[4960 大証2部] ケミプロ 日足 時系列データ (2009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 
2009-12-30125.00126.00117.00120.00260003169000
2009-12-29114.00121.00113.00121.00140001635000
2009-12-28113.00113.00113.00113.004000452000
2009-12-25111.00114.00111.00112.006000677000
2009-12-24108.00111.00108.00111.004000437000
2009-12-22111.00112.00110.00110.005000554000
2009-12-21110.00110.00106.00110.00110001196000
2009-12-18110.00110.00110.00110.001000110000
2009-12-17106.00108.00106.00107.009000962000
2009-12-16108.00110.00108.00110.005000544000
2009-12-15108.00108.00108.00108.004000432000
2009-12-14112.00112.00109.00111.003000332000
2009-12-11108.00112.00108.00112.005000549000
2009-12-10111.00112.00108.00112.007000769000
2009-12-0900
2009-12-08118.00120.00106.00112.00230002631000
2009-12-07111.00114.00109.00114.00130001440000
2009-12-04104.00110.00104.00110.00490005177000
2009-12-03113.00114.00113.00114.004000453000
2009-12-02112.00112.00105.00107.005000543000
2009-12-01112.00112.00112.00112.003000336000
2009-11-30110.00112.00110.00112.003000333000
2009-11-27113.00113.00104.00112.00400004405000
2009-11-26115.00115.00110.00110.004000447000
2009-11-25117.00117.00115.00116.007000812000
2009-11-24115.00115.00110.00115.00310003536000
2009-11-20109.00114.00100.00105.00910009522000
2009-11-19119.00119.00108.00108.00210002339000
2009-11-18114.00117.00112.00117.008000916000
2009-11-17125.00125.00124.00124.006000749000
2009-11-16138.00138.00135.00135.0080001090000
2009-11-13140.00143.00140.00143.002000283000
2009-11-12150.00150.00135.00135.0090001290000
2009-11-1100
2009-11-10151.00151.00151.00151.003000453000
2009-11-0900
2009-11-06156.00156.00156.00156.002000312000
2009-11-05155.00158.00155.00158.00220003413000
2009-11-04150.00153.00150.00153.004000603000
2009-11-02150.00155.00150.00150.00100001511000
2009-10-30160.00160.00160.00160.001000160000
2009-10-29158.00165.00158.00165.004000646000
2009-10-28171.00171.00165.00165.003000506000
2009-10-2700
2009-10-26180.00180.00173.00173.003000533000
2009-10-23176.00180.00176.00180.0080001412000
2009-10-2200
2009-10-21175.00175.00175.00175.002000350000
2009-10-20175.00175.00175.00175.005000875000
2009-10-1900
2009-10-1600
2009-10-15168.00172.00168.00172.003000508000
2009-10-1400
2009-10-13170.00170.00168.00168.00130002204000
2009-10-09169.00170.00169.00170.0090001529000
2009-10-08165.00165.00165.00165.003000495000
2009-10-07168.00168.00168.00168.001000168000
2009-10-06170.00170.00165.00165.004000665000
2009-10-05170.00170.00170.00170.002000340000
2009-10-0200
2009-10-01176.00176.00172.00172.005000873000
2009-09-30179.00179.00178.00178.003000535000
2009-09-29185.00185.00182.00183.0060001098000
2009-09-28195.00195.00190.00190.003000575000
2009-09-25204.00204.00199.00199.0050001010000
2009-09-24200.00200.00195.00195.00120002355000
2009-09-18191.00193.00191.00193.004000767000
2009-09-17205.00209.00200.00200.00130002626000
2009-09-16216.00221.00200.00200.008000016973000
2009-09-1500
2009-09-14176.00176.00176.00176.001000176000
2009-09-11179.00179.00175.00175.00230004039000
2009-09-1000
2009-09-09174.00175.00174.00175.00230004024000
2009-09-08181.00181.00171.00175.00110001923000
2009-09-07181.00181.00181.00181.003000543000
2009-09-0400
2009-09-03180.00184.00180.00184.0070001268000
2009-09-02180.00180.00180.00180.0080001440000
2009-09-01185.00185.00180.00180.0090001650000
2009-08-31185.00185.00185.00185.004000740000
2009-08-28187.00187.00185.00185.002000372000
2009-08-27190.00190.00189.00189.0060001139000
2009-08-26190.00191.00187.00190.0070001326000
2009-08-25186.00186.00186.00186.002000372000
2009-08-24185.00185.00185.00185.003000555000
2009-08-21180.00180.00180.00180.002000360000
2009-08-2000
2009-08-19177.00177.00175.00175.003000527000
2009-08-18180.00180.00180.00180.002000360000
2009-08-1700
2009-08-14180.00183.00180.00183.004000728000
2009-08-13178.00180.00178.00180.002000358000
2009-08-12180.00180.00180.00180.002000360000
2009-08-11185.00185.00180.00180.004000728000
2009-08-10185.00185.00185.00185.0060001110000
2009-08-0700
2009-08-06192.00192.00188.00188.0080001511000
2009-08-05192.00195.00190.00195.0060001154000
2009-08-04182.00185.00180.00185.00140002538000
2009-08-03185.00185.00185.00185.001000185000
2009-07-31189.00193.00186.00186.0090001701000
2009-07-30199.00199.00193.00193.0070001376000
2009-07-29198.00203.00198.00203.003000604000
2009-07-28190.00197.00190.00195.00140002741000
2009-07-27176.00195.00176.00190.00250004660000
2009-07-24176.00176.00176.00176.001000176000
2009-07-23180.00181.00170.00175.00150002645000
2009-07-22176.00180.00176.00180.005000896000
2009-07-21169.00176.00169.00176.0080001396000
2009-07-17164.00165.00164.00165.004000657000
2009-07-16168.00171.00165.00165.00100001679000
2009-07-15164.00168.00164.00168.004000666000
2009-07-14161.00173.00161.00173.0080001328000
2009-07-13173.00173.00160.00161.00350005826000
2009-07-10185.00188.00181.00188.0090001658000
2009-07-09201.00201.00190.00190.00190003690000
2009-07-08215.00215.00202.00202.00170003522000
2009-07-0700
2009-07-06215.00215.00215.00215.003000645000
2009-07-03215.00215.00211.00215.0070001497000
2009-07-02215.00215.00215.00215.001000215000
2009-07-0100
2009-06-30216.00220.00215.00215.0080001730000
2009-06-29227.00227.00218.00218.0070001553000
2009-06-26220.00225.00220.00225.0050001109000
2009-06-25212.00220.00210.00219.0090001911000
2009-06-24209.00210.00209.00210.003000629000
2009-06-23215.00215.00212.00212.00100002147000
2009-06-22215.00215.00215.00215.003000645000
2009-06-19213.00217.00213.00215.00360007685000
2009-06-18216.00217.00213.00213.0090001939000
2009-06-17216.00221.00215.00221.00200004344000
2009-06-16233.00233.00220.00221.00380008574000
2009-06-15233.00233.00227.00233.00140003225000
2009-06-12231.00234.00231.00232.0070001627000
2009-06-11228.00234.00225.00233.00230005305000
2009-06-10226.00227.00222.00227.0090002016000
2009-06-09230.00230.00226.00226.0060001360000
2009-06-08230.00230.00228.00228.0070001606000
2009-06-05233.00236.00226.00226.00290006668000
2009-06-04238.00238.00229.00233.00100002322000
2009-06-03230.00239.00230.00237.0090002100000
2009-06-02240.00241.00240.00240.00150003605000
2009-06-01239.00240.00237.00239.00150003576000
2009-05-29233.00235.00227.00235.00370008530000
2009-05-28230.00238.00230.00233.00240005639000
2009-05-27245.00245.00235.00235.004600011036000
2009-05-26224.00242.00224.00237.008300019531000
2009-05-25211.00219.00211.00214.00110002389000
2009-05-22201.00210.00199.00210.00270005480000
2009-05-21217.00217.00194.00210.00430008770000
2009-05-20216.00225.00215.00217.00200004325000
2009-05-19223.00233.00223.00226.00110002497000
2009-05-18227.00227.00205.00222.00330007148000
2009-05-15226.00236.00221.00229.00290006642000
2009-05-14223.00244.00222.00230.008200018693000
2009-05-13240.00252.00210.00235.0023200055253000
2009-05-12184.00230.00184.00230.0013100028244000
2009-05-11180.00180.00180.00180.002000360000
2009-05-08183.00183.00181.00181.003000547000
2009-05-07181.00188.00180.00180.0090001667000
2009-05-01186.00186.00186.00186.001000186000
2009-04-30173.00178.00173.00178.0080001401000
2009-04-28173.00173.00170.00171.00200003437000
2009-04-27187.00187.00171.00172.00480008584000
2009-04-24188.00192.00188.00191.00180003406000
2009-04-23195.00195.00187.00187.00160003083000
2009-04-22186.00193.00186.00192.00210003965000
2009-04-21175.00187.00174.00180.00320005701000
2009-04-20192.00192.00180.00180.00310005749000
2009-04-17196.00200.00183.00192.006500012340000
2009-04-16205.00205.00186.00190.0014500028532000
2009-04-15160.00173.00155.00173.00300004909000
2009-04-14155.00159.00155.00159.00240003725000
2009-04-13145.00157.00145.00157.00160002426000
2009-04-10138.00141.00138.00141.0090001251000
2009-04-09129.00138.00129.00131.00180002380000
2009-04-08133.00133.00131.00131.005000659000
2009-04-07120.00132.00120.00130.0090001102000
2009-04-0600
2009-04-03118.00125.00118.00120.007000844000
2009-04-02114.00118.00114.00118.0090001038000
2009-04-01108.00111.00108.00111.002000219000
2009-03-31112.00112.00106.00106.003000325000
2009-03-3000
2009-03-27108.00108.00103.00104.008000837000
2009-03-26106.00108.00106.00108.004000426000
2009-03-25104.00105.00104.00105.007000733000
2009-03-24102.00104.00101.00104.00250002551000
2009-03-23102.00102.00102.00102.00110001122000
2009-03-19102.00102.00102.00102.001000102000
2009-03-18100.00100.00100.00100.001000100000
2009-03-17102.00102.0099.00100.008000801000
2009-03-16100.00102.0097.00102.00570005722000
2009-03-13100.00100.00100.00100.003000300000
2009-03-1299.0099.0099.0099.003000297000
2009-03-11101.00101.00100.00101.005000502000
2009-03-10102.00102.00101.00101.003000305000
2009-03-0900
2009-03-06108.00109.00108.00109.004000434000
2009-03-05101.00106.00101.00106.00100001045000
2009-03-04100.00100.00100.00100.001000100000
2009-03-0397.0097.0096.0096.00120001158000
2009-03-0299.0099.0099.0099.006000594000
2009-02-27104.00104.00100.00100.004000411000
2009-02-26100.00100.00100.00100.007000700000
2009-02-25101.00101.00100.00100.008000806000
2009-02-24103.00103.00101.00101.005000508000
2009-02-23103.00103.00103.00103.005000515000
2009-02-20109.00109.00109.00109.00110001199000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-16106.00109.00106.00109.002000215000
2009-02-13106.00106.00106.00106.003000318000
2009-02-12110.00110.00104.00105.009000947000
2009-02-1000
2009-02-09111.00111.00107.00107.009000967000
2009-02-06110.00110.00109.00110.00130001427000
2009-02-05115.00115.00114.00114.00110001259000
2009-02-04116.00116.00116.00116.003000348000
2009-02-03117.00117.00116.00116.002000233000
2009-02-02118.00118.00117.00117.004000470000
2009-01-3000
2009-01-29121.00121.00119.00120.006000721000
2009-01-28121.00121.00118.00118.005000598000
2009-01-27124.00124.00121.00121.008000972000
2009-01-26123.00123.00123.00123.003000369000
2009-01-23123.00123.00122.00122.005000612000
2009-01-22123.00123.00123.00123.0090001107000
2009-01-21126.00126.00124.00124.006000751000
2009-01-20128.00128.00125.00126.00140001755000
2009-01-19127.00127.00122.00122.005000624000
2009-01-16125.00125.00125.00125.002000250000
2009-01-15130.00130.00128.00128.005000642000
2009-01-14132.00133.00132.00133.002000265000
2009-01-13128.00131.00128.00131.005000645000
2009-01-09129.00131.00129.00130.007000906000
2009-01-08131.00133.00131.00133.003000395000
2009-01-07138.00138.00133.00133.003000404000
2009-01-06132.00135.00132.00132.00190002553000
2009-01-05135.00135.00132.00132.002000267000

   ※ 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