[4960 大証2部] ケミプロ 日足 時系列データ (2008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 
2008-12-30122.00122.00122.00122.001000122000
2008-12-29130.00130.00130.00130.001000130000
2008-12-26129.00130.00129.00130.003000389000
2008-12-25128.00128.00122.00125.006000753000
2008-12-24133.00133.00128.00128.00330004379000
2008-12-22129.00130.00129.00129.00140001817000
2008-12-19129.00129.00129.00129.001000129000
2008-12-1800
2008-12-17139.00139.00131.00132.004000535000
2008-12-16139.00139.00139.00139.004000556000
2008-12-15139.00139.00139.00139.001000139000
2008-12-12130.00130.00130.00130.001000130000
2008-12-1100
2008-12-10135.00135.00131.00135.004000536000
2008-12-09135.00135.00135.00135.001000135000
2008-12-0800
2008-12-05132.00132.00130.00130.00120001565000
2008-12-04131.00131.00130.00130.002000261000
2008-12-03133.00133.00130.00130.00100001312000
2008-12-02136.00136.00133.00133.0090001210000
2008-12-0100
2008-11-28137.00137.00137.00137.001000137000
2008-11-2700
2008-11-26140.00140.00140.00140.003000420000
2008-11-25140.00140.00140.00140.0090001260000
2008-11-21138.00140.00138.00140.007000972000
2008-11-20144.00144.00139.00139.00190002693000
2008-11-19147.00147.00144.00144.004000582000
2008-11-18147.00147.00147.00147.003000441000
2008-11-17147.00148.00147.00147.0090001326000
2008-11-14152.00157.00152.00157.004000621000
2008-11-13155.00155.00155.00155.001000155000
2008-11-12152.00152.00146.00152.00200003002000
2008-11-11161.00161.00151.00153.0090001379000
2008-11-10155.00163.00155.00163.004000644000
2008-11-07150.00160.00150.00159.00160002419000
2008-11-06155.00156.00151.00156.00160002474000
2008-11-05164.00165.00160.00160.00200003249000
2008-11-04151.00155.00151.00155.002000306000
2008-10-31160.00160.00160.00160.0070001120000
2008-10-30140.00153.00140.00153.005000727000
2008-10-29143.00143.00135.00135.00160002221000
2008-10-28135.00145.00133.00139.00160002171000
2008-10-27140.00150.00140.00150.002000290000
2008-10-24158.00158.00142.00142.0090001344000
2008-10-23159.00159.00146.00158.00130002012000
2008-10-22162.00162.00161.00161.00100001612000
2008-10-21166.00166.00160.00160.00110001800000
2008-10-20152.00155.00152.00155.00130001997000
2008-10-17142.00142.00142.00142.001000142000
2008-10-16147.00147.00139.00140.00170002418000
2008-10-15158.00158.00151.00155.00230003564000
2008-10-14150.00159.00150.00156.00370005719000
2008-10-10118.00129.00116.00129.00430005199000
2008-10-09107.00130.00107.00130.00740008269000
2008-10-08125.00127.00110.00110.0013900016758000
2008-10-07160.00160.00132.00143.008100011925000
2008-10-06200.00200.00171.00177.00310005558000
2008-10-03201.00201.00201.00201.003000603000
2008-10-02208.00208.00206.00206.0070001446000
2008-10-01210.00211.00210.00210.00180003785000
2008-09-30210.00211.00203.00210.00360007505000
2008-09-29218.00218.00218.00218.003000654000
2008-09-26224.00224.00218.00218.0090001980000
2008-09-25228.00228.00225.00225.002000453000
2008-09-24218.00218.00218.00218.001000218000
2008-09-22224.00224.00224.00224.0080001792000
2008-09-19222.00230.00221.00221.00100002224000
2008-09-18220.00220.00220.00220.00250005500000
2008-09-17217.00219.00215.00219.0070001518000
2008-09-16218.00235.00215.00216.004900010891000
2008-09-12227.00227.00220.00226.00230005155000
2008-09-11227.00227.00227.00227.002000454000
2008-09-10231.00231.00227.00227.002000458000
2008-09-09230.00230.00227.00230.0060001374000
2008-09-08224.00230.00224.00230.00120002734000
2008-09-05232.00232.00221.00226.00160003651000
2008-09-04242.00242.00234.00234.00240005732000
2008-09-03244.00246.00244.00244.0060001472000
2008-09-02243.00249.00243.00249.00120002973000
2008-09-01242.00248.00240.00248.0080001951000
2008-08-29245.00245.00241.00242.00120002910000
2008-08-28245.00245.00241.00241.00130003149000
2008-08-27246.00246.00245.00245.0060001473000
2008-08-26246.00246.00246.00246.003000738000
2008-08-25257.00257.00252.00253.00100002551000
2008-08-22249.00260.00249.00257.00140003559000
2008-08-21249.00249.00249.00249.002000498000
2008-08-20244.00250.00240.00247.00140003432000
2008-08-19242.00244.00241.00244.004000968000
2008-08-18250.00250.00247.00247.003000745000
2008-08-15245.00248.00241.00248.00140003392000
2008-08-14242.00242.00242.00242.0060001452000
2008-08-13248.00248.00240.00240.00240005768000
2008-08-12245.00247.00245.00245.004000984000
2008-08-11259.00259.00240.00240.00330008181000
2008-08-08253.00260.00253.00260.00120003106000
2008-08-07255.00265.00255.00260.0060001555000
2008-08-06255.00258.00247.00255.00200005059000
2008-08-05243.00250.00240.00248.00300007280000
2008-08-04249.00250.00249.00249.004000997000
2008-08-01259.00262.00259.00259.0080002080000
2008-07-31269.00269.00261.00261.0090002368000
2008-07-30271.00275.00269.00269.00100002713000
2008-07-29271.00271.00262.00271.00320008573000
2008-07-28276.00280.00260.00262.00350009494000
2008-07-25255.00274.00255.00274.009700025655000
2008-07-24253.00256.00252.00255.00230005841000
2008-07-23247.00252.00247.00250.00100002494000
2008-07-22247.00247.00246.00246.00140003445000
2008-07-18248.00248.00245.00245.003000741000
2008-07-17247.00247.00247.00247.001000247000
2008-07-16240.00242.00240.00242.00100002403000
2008-07-15246.00246.00242.00242.003000731000
2008-07-14252.00252.00245.00247.00140003485000
2008-07-11251.00255.00239.00255.00200004926000
2008-07-10251.00258.00251.00251.00180004556000
2008-07-09242.00243.00242.00243.003000728000
2008-07-08250.00250.00240.00242.00180004392000
2008-07-07250.00250.00250.00250.001000250000
2008-07-04247.00250.00246.00250.0060001486000
2008-07-03246.00249.00240.00247.004800011759000
2008-07-02245.00250.00241.00246.00180004412000
2008-07-0100
2008-06-30250.00250.00250.00250.002000500000
2008-06-27250.00251.00247.00247.00130003231000
2008-06-26256.00259.00253.00253.0070001789000
2008-06-25263.00263.00257.00257.0060001561000
2008-06-24260.00270.00260.00263.00140003687000
2008-06-23260.00260.00251.00260.0090002320000
2008-06-20258.00265.00256.00260.00200005214000
2008-06-19252.00253.00250.00253.0050001257000
2008-06-18248.00248.00243.00248.00120002958000
2008-06-17245.00246.00245.00245.0050001226000
2008-06-16247.00247.00244.00245.0090002209000
2008-06-13245.00246.00242.00242.0060001468000
2008-06-12245.00245.00243.00243.00160003904000
2008-06-11253.00253.00239.00250.00330008066000
2008-06-10261.00270.00258.00258.004500011764000
2008-06-09260.00264.00260.00261.00110002872000
2008-06-06270.00272.00260.00262.00220005859000
2008-06-05261.00264.00260.00264.00100002616000
2008-06-04262.00262.00258.00258.00140003641000
2008-06-03260.00262.00260.00262.0080002094000
2008-06-02259.00259.00256.00256.0080002065000
2008-05-30254.00259.00248.00259.004100010362000
2008-05-29259.00264.00256.00264.00160004164000
2008-05-28261.00261.00256.00256.0080002074000
2008-05-27266.00266.00261.00261.0060001571000
2008-05-26263.00263.00260.00260.00380009978000
2008-05-23270.00270.00260.00268.0060001601000
2008-05-22261.00265.00254.00265.00170004431000
2008-05-21260.00270.00260.00265.00230006098000
2008-05-20278.00279.00264.00270.008000021831000
2008-05-19244.00245.00235.00244.00190004567000
2008-05-16245.00248.00242.00245.00320007848000
2008-05-15240.00241.00238.00238.00130003121000
2008-05-14248.00248.00233.00242.00240005706000
2008-05-13255.00255.00251.00251.0080002034000
2008-05-12254.00258.00252.00258.00140003563000
2008-05-09262.00265.00251.00254.00270006998000
2008-05-08236.00238.00236.00238.0050001186000
2008-05-07235.00247.00235.00245.00220005402000
2008-05-02233.00239.00230.00235.00170003975000
2008-05-01226.00226.00225.00225.002000451000
2008-04-30230.00230.00225.00230.0080001822000
2008-04-28233.00234.00231.00231.004000931000
2008-04-25230.00233.00230.00233.003000696000
2008-04-24230.00230.00230.00230.001000230000
2008-04-23230.00230.00229.00229.003000688000
2008-04-22226.00226.00223.00225.0090002025000
2008-04-21235.00235.00225.00227.00270006186000
2008-04-18238.00238.00232.00235.003000705000
2008-04-17234.00234.00230.00230.0070001625000
2008-04-16226.00226.00226.00226.0050001130000
2008-04-15225.00225.00225.00225.004000900000
2008-04-14234.00234.00232.00232.00110002559000
2008-04-11234.00234.00234.00234.002000468000
2008-04-10236.00239.00234.00239.0070001645000
2008-04-09236.00237.00236.00236.00120002834000
2008-04-08238.00238.00237.00237.003000713000
2008-04-07236.00238.00236.00238.00120002834000
2008-04-04236.00236.00236.00236.002000472000
2008-04-03237.00238.00236.00237.0080001896000
2008-04-02237.00237.00236.00237.00160003791000
2008-04-01240.00240.00236.00236.0050001184000
2008-03-31235.00236.00235.00236.004000943000
2008-03-28236.00236.00235.00235.0080001884000
2008-03-27246.00246.00235.00239.0060001434000
2008-03-26239.00239.00237.00237.002000476000
2008-03-25245.00246.00241.00241.0090002190000
2008-03-24243.00245.00239.00245.00140003408000
2008-03-21235.00238.00235.00238.003000709000
2008-03-19232.00232.00232.00232.001000232000
2008-03-18235.00235.00234.00234.002000469000
2008-03-17228.00232.00221.00232.00140003153000
2008-03-14232.00232.00229.00229.00110002535000
2008-03-13241.00241.00232.00232.0070001654000
2008-03-12241.00249.00235.00246.0090002178000
2008-03-11228.00230.00226.00230.0070001602000
2008-03-10240.00240.00236.00236.0050001196000
2008-03-07250.00250.00245.00245.0070001730000
2008-03-06250.00254.00250.00254.003000754000
2008-03-05240.00240.00240.00240.002000480000
2008-03-04250.00250.00250.00250.0060001500000
2008-03-03250.00253.00250.00250.00160004014000
2008-02-29265.00266.00265.00266.0060001591000
2008-02-2800
2008-02-27275.00275.00270.00270.002000545000
2008-02-26268.00275.00268.00275.00100002703000
2008-02-25260.00268.00260.00263.0050001315000
2008-02-22278.00282.00268.00268.0050001370000
2008-02-21286.00286.00278.00278.0080002240000
2008-02-20286.00292.00280.00284.00300008554000
2008-02-19261.00288.00256.00286.00290007875000
2008-02-18268.00274.00268.00270.0090002445000
2008-02-15258.00268.00258.00267.00110002892000
2008-02-14257.00260.00246.00260.00190004821000
2008-02-13236.00259.00236.00254.00220005479000
2008-02-12231.00236.00231.00236.003000698000
2008-02-08232.00236.00232.00236.0060001400000
2008-02-07245.00245.00235.00236.00160003800000
2008-02-06240.00243.00240.00242.0080001928000
2008-02-05251.00260.00251.00255.0040001017000
2008-02-04253.00257.00250.00251.00130003293000
2008-02-01251.00253.00251.00251.0070001760000
2008-01-31252.00252.00240.00250.00110002703000
2008-01-30245.00250.00242.00250.0060001472000
2008-01-29242.00246.00241.00246.00100002421000
2008-01-28257.00257.00239.00246.0050001224000
2008-01-25245.00248.00241.00248.00230005592000
2008-01-24242.00242.00240.00240.00160003847000
2008-01-23231.00241.00230.00231.00140003303000
2008-01-22244.00244.00229.00229.00230005450000
2008-01-21258.00259.00245.00245.0090002261000
2008-01-18230.00248.00228.00248.00300007073000
2008-01-17229.00240.00229.00235.00390009050000
2008-01-16245.00254.00238.00243.005200012742000
2008-01-15271.00271.00254.00260.00210005513000
2008-01-11280.00280.00273.00279.00110003052000
2008-01-10277.00280.00275.00280.00100002778000
2008-01-09280.00280.00275.00277.00120003332000
2008-01-08289.00289.00282.00282.002000571000
2008-01-07283.00285.00277.00285.0070001979000
2008-01-04295.00295.00278.00283.005800016973000

   ※ 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