265.00255.00255.0010600027446000
2007-03-30260.00270.00259.00260.0014800038916000
2007-03-29247.00260.00244.00253.0012300031233000
2007-03-28240.00247.00240.00242.007900019287000
2007-03-27237.00238.00230.00234.00250005880000
2007-03-26237.00238.00237.00238.00230005459000
2007-03-23238.00238.00234.00234.00130003060000
2007-03-22235.00238.00234.00234.00320007570000
2007-03-20231.00235.00231.00235.00190004455000
2007-03-19230.00230.00230.00230.003000690000
2007-03-16232.00232.00228.00228.00100002292000
2007-03-15232.00232.00229.00229.00150003461000
2007-03-14230.00230.00230.00230.0060001380000
2007-03-13232.00232.00230.00230.0090002074000
2007-03-12230.00231.00230.00231.0090002071000
2007-03-09230.00235.00227.00230.00160003693000
2007-03-08231.00232.00229.00232.004000923000
2007-03-07231.00235.00231.00231.00140003256000
2007-03-06222.00229.00221.00226.00230005182000
2007-03-05230.00233.00221.00222.00390008848000
2007-03-02235.00235.00228.00233.00330007659000
2007-03-01228.00233.00227.00233.006600015091000
2007-02-28216.00227.00215.00226.007700017008000
2007-02-27224.00231.00224.00230.005800013243000
2007-02-26219.00224.00219.00223.004600010210000
2007-02-23221.00223.00215.00217.006500014155000
2007-02-22217.00220.00217.00220.00140003057000
2007-02-21219.00219.00218.00218.00120002617000
2007-02-20219.00221.00219.00220.00180003951000
2007-02-19216.00219.00216.00219.00140003044000
2007-02-16219.00219.00214.00214.00130002806000
2007-02-15220.00222.00216.00216.00180003939000
2007-02-14220.00220.00219.00220.0050001099000
2007-02-13222.00222.00219.00219.00230005065000
2007-02-09224.00224.00221.00223.00140003109000
2007-02-08224.00226.00222.00224.00180004034000
2007-02-07222.00224.00222.00224.0080001782000
2007-02-06219.00222.00219.00222.00100002193000
2007-02-05222.00223.00217.00223.00140003085000
2007-02-02220.00222.00216.00219.006600014497000
2007-02-0100
2007-01-31226.00226.00223.00225.00140003139000
2007-01-30224.00226.00223.00226.00140003146000
2007-01-29222.00226.00222.00222.00150003348000
2007-01-26221.00222.00219.00222.00230005067000
2007-01-25226.00227.00222.00222.00280006288000
2007-01-24228.00228.00225.00225.005400012191000
2007-01-23230.00232.00223.00228.006600014926000
2007-01-22232.00232.00228.00230.00130002980000
2007-01-19229.00230.00227.00227.00190004340000
2007-01-18228.00233.00228.00229.005300012135000
2007-01-17228.00231.00228.00228.00350008028000
2007-01-16235.00235.00226.00229.00200004572000
2007-01-15237.00241.00235.00235.00320007604000
2007-01-12225.00234.00225.00230.00250005740000
2007-01-11230.00230.00222.00226.00130002930000
2007-01-10227.00230.00227.00230.004000912000
2007-01-09230.00232.00230.00232.0050001157000
2007-01-05222.00234.00222.00234.00120002702000
2007-01-04219.00224.00219.00224.0070001552000

   ※ 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